KissMeData/003610/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3155	5	2	0.16	321109060	101026	202.35	3120	3200	3120	4095	2205	3150	3178.48	0.00	0	780	3253	3201	3163	3111	3073	3182	3092	212	945	500	2070	5	1	42314090	1335	-32.19	0.65	09	0.24	-98.00	4872.00	3280	20240925	-3.81	1877	20231024	68.09	3280	-3.81	20240925	2010	56.97	20240311	3280	-3.81	20240925	1877	68.09	20231024	0.66	N	003610	500	211 억		0	N	N	1	N	00	N
3	20240930	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3175	25	2	0.79	312808730	98396	197.08	3120	3200	3120	4095	2205	3150	3179.08	0.00	0	2545	3253	3201	3163	3111	3073	3182	3092	212	945	500	2070	5	1	42314090	1343	-32.40	0.65	09	0.23	-98.00	4872.00	3280	20240925	-3.20	1877	20231024	69.15	3280	-3.20	20240925	2010	57.96	20240311	3280	-3.20	20240925	1877	69.15	20231024	0.66	N	003610	500	211 억		0	N	N	9	N	00	N
4	20240930	140150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3195	45	2	1.43	283763220	89273	178.81	3120	3200	3120	4095	2205	3150	3178.60	0.00	0	2570	3253	3201	3163	3111	3073	3182	3092	212	945	500	2070	5	1	42314090	1352	-32.60	0.66	09	0.21	-98.00	4872.00	3280	20240925	-2.59	1877	20231024	70.22	3280	-2.59	20240925	2010	58.96	20240311	3280	-2.59	20240925	1877	70.22	20231024	0.66	N	003610	500	211 억		0	N	N	9	N	00	N
5	20240930	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3195	45	2	1.43	265097235	83427	167.10	3120	3200	3120	4095	2205	3150	3177.60	0.00	0	3281	3253	3201	3163	3111	3073	3182	3092	212	945	500	2070	5	1	42314090	1352	-32.60	0.66	09	0.20	-98.00	4872.00	3280	20240925	-2.59	1877	20231024	70.22	3280	-2.59	20240925	2010	58.96	20240311	3280	-2.59	20240925	1877	70.22	20231024	0.66	N	003610	500	211 억		0	N	N	9	N	00	N
6	20240930	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3200	50	2	1.59	241210855	75951	152.13	3120	3200	3120	4095	2205	3150	3175.87	0.00	0	3519	3253	3201	3163	3111	3073	3182	3092	212	945	500	2070	5	1	42314090	1354	-32.65	0.66	09	0.18	-98.00	4872.00	3280	20240925	-2.44	1877	20231024	70.48	3280	-2.44	20240925	2010	59.20	20240311	3280	-2.44	20240925	1877	70.48	20231024	0.66	N	003610	500	211 억		0	N	N	9	N	00	N
7	20240930	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3165	15	2	0.48	59144800	18759	37.57	3120	3185	3120	4095	2205	3150	3152.88	0.00	0	-5702	3253	3201	3163	3111	3073	3182	3092	212	945	500	2070	5	1	42314090	1339	-32.30	0.65	09	0.04	-98.00	4872.00	3280	20240925	-3.51	1877	20231024	68.62	3280	-3.51	20240925	2010	57.46	20240311	3280	-3.51	20240925	1877	68.62	20231024	0.66	N	003610	500	211 억		0	N	N	9	N	00	N
8	20240930	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3135	-15	5	-0.48	43095595	13687	27.41	3120	3185	3120	4095	2205	3150	3148.65	0.00	0	-4810	3253	3201	3163	3111	3073	3182	3092	212	945	500	2070	5	1	42314090	1327	-31.99	0.64	09	0.03	-98.00	4872.00	3280	20240925	-4.42	1877	20231024	67.02	3280	-4.42	20240925	2010	55.97	20240311	3280	-4.42	20240925	1877	67.02	20231024	0.66	N	003610	500	211 억		0	N	N	9	N	00	N
9	20240930	090145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3135	-15	5	-0.48	935440	299	0.60	3120	3145	3120	4095	2205	3150	3128.56	0.00	0	252	3253	3201	3163	3111	3073	3182	3092	212	945	500	2070	5	1	42314090	1327	-31.99	0.64	09	0.00	-98.00	4872.00	3280	20240925	-4.42	1877	20231024	67.02	3280	-4.42	20240925	2010	55.97	20240311	3280	-4.42	20240925	1877	67.02	20231024	0.66	N	003610	500	211 억		0	N	N	9	N	00	N
10	20240927	160150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3150	-45	5	-1.41	157904825	49922	5.10	3195	3215	3125	4150	2240	3195	3163.04	0.00	0	-26487	3338	3266	3178	3106	3018	3302	3142	212	955	500	2100	5	1	42314090	1333	-32.14	0.65	09	0.12	-98.00	4872.00	3280	20240925	-3.96	1877	20231024	67.82	3280	-3.96	20240925	2010	56.72	20240311	3280	-3.96	20240925	1877	67.82	20231024	0.66	N	003610	500	211 억		0	N	N	9	N	00	N
11	20240927	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3150	-45	5	-1.41	149658765	47312	4.83	3195	3215	3125	4150	2240	3195	3163.23	0.00	0	-25181	3338	3266	3178	3106	3018	3302	3142	212	955	500	2100	5	1	42314090	1333	-32.14	0.65	09	0.11	-98.00	4872.00	3280	20240925	-3.96	1877	20231024	67.82	3280	-3.96	20240925	2010	56.72	20240311	3280	-3.96	20240925	1877	67.82	20231024	0.66	N	003610	500	211 억		0	N	N	2	N	00	N
12	20240927	140152	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3170	-25	5	-0.78	123111810	38886	3.97	3195	3215	3125	4150	2240	3195	3165.97	0.00	0	-24146	3338	3266	3178	3106	3018	3302	3142	212	955	500	2100	5	1	42314090	1341	-32.35	0.65	09	0.09	-98.00	4872.00	3280	20240925	-3.35	1877	20231024	68.89	3280	-3.35	20240925	2010	57.71	20240311	3280	-3.35	20240925	1877	68.89	20231024	0.66	N	003610	500	211 억		0	N	N	2	N	00	N
13	20240927	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3150	-45	5	-1.41	101993080	32210	3.29	3195	3215	3125	4150	2240	3195	3166.50	0.00	0	-17881	3338	3266	3178	3106	3018	3302	3142	212	955	500	2100	5	1	42314090	1333	-32.14	0.65	09	0.08	-98.00	4872.00	3280	20240925	-3.96	1877	20231024	67.82	3280	-3.96	20240925	2010	56.72	20240311	3280	-3.96	20240925	1877	67.82	20231024	0.66	N	003610	500	211 억		0	N	N	2	N	00	N
14	20240927	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3195	0	3	0.00	67060425	21141	2.16	3195	3215	3125	4150	2240	3195	3172.06	0.00	0	-10460	3338	3266	3178	3106	3018	3302	3142	212	955	500	2100	5	1	42314090	1352	-32.60	0.66	09	0.05	-98.00	4872.00	3280	20240925	-2.59	1877	20231024	70.22	3280	-2.59	20240925	2010	58.96	20240311	3280	-2.59	20240925	1877	70.22	20231024	0.66	N	003610	500	211 억		0	N	N	2	N	00	N
15	20240927	110151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3205	10	2	0.31	58253865	18378	1.88	3195	3215	3125	4150	2240	3195	3169.76	0.00	0	-9277	3338	3266	3178	3106	3018	3302	3142	212	955	500	2100	5	1	42314090	1356	-32.70	0.66	09	0.04	-98.00	4872.00	3280	20240925	-2.29	1877	20231024	70.75	3280	-2.29	20240925	2010	59.45	20240311	3280	-2.29	20240925	1877	70.75	20231024	0.66	N	003610	500	211 억		0	N	N	2	N	00	N
16	20240927	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3155	-40	5	-1.25	31509905	9964	1.02	3195	3215	3125	4150	2240	3195	3162.38	0.00	0	-5937	3338	3266	3178	3106	3018	3302	3142	212	955	500	2100	5	1	42314090	1335	-32.19	0.65	09	0.02	-98.00	4872.00	3280	20240925	-3.81	1877	20231024	68.09	3280	-3.81	20240925	2010	56.97	20240311	3280	-3.81	20240925	1877	68.09	20231024	0.66	N	003610	500	211 억		0	N	N	2	N	00	N
17	20240927	090151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3165	-30	5	-0.94	1839750	576	0.06	3195	3195	3165	4150	2240	3195	3194.01	0.00	0	-336	3338	3266	3178	3106	3018	3302	3142	212	955	500	2100	5	1	42314090	1339	-32.30	0.65	09	0.00	-98.00	4872.00	3280	20240925	-3.51	1877	20231024	68.62	3280	-3.51	20240925	2010	57.46	20240311	3280	-3.51	20240925	1877	68.62	20231024	0.66	N	003610	500	211 억		0	N	N	2	N	00	N
