KissMeData/003610/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	2	2	0.10	152726821	77815	252.90	1978	1995	1953	2545	1372	1960	1962.69	1.12	-13429	1992	1975	1963	1946	1934	1970	1941	212	585	500	1330	1	1	42314090	830	14.86	0.39	09	0.18	132.00	5072.00	8480	20221128	-76.86	1877	20231024	4.53	7850	-75.01	20230504	1877	4.53	20231024	8350	-76.50	20221212	1877	4.53	20231024	0.16	N	003610	500	211 억	472556	N	N	0	N	N
3	20231130	150152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	34	2	1.73	143115091	72953	237.10	1978	1994	1953	2545	1372	1960	1961.74	1.12	-11978	1992	1975	1963	1946	1934	1970	1941	212	585	500	1330	1	1	42314090	844	15.11	0.39	09	0.17	132.00	5072.00	8480	20221128	-76.49	1877	20231024	6.23	7850	-74.60	20230504	1877	6.23	20231024	8350	-76.12	20221212	1877	6.23	20231024	0.16	N	003610	500	211 억	472556	N	N	0	N	N
4	20231130	140152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	0	3	0.00	126811254	64707	210.30	1978	1978	1953	2545	1372	1960	1959.78	1.12	-8021	1992	1975	1963	1946	1934	1970	1941	212	585	500	1330	1	1	42314090	829	14.85	0.39	09	0.15	132.00	5072.00	8480	20221128	-76.89	1877	20231024	4.42	7850	-75.03	20230504	1877	4.42	20231024	8350	-76.53	20221212	1877	4.42	20231024	0.16	N	003610	500	211 억	472556	N	N	0	N	N
5	20231130	130151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	0	3	0.00	119535213	61000	198.25	1978	1978	1953	2545	1372	1960	1959.59	1.12	-6346	1992	1975	1963	1946	1934	1970	1941	212	585	500	1330	1	1	42314090	829	14.85	0.39	09	0.14	132.00	5072.00	8480	20221128	-76.89	1877	20231024	4.42	7850	-75.03	20230504	1877	4.42	20231024	8350	-76.53	20221212	1877	4.42	20231024	0.16	N	003610	500	211 억	472556	N	N	0	N	N
6	20231130	120153	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	7	2	0.36	96095924	49053	159.42	1978	1978	1953	2545	1372	1960	1959.02	1.12	-5385	1992	1975	1963	1946	1934	1970	1941	212	585	500	1330	1	1	42314090	832	14.90	0.39	09	0.12	132.00	5072.00	8480	20221128	-76.80	1877	20231024	4.79	7850	-74.94	20230504	1877	4.79	20231024	8350	-76.44	20221212	1877	4.79	20231024	0.16	N	003610	500	211 억	472556	N	N	0	N	N
7	20231130	110152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	7	2	0.36	95581356	48791	158.57	1978	1978	1953	2545	1372	1960	1959.00	1.12	-5328	1992	1975	1963	1946	1934	1970	1941	212	585	500	1330	1	1	42314090	832	14.90	0.39	09	0.12	132.00	5072.00	8480	20221128	-76.80	1877	20231024	4.79	7850	-74