18	20240926	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3195	85	2	2.73	3087622350	978732	883.42	3110	3250	3090	4040	2180	3110	3154.72	0.00	0	55349	3393	3251	3138	2996	2883	3195	2940	212	930	500	2050	5	1	42314090	1352	-32.60	0.66	09	2.31	-98.00	4872.00	3280	20240925	-2.59	1877	20231024	70.22	3280	-2.59	20240925	2010	58.96	20240311	3280	-2.59	20240925	1877	70.22	20231024	0.65	N	003610	500	211 억		0	N	N	2	N	00	N
19	20240926	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3220	110	2	3.54	3068622505	972806	878.07	3110	3250	3090	4040	2180	3110	3154.40	0.00	0	56449	3393	3251	3138	2996	2883	3195	2940	212	930	500	2050	5	1	42314090	1363	-32.86	0.66	09	2.30	-98.00	4872.00	3280	20240925	-1.83	1877	20231024	71.55	3280	-1.83	20240925	2010	60.20	20240311	3280	-1.83	20240925	1877	71.55	20231024	0.65	N	003610	500	211 억		0	N	N	0	N	00	N
20	20240926	140150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3210	100	2	3.22	3020493530	957845	864.57	3110	3215	3090	4040	2180	3110	3153.43	0.00	0	55638	3393	3251	3138	2996	2883	3195	2940	212	930	500	2050	5	1	42314090	1358	-32.76	0.66	09	2.26	-98.00	4872.00	3280	20240925	-2.13	1877	20231024	71.02	3280	-2.13	20240925	2010	59.70	20240311	3280	-2.13	20240925	1877	71.02	20231024	0.65	N	003610	500	211 억		0	N	N	0	N	00	N
21	20240926	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3195	85	2	2.73	2966214750	940865	849.24	3110	3215	3090	4040	2180	3110	3152.65	0.00	0	52102	3393	3251	3138	2996	2883	3195	2940	212	930	500	2050	5	1	42314090	1352	-32.60	0.66	09	2.22	-98.00	4872.00	3280	20240925	-2.59	1877	20231024	70.22	3280	-2.59	20240925	2010	58.96	20240311	3280	-2.59	20240925	1877	70.22	20231024	0.65	N	003610	500	211 억		0	N	N	0	N	00	N
22	20240926	120151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3195	85	2	2.73	2929528705	929379	838.87	3110	3215	3090	4040	2180	3110	3152.14	0.00	0	51280	3393	3251	3138	2996	2883	3195	2940	212	930	500	2050	5	1	42314090	1352	-32.60	0.66	09	2.20	-98.00	4872.00	3280	20240925	-2.59	1877	20231024	70.22	3280	-2.59	20240925	2010	58.96	20240311	3280	-2.59	20240925	1877	70.22	20231024	0.65	N	003610	500	211 억		0	N	N	0	N	00	N
23	20240926	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3190	80	2	2.57	2862118290	908281	819.83	3110	3215	3090	4040	2180	3110	3151.14	0.00	0	43637	3393	3251	3138	2996	2883	3195	2940	212	930	500	2050	5	1	42314090	1350	-32.55	0.65	09	2.15	-98.00	4872.00	3280	20240925	-2.74	1877	20231024	69.95	3280	-2.74	20240925	2010	58.71	20240311	3280	-2.74	20240925	1877	69.95	20231024	0.65	N	003610	500	211 억		0	N	N	0	N	00	N
24	20240926	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3150	40	2	1.29	358148315	113827	102.74	3110	3150	3090	4040	2180	3110	3146.43	0.00	0	-11514	3393	3251	3138	2996	2883	3195	2940	212	930	500	2050	5	1	42314090	1333	-32.14	0.65	09	0.27	-98.00	4872.00	3280	20240925	-3.96	1877	20231024	67.82	3280	-3.96	20240925	2010	56.72	20240311	3280	-3.96	20240925	1877	67.82	20231024	0.65	N	003610	500	211 억		0	N	N	0	N	00	N
25	20240926	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3130	20	2	0.64	1466910	471	0.43	3110	3130	3110	4040	2180	3110	3114.46	0.00	0	-435	3393	3251	3138	2996	2883	3195	2940	212	930	500	2050	5	1	42314090	1324	-31.94	0.64	09	0.00	-98.00	4872.00	3280	20240925	-4.57	1877	20231024	66.76	3280	-4.57	20240925	2010	55.72	20240311	3280	-4.57	20240925	1877	66.76	20231024	0.65	N	003610	500	211 억		0	N	N	0	N	00	N
26	20240925	160148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3110	-120	5	-3.72	351211865	110563	105.74	3220	3280	3025	4195	2265	3230	3176.58	0.00	0	-49617	3316	3272	3201	3157	3086	3295	3180	212	965	500	2130	5	1	42314090	1316	-31.73	0.64	09	0.26	-98.00	4872.00	3280	20240925	-5.18	1877	20231024	65.69	3280	-5.18	20240925	2010	54.73	20240311	3280	-5.18	20240925	1877	65.69	20231024	0.63	N	003610	500	211 억		0	N	N	0	N	00	N
27	20240925	150150	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3100	-130	5	-4.02	322579380	101291	96.87	3220	3280	3085	4195	2265	3230	3184.68	0.00	0	-46604	3316	3272	3201	3157	3086	3295	3180	212	965	500	2130	5	1	42314090	1312	-31.63	0.64	09	0.24	-98.00	4872.00	3280	20240925	-5.49	1877	20231024	65.16	3280	-5.49	20240925	2010	54.23	20240311	3280	-5.49	20240925	1877	65.16	20231024	0.63	N	003610	500	211 억		0	N	N	0	N	00	N
28	20240925	140149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3140	-90	5	-2.79	287157510	89902	85.98	3220	3280	3110	4195	2265	3230	3194.12	0.00	0	-40048	3316	3272	3201	3157	3086	3295	3180	212	965	500	2130	5	1	42314090	1329	-32.04	0.64	09	0.21	-98.00	4872.00	3280	20240925	-4.27	1877	20231024	67.29	3280	-4.27	20240925	2010	56.22	20240311	3280	-4.27	20240925	1877	67.29	20231024	0.63	N	003610	500	211 억		0	N	N	0	N	00	N
29	20240925	130150	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3200	-30	5	-0.93	197329055	61464	58.78	3220	3280	3170	4195	2265	3230	3210.48	0.00	0	-29144	3316	3272	3201	3157	3086	3295	3180	212	965	500	2130	5	1	42314090	1354	-32.65	0.66	09	0.15	-98.00	4872.00	3280	20240925	-2.44	1877	20231024	70.48	3280	-2.44	20240925	2010	59.20	20240311	3280	-2.44	20240925	1877	70.48	20231024	0.63	N	003610	500	211 억		0	N	N	0	N	00	N
30	20240925	120149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3200	-30	5	-0.93	171798775	53437	51.10	3220	3280	3180	4195	2265	3230	3214.98	0.00	0	-28688	3316	3272	3201	3157	3086	3295	3180	212	965	500	2130	5	1	42314090	1354	-32.65	0.66	09	0.13	-98.00	4872.00	3280	20240925	-2.44	1877	20231024	70.48	3280	-2.44	20240925	2010	59.20	20240311	3280	-2.44	20240925	1877	70.48	20231024	0.63	N	003610	500	211 억		0	N	N	0	N	00	N
31	20240925	110149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3215	-15	5	-0.46	138436475	43061	41.18	3220	3280	3180	4195	2265	3230	3214.89	0.00	0	-23115	3316	3272	3201	3157	3086	3295	3180	212	965	500	2130	5	1	42314090	1360	-32.81	0.66	09	0.10	-98.00	4872.00	3280	20240925	-1.98	1877	20231024	71.28	3280	-1.98	20240925	2010	59.95	20240311	3280	-1.98	20240925	1877	71.28	20231024	0.63	N	003610	500	211 억		0	N	N	0	N	00	N
32	20240925	100150	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3230	0	3	0.00	54561440	16830	16.10	3220	3280	3220	4195	2265	3230	3241.92	0.00	0	-8186	3316	3272	3201	3157	3086	3295	3180	212	965	500	2130	5	1	42314090	1367	-32.96	0.66	09	0.04	-98.00	4872.00	3280	20240925	-1.52	1877	20231024	72.08	3280	-1.52	20240925	2010	60.70	20240311	3280	-1.52	20240925	1877	72.08	20231024	0.63	N	003610	500	211 억		0	N	N	0	N	00	N
33	20240925	090150	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3245	15	2	0.46	8591070	2668	2.55	3220	3245	3220	4195	2265	3230	3220.04	0.00	0	-10	3316	3272	3201	3157	3086	3295	3180	212	965	500	2130	5	1	42314090	1373	-33.11	0.67	09	0.01	-98.00	4872.00	3245	20240924	0.00	1877	20231024	72.88	3245	0.00	20240924	2010	61.44	20240311	3245	0.00	20240924	1877	72.88	20231024	0.63	N	003610	500	211 억		0	N	N	0	N	00	N
34	20240924	160149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3230	35	2	1.10	333015635	104558	101.10	3200	3245	3130	4150	2240	3195	3184.98	0.00	0	267	3298	3246	3148	3096	2998	3272	3122	212	955	500	2100	5	1	42314090	1367	-32.96	0.66	09	0.25	-98.00	4872.00	3245	20240924	-0.46	1877	20231024	72.08	3245	-0.46	20240924	2010	60.70	20240311	3245	-0.46	20240924	1877	72.08	20231024	0.62	N	003610	500	211 억		0	N	N	0	N	00	N
35	20240924	150148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3230	35	2	1.10	320385800	100650	97.32	3200	3245	3130	4150	2240	3195	3183.17	0.00	0	182	3298	3246	3148	3096	2998	3272	3122	212	955	500	2100	5	1	42314090	1367	-32.96	0.66	09	0.24	-98.00	4872.00	3245	20240924	-0.46	1877	20231024	72.08	3245	-0.46	20240924	2010	60.70	20240311	3245	-0.46	20240924	1877	72.08	20231024	0.62	N	003610	500	211 억		0	N	N	0	N	00	N
36	20240924	140148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3245	50	2	1.56	312214340	98118	94.88	3200	3245	3130	4150	2240	3195	3182.03	0.00	0	27	3298	3246	3148	3096	2998	3272	3122	212	955	500	2100	5	1	42314090	1373	-33.11	0.67	09	0.23	-98.00	4872.00	3245	20240924	0.00	1877	20231024	72.88	3245	0.00	20240924	2010	61.44	20240311	3245	0.00	20240924	1877	72.88	20231024	0.62	N	003610	500	211 억		0	N	N	0	N	00	N
37	20240924	130149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3190	-5	5	-0.16	271782270	85563	82.74	3200	3220	3130	4150	2240	3195	3176.40	0.00	0	-3607	3298	3246	3148	3096	2998	3272	3122	212	955	500	2100	5	1	42314090	1350	-32.55	0.65	09	0.20	-98.00	4872.00	3220	20240924	-0.93	1877	20231024	69.95	3220	-0.93	20240924	2010	58.71	20240311	3220	-0.93	20240924	1877	69.95	20231024	0.62	N	003610	500	211 억		0	N	N	0	N	00	N
38	20240924	120148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3210	15	2	0.47	257895755	81220	78.54	3200	3220	3130	4150	2240	3195	3175.27	0.00	0	-3537	3298	3246	3148	3096	2998	3272	3122	212	955	500	2100	5	1	42314090	1358	-32.76	0.66	09	0.19	-98.00	4872.00	3220	20240924	-0.31	1877	20231024	71.02	3220	-0.31	20240924	2010	59.70	20240311	3220	-0.31	20240924	1877	71.02	20231024	0.62	N	003610	500	211 억		0	N	N	0	N	00	N
39	20240924	110148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3185	-10	5	-0.31	225675930	71153	68.80	3200	3220	3130	4150	2240	3195	3171.70	0.00	0	-2939	3298	3246	3148	3096	2998	3272	3122	212	955	500	2100	5	1	42314090	1348	-32.50	0.65	09	0.17	-98.00	4872.00	3220	20240924	-1.09	1877	20231024	69.69	3220	-1.09	20240924	2010	58.46	20240311	3220	-1.09	20240924	1877	69.69	20231024	0.62	N	003610	500	211 억		0	N	N	0	N	00	N
40	20240924	100149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3175	-20	5	-0.63	161266315	50874	49.19	3200	3220	3130	4150	2240	3195	3169.92	0.00	0	-6582	3298	3246	3148	3096	2998	3272	3122	212	955	500	2100	5	1	42314090	1343	-32.40	0.65	09	0.12	-98.00	4872.00	3220	20240924	-1.40	1877	20231024	69.15	3220	-1.40	20240924	2010	57.96	20240311	3220	-1.40	20240924	1877	69.15	20231024	0.62	N	003610	500	211 억		0	N	N	0	N	00	N
41	20240924	090148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3150	-45	5	-1.41	5268390	1650	1.60	3200	3200	3145	4150	2240	3195	3192.96	0.00	0	-550	3298	3246	3148	3096	2998	3272	3122	212	955	500	2100	5	1	42314090	1333	-32.14	0.65	09	0.00	-98.00	4872.00	3200	20240923	-1.56	1877	20231024	67.82	3200	0.00	20240923	2010	56.72	20240311	3200	-1.56	20240923	1877	67.82	20231024	0.62	N	003610	500	211 억		0	N	N	0	N	00	N
42	20240923	160148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3195	105	2	3.40	324825220	103366	128.80	3060	3200	3050	4015	2165	3090	3142.47	0.00	0	-13963	3190	3140	3080	3030	2970	3165	3055	212	925	500	2030	5	1	42314090	1352	-32.60	0.66	09	0.24	-98.00	4872.00	3200	20240923	-0.16	1877	20231024	70.22	3200	-0.16	20240923	2010	58.96	20240311	3200	-0.16	20240923	1877	70.22	20231024	0.58	N	003610	500	211 억		0	N	N	0	N	00	N
43	20240923	150149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3175	85	2	2.75	288411225	91971	114.60	3060	3200	3050	4015	2165	3090	3135.89	0.00	0	-12887	3190	3140	3080	3030	2970	3165	3055	212	925	500	2030	5	1	42314090	1343	-32.40	0.65	09	0.22	-98.00	4872.00	3200	20240923	-0.78	1877	20231024	69.15	3200	-0.78	20240923	2010	57.96	20240311	3200	-0.78	20240923	1877	69.15	20231024	0.58	N	003610	500	211 억		0	N	N	0	N	00	N
44	20240923	140149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3135	45	2	1.46	198632755	63688	79.36	3060	3170	3050	4015	2165	3090	3118.84	0.00	0	-11868	3190	3140	3080	3030	2970	3165	3055	212	925	500	2030	5	1	42314090	1327	-31.99	0.64	09	0.15	-98.00	4872.00	3170	20240923	-1.10	1877	20231024	67.02	3170	-1.10	20240923	2010	55.97	20240311	3170	-1.10	20240923	1877	67.02	20231024	0.58	N	003610	500	211 억		0	N	N	0	N	00	N
45	20240923	130148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	3150	60	2	1.94	149717035	48170	60.02	3060	3150	3050	4015	2165	3090	3108.10	0.00	0	-5288	3190	3140	3080	3030	2970	3165	3055	212	925	500	2030	5	1	42314090	1333	-32.14	0.65	09	0.11	-98.00	4872.00	3150	20240923	0.00	1877	20231024	67.82	3150	0.00	20240923	2010	56.72	20240311	3150	0.00	20240923	1877	67.82	20231024	0.58	N	003610	500	211 억		0	N	N	0	N	00	N
46	20240923	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3100	10	2	0.32	105956570	34211	42.63	3060	3120	3050	4015	2165	3090	3097.15	0.00	0	-4219	3190	3140	3080	3030	2970	3165	3055	212	925	500	2030	5	1	42314090	1312	-31.63	0.64	09	0.08	-98.00	4872.00	3130	20240920	-0.96	1877	20231024	65.16	3130	-0.96	20240920	2010	54.23	20240311	3130	-0.96	20240920	1877	65.16	20231024	0.58	N	003610	500	211 억		0	N	N	0	N	00	N
47	20240923	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3080	-10	5	-0.32	89928110	29058	36.21	3060	3120	3050	4015	2165	3090	3094.78	0.00	0	-3415	3190	3140	3080	3030	2970	3165	3055	212	925	500	2030	5	1	42314090	1303	-31.43	0.63	09	0.07	-98.00	4872.00	3130	20240920	-1.60	1877	20231024	64.09	3130	-1.60	20240920	2010	53.23	20240311	3130	-1.60	20240920	1877	64.09	20231024	0.58	N	003610	500	211 억		0	N	N	0	N	00	N
48	20240923	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3090	0	3	0.00	23063980	7514	9.36	3060	3090	3050	4015	2165	3090	3069.47	0.00	0	-1555	3190	3140	3080	3030	2970	3165	3055	212	925	500	2030	5	1	42314090	1308	-31.53	0.63	09	0.02	-98.00	4872.00	3130	20240920	-1.28	1877	20231024	64.62	3130	-1.28	20240920	2010	53.73	20240311	3130	-1.28	20240920	1877	64.62	20231024	0.58	N	003610	500	211 억		0	N	N	0	N	00	N
49	20240923	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	3075	-15	5	-0.49	1386240	453	0.56	3060	3075	3060	4015	2165	3090	3060.13	0.00	0	377	3190	3140	3080	3030	2970	3165	3055	212	925	500	2030	5	1	42314090	1301	-31.38	0.63	09	0.00	-98.00	4872.00	3130	20240920	-1.76	1877	20231024	63.83	3130	-1.76	20240920	2010	52.99	20240311	3130	-1.76	20240920	1877	63.83	20231024	0.58	N	003610	500	211 억		0	N	N	0	N	00	N
50	20240913	160144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2955	-30	5	-1.01	279369085	94778	75.38	2980	2995	2875	3880	2090	2985	2947.62	0.00	0	-26604	3121	3052	2916	2847	2711	3087	2882	212	895	500	1970	5	1	42314090	1250	-30.15	0.61	09	0.22	-98.00	4872.00	3070	20240823	-3.75	1877	20231024	57.43	3070	-3.75	20240823	2010	47.01	20240311	3070	-3.75	20240823	1877	57.43	20231024	0.46	N	003610	500	211 억		0	N	N	3	N	00	N
51	20240913	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2940	-45	5	-1.51	237472885	80675	64.16	2980	2995	2875	3880	2090	2985	2943.57	0.00	0	-25985	3121	3052	2916	2847	2711	3087	2882	212	895	500	1970	5	1	42314090	1244	-30.00	0.60	09	0.19	-98.00	4872.00	3070	20240823	-4.23	1877	20231024	56.63	3070	-4.23	20240823	2010	46.27	20240311	3070	-4.23	20240823	1877	56.63	20231024	0.46	N	003610	500	211 억		0	N	N	512	N	00	N
52	20240913	140145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2955	-30	5	-1.01	231465455	78631	62.54	2980	2995	2875	3880	2090	2985	2943.69	0.00	0	-25802	3121	3052	2916	2847	2711	3087	2882	212	895	500	1970	5	1	42314090	1250	-30.15	0.61	09	0.19	-98.00	4872.00	3070	20240823	-3.75	1877	20231024	57.43	3070	-3.75	20240823	2010	47.01	20240311	3070	-3.75	20240823	1877	57.43	20231024	0.46	N	003610	500	211 억		0	N	N	512	N	00	N
53	20240913	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2965	-20	5	-0.67	230472575	78295	62.27	2980	2995	2875	3880	2090	2985	2943.64	0.00	0	-25539	3121	3052	2916	2847	2711	3087	2882	212	895	500	1970	5	1	42314090	1255	-30.26	0.61	09	0.19	-98.00	4872.00	3070	20240823	-3.42	1877	20231024	57.96	3070	-3.42	20240823	2010	47.51	20240311	3070	-3.42	20240823	1877	57.96	20231024	0.46	N	003610	500	211 억		0	N	N	512	N	00	N
54	20240913	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2970	-15	5	-0.50	206439065	70163	55.80	2980	2995	2875	3880	2090	2985	2942.28	0.00	0	-22089	3121	3052	2916	2847	2711	3087	2882	212	895	500	1970	5	1	42314090	1257	-30.31	0.61	09	0.17	-98.00	4872.00	3070	20240823	-3.26	1877	20231024	58.23	3070	-3.26	20240823	2010	47.76	20240311	3070	-3.26	20240823	1877	58.23	20231024	0.46	N	003610	500	211 억		0	N	N	512	N	00	N
55	20240913	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2895	-90	5	-3.02	129901705	44107	35.08	2980	2995	2875	3880	2090	2985	2945.15	0.00	0	-19764	3121	3052	2916	2847	2711	3087	2882	212	895	500	1970	5	1	42314090	1225	-29.54	0.59	09	0.10	-98.00	4872.00	3070	20240823	-5.70	1877	20231024	54.24	3070	-5.70	20240823	2010	44.03	20240311	3070	-5.70	20240823	1877	54.24	20231024	0.46	N	003610	500	211 억		0	N	N	512	N	00	N
56	20240913	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2990	5	2	0.17	59590800	19999	15.91	2980	2995	2920	3880	2090	2985	2979.69	0.00	0	-2807	3121	3052	2916	2847	2711	3087	2882	212	895	500	1970	5	1	42314090	1265	-30.51	0.61	09	0.05	-98.00	4872.00	3070	20240823	-2.61	1877	20231024	59.30	3070	-2.61	20240823	2010	48.76	20240311	3070	-2.61	20240823	1877	59.30	20231024	0.46	N	003610	500	211 억		0	N	N	512	N	00	N
57	20240913	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2975	-10	5	-0.34	1282665	431	0.34	2980	2980	2945	3880	2090	2985	2976.02	0.00	0	-369	3121	3052	2916	2847	2711	3087	2882	212	895	500	1970	5	1	42314090	1259	-30.36	0.61	09	0.00	-98.00	4872.00	3070	20240823	-3.09	1877	20231024	58.50	3070	-3.09	20240823	2010	48.01	20240311	3070	-3.09	20240823	1877	58.50	20231024	0.46	N	003610	500	211 억		0	N	N	512	N	00	N
58	20240912	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2985	200	2	7.18	362245860	125462	368.35	2805	2985	2780	3620	1950	2785	2887.28	0.00	0	12366	2921	2852	2816	2747	2711	2835	2730	212	835	500	1830	5	1	42314090	1263	-30.46	0.61	09	0.30	-98.00	4872.00	3070	20240823	-2.77	1877	20231024	59.03	3070	-2.77	20240823	2010	48.51	20240311	3070	-2.77	20240823	1877	59.03	20231024	0.49	N	003610	500	211 억		0	N	N	512	N	00	N
59	20240912	150143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2915	130	2	4.67	267912915	93567	274.70	2805	2920	2780	3620	1950	2785	2863.33	0.00	0	6536	2921	2852	2816	2747	2711	2835	2730	212	835	500	1830	5	1	42314090	1233	-29.74	0.60	09	0.22	-98.00	4872.00	3070	20240823	-5.05	1877	20231024	55.30	3070	-5.05	20240823	2010	45.02	20240311	3070	-5.05	20240823	1877	55.30	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
60	20240912	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2885	100	2	3.59	214110590	75013	220.23	2805	2890	2780	3620	1950	2785	2854.31	0.00	0	1707	2921	2852	2816	2747	2711	2835	2730	212	835	500	1830	5	1	42314090	1221	-29.44	0.59	09	0.18	-98.00	4872.00	3070	20240823	-6.03	1877	20231024	53.70	3070	-6.03	20240823	2010	43.53	20240311	3070	-6.03	20240823	1877	53.70	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
61	20240912	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2885	100	2	3.59	169621660	59589	174.95	2805	2890	2780	3620	1950	2785	2846.53	0.00	0	1866	2921	2852	2816	2747	2711	2835	2730	212	835	500	1830	5	1	42314090	1221	-29.44	0.59	09	0.14	-98.00	4872.00	3070	20240823	-6.03	1877	20231024	53.70	3070	-6.03	20240823	2010	43.53	20240311	3070	-6.03	20240823	1877	53.70	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
62	20240912	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2890	105	2	3.77	150531235	52973	155.52	2805	2890	2780	3620	1950	2785	2841.66	0.00	0	2414	2921	2852	2816	2747	2711	2835	2730	212	835	500	1830	5	1	42314090	1223	-29.49	0.59	09	0.13	-98.00	4872.00	3070	20240823	-5.86	1877	20231024	53.97	3070	-5.86	20240823	2010	43.78	20240311	3070	-5.86	20240823	1877	53.97	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
63	20240912	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2880	95	2	3.41	139162440	49032	143.95	2805	2890	2780	3620	1950	2785	2838.20	0.00	0	3958	2921	2852	2816	2747	2711	2835	2730	212	835	500	1830	5	1	42314090	1219	-29.39	0.59	09	0.12	-98.00	4872.00	3070	20240823	-6.19	1877	20231024	53.44	3070	-6.19	20240823	2010	43.28	20240311	3070	-6.19	20240823	1877	53.44	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
64	20240912	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2840	55	2	1.97	88444525	31389	92.16	2805	2860	2780	3620	1950	2785	2817.69	0.00	0	5321	2921	2852	2816	2747	2711	2835	2730	212	835	500	1830	5	1	42314090	1202	-28.98	0.58	09	0.07	-98.00	4872.00	3070	20240823	-7.49	1877	20231024	51.31	3070	-7.49	20240823	2010	41.29	20240311	3070	-7.49	20240823	1877	51.31	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
65	20240912	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2780	-5	5	-0.18	5916560	2124	6.24	2805	2805	2780	3620	1950	2785	2785.57	0.00	0	0	2921	2852	2816	2747	2711	2835	2730	212	835	500	1830	5	1	42314090	1176	-28.37	0.57	09	0.01	-98.00	4872.00	3070	20240823	-9.45	1877	20231024	48.11	3070	-9.45	20240823	2010	38.31	20240311	3070	-9.45	20240823	1877	48.11	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
66	20240911	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2785	-15	5	-0.54	95239315	34061	74.79	2885	2885	2780	3640	1960	2800	2796.14	0.00	0	-13492	2873	2836	2798	2761	2723	2855	2780	212	840	500	1840	5	1	42314090	1178	-28.42	0.57	09	0.08	-98.00	4872.00	3070	20240823	-9.28	1877	20231024	48.38	3070	-9.28	20240823	2010	38.56	20240311	3070	-9.28	20240823	1877	48.38	20231024	0.46	N	003610	500	211 억		0	N	N	0	N	00	N
67	20240911	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2810	10	2	0.36	86933605	31082	68.24	2885	2885	2780	3640	1960	2800	2796.91	0.00	0	-12884	2873	2836	2798	2761	2723	2855	2780	212	840	500	1840	5	1	42314090	1189	-28.67	0.58	09	0.07	-98.00	4872.00	3070	20240823	-8.47	1877	20231024	49.71	3070	-8.47	20240823	2010	39.80	20240311	3070	-8.47	20240823	1877	49.71	20231024	0.46	N	003610	500	211 억		0	N	N	0	N	00	N
68	20240911	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2820	20	2	0.71	71807985	25680	56.38	2885	2885	2780	3640	1960	2800	2796.26	0.00	0	-9684	2873	2836	2798	2761	2723	2855	2780	212	840	500	1840	5	1	42314090	1193	-28.78	0.58	09	0.06	-98.00	4872.00	3070	20240823	-8.14	1877	20231024	50.24	3070	-8.14	20240823	2010	40.30	20240311	3070	-8.14	20240823	1877	50.24	20231024	0.46	N	003610	500	211 억		0	N	N	0	N	00	N
69	20240911	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2800	0	3	0.00	46845195	16774	36.83	2885	2885	2780	3640	1960	2800	2792.73	0.00	0	-6162	2873	2836	2798	2761	2723	2855	2780	212	840	500	1840	5	1	42314090	1185	-28.57	0.57	09	0.04	-98.00	4872.00	3070	20240823	-8.79	1877	20231024	49.17	3070	-8.79	20240823	2010	39.30	20240311	3070	-8.79	20240823	1877	49.17	20231024	0.46	N	003610	500	211 억		0	N	N	0	N	00	N
70	20240911	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2815	15	2	0.54	30987355	11115	24.40	2885	2885	2780	3640	1960	2800	2787.89	0.00	0	-1840	2873	2836	2798	2761	2723	2855	2780	212	840	500	1840	5	1	42314090	1191	-28.72	0.58	09	0.03	-98.00	4872.00	3070	20240823	-8.31	1877	20231024	49.97	3070	-8.31	20240823	2010	40.05	20240311	3070	-8.31	20240823	1877	49.97	20231024	0.46	N	003610	500	211 억		0	N	N	0	N	00	N
71	20240911	110142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2780	-20	5	-0.71	30279925	10862	23.85	2885	2885	2780	3640	1960	2800	2787.69	0.00	0	-1741	2873	2836	2798	2761	2723	2855	2780	212	840	500	1840	5	1	42314090	1176	-28.37	0.57	09	0.03	-98.00	4872.00	3070	20240823	-9.45	1877	20231024	48.11	3070	-9.45	20240823	2010	38.31	20240311	3070	-9.45	20240823	1877	48.11	20231024	0.46	N	003610	500	211 억		0	N	N	0	N	00	N
72	20240911	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2835	35	2	1.25	4380810	1552	3.41	2885	2885	2790	3640	1960	2800	2822.69	0.00	0	-276	2873	2836	2798	2761	2723	2855	2780	212	840	500	1840	5	1	42314090	1200	-28.93	0.58	09	0.00	-98.00	4872.00	3070	20240823	-7.65	1877	20231024	51.04	3070	-7.65	20240823	2010	41.04	20240311	3070	-7.65	20240823	1877	51.04	20231024	0.46	N	003610	500	211 억		0	N	N	0	N	00	N
73	20240911	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2885	85	2	3.04	268305	93	0.20	2885	2885	2885	3640	1960	2800	2885.00	0.00	0	-19	2873	2836	2798	2761	2723	2855	2780	212	840	500	1840	5	1	42314090	1221	-29.44	0.59	09	0.00	-98.00	4872.00	3070	20240823	-6.03	1877	20231024	53.70	3070	-6.03	20240823	2010	43.53	20240311	3070	-6.03	20240823	1877	53.70	20231024	0.46	N	003610	500	211 억		0	N	N	0	N	00	N
74	20240910	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2800	20	2	0.72	128021300	45545	73.28	2780	2835	2760	3610	1950	2780	2810.87	0.00	0	-10733	2966	2872	2791	2697	2616	2920	2745	212	830	500	1830	5	1	42314090	1185	-28.57	0.57	09	0.11	-98.00	4872.00	3070	20240823	-8.79	1877	20231024	49.17	3070	-8.79	20240823	2010	39.30	20240311	3070	-8.79	20240823	1877	49.17	20231024	0.45	N	003610	500	211 억		0	N	N	0	N	00	N
75	20240910	150144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2830	50	2	1.80	116751955	41559	66.87	2780	2835	2760	3610	1950	2780	2809.31	0.00	0	-10641	2966	2872	2791	2697	2616	2920	2745	212	830	500	1830	5	1	42314090	1197	-28.88	0.58	09	0.10	-98.00	4872.00	3070	20240823	-7.82	1877	20231024	50.77	3070	-7.82	20240823	2010	40.80	20240311	3070	-7.82	20240823	1877	50.77	20231024	0.45	N	003610	500	211 억		0	N	N	0	N	00	N
76	20240910	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2810	30	2	1.08	73631360	26301	42.32	2780	2830	2760	3610	1950	2780	2799.57	0.00	0	-9418	2966	2872	2791	2697	2616	2920	2745	212	830	500	1830	5	1	42314090	1189	-28.67	0.58	09	0.06	-98.00	4872.00	3070	20240823	-8.47	1877	20231024	49.71	3070	-8.47	20240823	2010	39.80	20240311	3070	-8.47	20240823	1877	49.71	20231024	0.45	N	003610	500	211 억		0	N	N	0	N	00	N
77	20240910	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2810	30	2	1.08	69105760	24687	39.72	2780	2830	2760	3610	1950	2780	2799.28	0.00	0	-8797	2966	2872	2791	2697	2616	2920	2745	212	830	500	1830	5	1	42314090	1189	-28.67	0.58	09	0.06	-98.00	4872.00	3070	20240823	-8.47	1877	20231024	49.71	3070	-8.47	20240823	2010	39.80	20240311	3070	-8.47	20240823	1877	49.71	20231024	0.45	N	003610	500	211 억		0	N	N	0	N	00	N
78	20240910	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2815	35	2	1.26	68544645	24487	39.40	2780	2830	2760	3610	1950	2780	2799.23	0.00	0	-8694	2966	2872	2791	2697	2616	2920	2745	212	830	500	1830	5	1	42314090	1191	-28.72	0.58	09	0.06	-98.00	4872.00	3070	20240823	-8.31	1877	20231024	49.97	3070	-8.31	20240823	2010	40.05	20240311	3070	-8.31	20240823	1877	49.97	20231024	0.45	N	003610	500	211 억		0	N	N	0	N	00	N
79	20240910	110143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2815	35	2	1.26	31071965	11163	17.96	2780	2830	2760	3610	1950	2780	2783.48	0.00	0	-1296	2966	2872	2791	2697	2616	2920	2745	212	830	500	1830	5	1	42314090	1191	-28.72	0.58	09	0.03	-98.00	4872.00	3070	20240823	-8.31	1877	20231024	49.97	3070	-8.31	20240823	2010	40.05	20240311	3070	-8.31	20240823	1877	49.97	20231024	0.45	N	003610	500	211 억		0	N	N	0	N	00	N
80	20240910	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2775	-5	5	-0.18	16815315	6053	9.74	2780	2800	2760	3610	1950	2780	2778.01	0.00	0	-601	2966	2872	2791	2697	2616	2920	2745	212	830	500	1830	5	1	42314090	1174	-28.32	0.57	09	0.01	-98.00	4872.00	3070	20240823	-9.61	1877	20231024	47.84	3070	-9.61	20240823	2010	38.06	20240311	3070	-9.61	20240823	1877	47.84	20231024	0.45	N	003610	500	211 억		0	N	N	0	N	00	N
81	20240910	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3610	1950	2780	0.00	0.00	0	0	2966	2872	2791	2697	2616	2920	2745	212	830	500	1830	5	1	42314090	1176	-28.37	0.57	09	0.00	-98.00	4872.00	3070	20240823	-9.45	1877	20231024	48.11	3070	-9.45	20240823	2010	38.31	20240311	3070	-9.45	20240823	1877	48.11	20231024	0.45	N	003610	500	211 억		0	N	N	0	N	00	N
82	20240909	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2780	50	2	1.83	170998850	62151	59.17	2720	2885	2710	3545	1915	2730	2751.35	0.00	0	1512	2870	2800	2750	2680	2630	2775	2655	212	815	500	1800	5	1	42314090	1176	-28.37	0.57	09	0.15	-98.00	4872.00	3070	20240823	-9.45	1877	20231024	48.11	3070	-9.45	20240823	2010	38.31	20240311	3070	-9.45	20240823	1877	48.11	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
83	20240909	150141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2785	55	2	2.01	146406225	53300	50.74	2720	2885	2710	3545	1915	2730	2746.83	0.00	0	1558	2870	2800	2750	2680	2630	2775	2655	212	815	500	1800	5	1	42314090	1178	-28.42	0.57	09	0.13	-98.00	4872.00	3070	20240823	-9.28	1877	20231024	48.38	3070	-9.28	20240823	2010	38.56	20240311	3070	-9.28	20240823	1877	48.38	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
84	20240909	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2795	65	2	2.38	138609290	50490	48.07	2720	2885	2710	3545	1915	2730	2745.28	0.00	0	-34	2870	2800	2750	2680	2630	2775	2655	212	815	500	1800	5	1	42314090	1183	-28.52	0.57	09	0.12	-98.00	4872.00	3070	20240823	-8.96	1877	20231024	48.91	3070	-8.96	20240823	2010	39.05	20240311	3070	-8.96	20240823	1877	48.91	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
85	20240909	130142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2765	35	2	1.28	121601675	44363	42.23	2720	2885	2710	3545	1915	2730	2741.06	0.00	0	60	2870	2800	2750	2680	2630	2775	2655	212	815	500	1800	5	1	42314090	1170	-28.21	0.57	09	0.10	-98.00	4872.00	3070	20240823	-9.93	1877	20231024	47.31	3070	-9.93	20240823	2010	37.56	20240311	3070	-9.93	20240823	1877	47.31	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
86	20240909	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2775	45	2	1.65	118619185	43279	41.20	2720	2885	2710	3545	1915	2730	2740.80	0.00	0	37	2870	2800	2750	2680	2630	2775	2655	212	815	500	1800	5	1	42314090	1174	-28.32	0.57	09	0.10	-98.00	4872.00	3070	20240823	-9.61	1877	20231024	47.84	3070	-9.61	20240823	2010	38.06	20240311	3070	-9.61	20240823	1877	47.84	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
87	20240909	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2750	20	2	0.73	101112065	36968	35.19	2720	2885	2710	3545	1915	2730	2735.12	0.00	0	598	2870	2800	2750	2680	2630	2775	2655	212	815	500	1800	5	1	42314090	1164	-28.06	0.56	09	0.09	-98.00	4872.00	3070	20240823	-10.42	1877	20231024	46.51	3070	-10.42	20240823	2010	36.82	20240311	3070	-10.42	20240823	1877	46.51	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
88	20240909	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2760	30	2	1.10	86189165	31522	30.01	2720	2885	2710	3545	1915	2730	2734.25	0.00	0	87	2870	2800	2750	2680	2630	2775	2655	212	815	500	1800	5	1	42314090	1168	-28.16	0.57	09	0.07	-98.00	4872.00	3070	20240823	-10.10	1877	20231024	47.04	3070	-10.10	20240823	2010	37.31	20240311	3070	-10.10	20240823	1877	47.04	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
89	20240909	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2720	-10	5	-0.37	127840	47	0.04	2720	2720	2720	3545	1915	2730	2720.00	0.00	0	-5	2870	2800	2750	2680	2630	2775	2655	212	815	500	1800	5	1	42314090	1151	-27.76	0.56	09	0.00	-98.00	4872.00	3070	20240823	-11.40	1877	20231024	44.91	3070	-11.40	20240823	2010	35.32	20240311	3070	-11.40	20240823	1877	44.91	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
90	20240906	160139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2730	-95	5	-3.36	288226280	104995	108.56	2820	2820	2700	3670	1980	2825	2745.17	0.00	0	6861	2998	2911	2828	2741	2658	2870	2700	212	845	500	1860	5	1	42314090	1155	-27.86	0.56	09	0.25	-98.00	4872.00	3070	20240823	-11.07	1877	20231024	45.44	3070	-11.07	20240823	2010	35.82	20240311	3070	-11.07	20240823	1877	45.44	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
91	20240906	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2745	-80	5	-2.83	266233155	96956	100.25	2820	2820	2700	3670	1980	2825	2745.92	0.00	0	7882	2998	2911	2828	2741	2658	2870	2700	212	845	500	1860	5	1	42314090	1162	-28.01	0.56	09	0.23	-98.00	4872.00	3070	20240823	-10.59	1877	20231024	46.24	3070	-10.59	20240823	2010	36.57	20240311	3070	-10.59	20240823	1877	46.24	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
92	20240906	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2745	-80	5	-2.83	259936645	94662	97.88	2820	2820	2700	3670	1980	2825	2745.94	0.00	0	8270	2998	2911	2828	2741	2658	2870	2700	212	845	500	1860	5	1	42314090	1162	-28.01	0.56	09	0.22	-98.00	4872.00	3070	20240823	-10.59	1877	20231024	46.24	3070	-10.59	20240823	2010	36.57	20240311	3070	-10.59	20240823	1877	46.24	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
93	20240906	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2740	-85	5	-3.01	259782285	94606	97.82	2820	2820	2700	3670	1980	2825	2745.94	0.00	0	8274	2998	2911	2828	2741	2658	2870	2700	212	845	500	1860	5	1	42314090	1159	-27.96	0.56	09	0.22	-98.00	4872.00	3070	20240823	-10.75	1877	20231024	45.98	3070	-10.75	20240823	2010	36.32	20240311	3070	-10.75	20240823	1877	45.98	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
94	20240906	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2755	-70	5	-2.48	242971330	88482	91.49	2820	2820	2700	3670	1980	2825	2746.00	0.00	0	7256	2998	2911	2828	2741	2658	2870	2700	212	845	500	1860	5	1	42314090	1166	-28.11	0.57	09	0.21	-98.00	4872.00	3070	20240823	-10.26	1877	20231024	46.78	3070	-10.26	20240823	2010	37.06	20240311	3070	-10.26	20240823	1877	46.78	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
95	20240906	110142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2760	-65	5	-2.30	226198095	82378	85.18	2820	2820	2700	3670	1980	2825	2745.86	0.00	0	5385	2998	2911	2828	2741	2658	2870	2700	212	845	500	1860	5	1	42314090	1168	-28.16	0.57	09	0.19	-98.00	4872.00	3070	20240823	-10.10	1877	20231024	47.04	3070	-10.10	20240823	2010	37.31	20240311	3070	-10.10	20240823	1877	47.04	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
96	20240906	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2780	-45	5	-1.59	58272900	20938	21.65	2820	2820	2775	3670	1980	2825	2783.12	0.00	0	-2418	2998	2911	2828	2741	2658	2870	2700	212	845	500	1860	5	1	42314090	1176	-28.37	0.57	09	0.05	-98.00	4872.00	3070	20240823	-9.45	1877	20231024	48.11	3070	-9.45	20240823	2010	38.31	20240311	3070	-9.45	20240823	1877	48.11	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
97	20240906	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2820	-5	5	-0.18	282000	100	0.10	2820	2820	2820	3670	1980	2825	2820.00	0.00	0	97	2998	2911	2828	2741	2658	2870	2700	212	845	500	1860	5	1	42314090	1193	-28.78	0.58	09	0.00	-98.00	4872.00	3070	20240823	-8.14	1877	20231024	50.24	3070	-8.14	20240823	2010	40.30	20240311	3070	-8.14	20240823	1877	50.24	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
98	20240905	160140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2825	-40	5	-1.40	273099560	96706	113.80	2885	2915	2745	3720	2010	2865	2824.02	0.00	0	-9454	2985	2925	2890	2830	2795	2907	2812	212	855	500	1890	5	1	42314090	1195	-28.83	0.58	09	0.23	-98.00	4872.00	3070	20240823	-7.98	1877	20231024	50.51	3070	-7.98	20240823	2010	40.55	20240311	3070	-7.98	20240823	1877	50.51	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
99	20240905	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2850	-15	5	-0.52	254266655	90051	105.97	2885	2915	2745	3720	2010	2865	2823.59	0.00	0	-8299	2985	2925	2890	2830	2795	2907	2812	212	855	500	1890	5	1	42314090	1206	-29.08	0.58	09	0.21	-98.00	4872.00	3070	20240823	-7.17	1877	20231024	51.84	3070	-7.17	20240823	2010	41.79	20240311	3070	-7.17	20240823	1877	51.84	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
100	20240905	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2800	-65	5	-2.27	186621150	65909	77.56	2885	2915	2745	3720	2010	2865	2831.50	0.00	0	-9421	2985	2925	2890	2830	2795	2907	2812	212	855	500	1890	5	1	42314090	1185	-28.57	0.57	09	0.16	-98.00	4872.00	3070	20240823	-8.79	1877	20231024	49.17	3070	-8.79	20240823	2010	39.30	20240311	3070	-8.79	20240823	1877	49.17	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
101	20240905	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2835	-30	5	-1.05	94359305	33020	38.86	2885	2915	2835	3720	2010	2865	2857.64	0.00	0	-8769	2985	2925	2890	2830	2795	2907	2812	212	855	500	1890	5	1	42314090	1200	-28.93	0.58	09	0.08	-98.00	4872.00	3070	20240823	-7.65	1877	20231024	51.04	3070	-7.65	20240823	2010	41.04	20240311	3070	-7.65	20240823	1877	51.04	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
102	20240905	120139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2855	-10	5	-0.35	62408795	21797	25.65	2885	2915	2840	3720	2010	2865	2863.18	0.00	0	-339	2985	2925	2890	2830	2795	2907	2812	212	855	500	1890	5	1	42314090	1208	-29.13	0.59	09	0.05	-98.00	4872.00	3070	20240823	-7.00	1877	20231024	52.10	3070	-7.00	20240823	2010	42.04	20240311	3070	-7.00	20240823	1877	52.10	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
103	20240905	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2870	5	2	0.17	49768015	17377	20.45	2885	2915	2840	3720	2010	2865	2864.02	0.00	0	-667	2985	2925	2890	2830	2795	2907	2812	212	855	500	1890	5	1	42314090	1214	-29.29	0.59	09	0.04	-98.00	4872.00	3070	20240823	-6.51	1877	20231024	52.90	3070	-6.51	20240823	2010	42.79	20240311	3070	-6.51	20240823	1877	52.90	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
104	20240905	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2890	25	2	0.87	10535095	3664	4.31	2885	2915	2865	3720	2010	2865	2875.30	0.00	0	-214	2985	2925	2890	2830	2795	2907	2812	212	855	500	1890	5	1	42314090	1223	-29.49	0.59	09	0.01	-98.00	4872.00	3070	20240823	-5.86	1877	20231024	53.97	3070	-5.86	20240823	2010	43.78	20240311	3070	-5.86	20240823	1877	53.97	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
105	20240905	090142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3720	2010	2865	0.00	0.00	0	0	2985	2925	2890	2830	2795	2907	2812	212	855	500	1890	5	1	42314090	1212	-29.23	0.59	09	0.00	-98.00	4872.00	3070	20240823	-6.68	1877	20231024	52.64	3070	-6.68	20240823	2010	42.54	20240311	3070	-6.68	20240823	1877	52.64	20231024	0.49	N	003610	500	211 억		0	N	N	0	N	00	N
106	20240904	160139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2865	-90	5	-3.05	244411405	84980	158.18	2930	2950	2855	3840	2070	2955	2876.11	0.00	0	-15270	3008	2981	2933	2906	2858	2995	2920	212	885	500	1950	5	1	42314090	1212	-29.23	0.59	09	0.20	-98.00	4872.00	3070	20240823	-6.68	1877	20231024	52.64	3070	-6.68	20240823	2010	42.54	20240311	3070	-6.68	20240823	1877	52.64	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
107	20240904	150140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2865	-90	5	-3.05	226047170	78576	146.26	2930	2950	2855	3840	2070	2955	2876.80	0.00	0	-15138	3008	2981	2933	2906	2858	2995	2920	212	885	500	1950	5	1	42314090	1212	-29.23	0.59	09	0.19	-98.00	4872.00	3070	20240823	-6.68	1877	20231024	52.64	3070	-6.68	20240823	2010	42.54	20240311	3070	-6.68	20240823	1877	52.64	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
108	20240904	140141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2900	-55	5	-1.86	193739420	67327	125.32	2930	2950	2855	3840	2070	2955	2877.59	0.00	0	-15135	3008	2981	2933	2906	2858	2995	2920	212	885	500	1950	5	1	42314090	1227	-29.59	0.60	09	0.16	-98.00	4872.00	3070	20240823	-5.54	1877	20231024	54.50	3070	-5.54	20240823	2010	44.28	20240311	3070	-5.54	20240823	1877	54.50	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
109	20240904	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2875	-80	5	-2.71	169888575	59077	109.97	2930	2950	2855	3840	2070	2955	2875.71	0.00	0	-13096	3008	2981	2933	2906	2858	2995	2920	212	885	500	1950	5	1	42314090	1217	-29.34	0.59	09	0.14	-98.00	4872.00	3070	20240823	-6.35	1877	20231024	53.17	3070	-6.35	20240823	2010	43.03	20240311	3070	-6.35	20240823	1877	53.17	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
110	20240904	120139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2890	-65	5	-2.20	150121085	52194	97.15	2930	2950	2855	3840	2070	2955	2876.21	0.00	0	-7263	3008	2981	2933	2906	2858	2995	2920	212	885	500	1950	5	1	42314090	1223	-29.49	0.59	09	0.12	-98.00	4872.00	3070	20240823	-5.86	1877	20231024	53.97	3070	-5.86	20240823	2010	43.78	20240311	3070	-5.86	20240823	1877	53.97	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
111	20240904	110139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2900	-55	5	-1.86	148132675	51507	95.88	2930	2950	2855	3840	2070	2955	2875.97	0.00	0	-7181	3008	2981	2933	2906	2858	2995	2920	212	885	500	1950	5	1	42314090	1227	-29.59	0.60	09	0.12	-98.00	4872.00	3070	20240823	-5.54	1877	20231024	54.50	3070	-5.54	20240823	2010	44.28	20240311	3070	-5.54	20240823	1877	54.50	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
112	20240904	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2855	-100	5	-3.38	124053755	43137	80.30	2930	2950	2855	3840	2070	2955	2875.81	0.00	0	-3102	3008	2981	2933	2906	2858	2995	2920	212	885	500	1950	5	1	42314090	1208	-29.13	0.59	09	0.10	-98.00	4872.00	3070	20240823	-7.00	1877	20231024	52.10	3070	-7.00	20240823	2010	42.04	20240311	3070	-7.00	20240823	1877	52.10	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
113	20240904	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2880	-75	5	-2.54	1079630	369	0.69	2930	2930	2880	3840	2070	2955	2925.83	0.00	0	-326	3008	2981	2933	2906	2858	2995	2920	212	885	500	1950	5	1	42314090	1219	-29.39	0.59	09	0.00	-98.00	4872.00	3070	20240823	-6.19	1877	20231024	53.44	3070	-6.19	20240823	2010	43.28	20240311	3070	-6.19	20240823	1877	53.44	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
114	20240903	160138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2955	45	2	1.55	157128260	53723	156.34	2885	2960	2885	3780	2040	2910	2924.78	0.00	0	6258	3036	2972	2926	2862	2816	2950	2840	212	870	500	1920	5	1	42314090	1250	-30.15	0.61	09	0.13	-98.00	4872.00	3070	20240823	-3.75	1877	20231024	57.43	3070	-3.75	20240823	2010	47.01	20240311	3070	-3.75	20240823	1877	57.43	20231024	0.48	N	003610	500	211 억		0	N	N	9	N	00	N
115	20240903	150139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2920	10	2	0.34	108059720	37114	108.00	2885	2960	2885	3780	2040	2910	2911.56	0.00	0	-1290	3036	2972	2926	2862	2816	2950	2840	212	870	500	1920	5	1	42314090	1236	-29.80	0.60	09	0.09	-98.00	4872.00	3070	20240823	-4.89	1877	20231024	55.57	3070	-4.89	20240823	2010	45.27	20240311	3070	-4.89	20240823	1877	55.57	20231024	0.48	N	003610	500	211 억		0	N	N	2	N	00	N
116	20240903	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2930	20	2	0.69	106725570	36658	106.68	2885	2960	2885	3780	2040	2910	2911.39	0.00	0	-867	3036	2972	2926	2862	2816	2950	2840	212	870	500	1920	5	1	42314090	1240	-29.90	0.60	09	0.09	-98.00	4872.00	3070	20240823	-4.56	1877	20231024	56.10	3070	-4.56	20240823	2010	45.77	20240311	3070	-4.56	20240823	1877	56.10	20231024	0.48	N	003610	500	211 억		0	N	N	2	N	00	N
117	20240903	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2895	-15	5	-0.52	78843370	27143	78.99	2885	2960	2885	3780	2040	2910	2904.74	0.00	0	55	3036	2972	2926	2862	2816	2950	2840	212	870	500	1920	5	1	42314090	1225	-29.54	0.59	09	0.06	-98.00	4872.00	3070	20240823	-5.70	1877	20231024	54.24	3070	-5.70	20240823	2010	44.03	20240311	3070	-5.70	20240823	1877	54.24	20231024	0.48	N	003610	500	211 억		0	N	N	2	N	00	N
118	20240903	120139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2900	-10	5	-0.34	57216170	19693	57.31	2885	2960	2885	3780	2040	2910	2905.41	0.00	0	596	3036	2972	2926	2862	2816	2950	2840	212	870	500	1920	5	1	42314090	1227	-29.59	0.60	09	0.05	-98.00	4872.00	3070	20240823	-5.54	1877	20231024	54.50	3070	-5.54	20240823	2010	44.28	20240311	3070	-5.54	20240823	1877	54.50	20231024	0.48	N	003610	500	211 억		0	N	N	2	N	00	N
119	20240903	110138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2895	-15	5	-0.52	35869755	12325	35.87	2885	2960	2885	3780	2040	2910	2910.32	0.00	0	566	3036	2972	2926	2862	2816	2950	2840	212	870	500	1920	5	1	42314090	1225	-29.54	0.59	09	0.03	-98.00	4872.00	3070	20240823	-5.70	1877	20231024	54.24	3070	-5.70	20240823	2010	44.03	20240311	3070	-5.70	20240823	1877	54.24	20231024	0.48	N	003610	500	211 억		0	N	N	2	N	00	N
120	20240903	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2920	10	2	0.34	9990000	3426	9.97	2885	2960	2885	3780	2040	2910	2915.94	0.00	0	516	3036	2972	2926	2862	2816	2950	2840	212	870	500	1920	5	1	42314090	1236	-29.80	0.60	09	0.01	-98.00	4872.00	3070	20240823	-4.89	1877	20231024	55.57	3070	-4.89	20240823	2010	45.27	20240311	3070	-4.89	20240823	1877	55.57	20231024	0.48	N	003610	500	211 억		0	N	N	2	N	00	N
121	20240903	090138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2885	-25	5	-0.86	25965	9	0.03	2885	2885	2885	3780	2040	2910	2885.00	0.00	0	0	3036	2972	2926	2862	2816	2950	2840	212	870	500	1920	5	1	42314090	1221	-29.44	0.59	09	0.00	-98.00	4872.00	3070	20240823	-6.03	1877	20231024	53.70	3070	-6.03	20240823	2010	43.53	20240311	3070	-6.03	20240823	1877	53.70	20231024	0.48	N	003610	500	211 억		0	N	N	2	N	00	N
122	20240902	160138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2910	-10	5	-0.34	99763070	34364	73.50	2920	2990	2880	3795	2045	2920	2903.13	0.01	0	-10735	3026	2972	2936	2882	2846	3000	2910	212	875	500	1920	5	1	42314090	1231	-29.69	0.60	09	0.08	-98.00	4872.00	3070	20240823	-5.21	1877	20231024	55.03	3070	-5.21	20240823	2010	44.78	20240311	3070	-5.21	20240823	1877	55.03	20231024	0.49	N	003610	500	211 억		3093	N	N	2	N	00	N
123	20240902	150138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2915	-5	5	-0.17	93941855	32371	69.23	2920	2990	2880	3795	2045	2920	2902.04	0.01	0	-10733	3026	2972	2936	2882	2846	3000	2910	212	875	500	1920	5	1	42314090	1233	-29.74	0.60	09	0.08	-98.00	4872.00	3070	20240823	-5.05	1877	20231024	55.30	3070	-5.05	20240823	2010	45.02	20240311	3070	-5.05	20240823	1877	55.30	20231024	0.49	N	003610	500	211 억		3093	N	N	3	N	00	N
124	20240902	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2895	-25	5	-0.86	91340750	31480	67.33	2920	2990	2880	3795	2045	2920	2901.55	0.01	0	-10659	3026	2972	2936	2882	2846	3000	2910	212	875	500	1920	5	1	42314090	1225	-29.54	0.59	09	0.07	-98.00	4872.00	3070	20240823	-5.70	1877	20231024	54.24	3070	-5.70	20240823	2010	44.03	20240311	3070	-5.70	20240823	1877	54.24	20231024	0.49	N	003610	500	211 억		3093	N	N	3	N	00	N
125	20240902	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2910	-10	5	-0.34	79616395	27451	58.71	2920	2990	2880	3795	2045	2920	2900.31	0.01	0	-10522	3026	2972	2936	2882	2846	3000	2910	212	875	500	1920	5	1	42314090	1231	-29.69	0.60	09	0.06	-98.00	4872.00	3070	20240823	-5.21	1877	20231024	55.03	3070	-5.21	20240823	2010	44.78	20240311	3070	-5.21	20240823	1877	55.03	20231024	0.49	N	003610	500	211 억		3093	N	N	3	N	00	N
126	20240902	120140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2895	-25	5	-0.86	62861810	21685	46.38	2920	2990	2880	3795	2045	2920	2898.86	0.01	0	-7442	3026	2972	2936	2882	2846	3000	2910	212	875	500	1920	5	1	42314090	1225	-29.54	0.59	09	0.05	-98.00	4872.00	3070	20240823	-5.70	1877	20231024	54.24	3070	-5.70	20240823	2010	44.03	20240311	3070	-5.70	20240823	1877	54.24	20231024	0.49	N	003610	500	211 억		3093	N	N	3	N	00	N
127	20240902	110139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2900	-20	5	-0.68	58916290	20323	43.47	2920	2990	2880	3795	2045	2920	2899.00	0.01	0	-6937	3026	2972	2936	2882	2846	3000	2910	212	875	500	1920	5	1	42314090	1227	-29.59	0.60	09	0.05	-98.00	4872.00	3070	20240823	-5.54	1877	20231024	54.50	3070	-5.54	20240823	2010	44.28	20240311	3070	-5.54	20240823	1877	54.50	20231024	0.49	N	003610	500	211 억		3093	N	N	3	N	00	N
128	20240902	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2920	0	3	0.00	39083405	13454	28.77	2920	2990	2890	3795	2045	2920	2904.97	0.01	0	-7728	3026	2972	2936	2882	2846	3000	2910	212	875	500	1920	5	1	42314090	1236	-29.80	0.60	09	0.03	-98.00	4872.00	3070	20240823	-4.89	1877	20231024	55.57	3070	-4.89	20240823	2010	45.27	20240311	3070	-4.89	20240823	1877	55.57	20231024	0.49	N	003610	500	211 억		3093	N	N	3	N	00	N
129	20240902	090137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2990	70	2	2.40	117360	40	0.09	2920	2990	2920	3795	2045	2920	2934.00	0.01	0	-6	3026	2972	2936	2882	2846	3000	2910	212	875	500	1920	5	1	42314090	1265	-30.51	0.61	09	0.00	-98.00	4872.00	3070	20240823	-2.61	1877	20231024	59.30	3070	-2.61	20240823	2010	48.76	20240311	3070	-2.61	20240823	1877	59.30	20231024	0.49	N	003610	500	211 억		3093	N	N	3	N	00	N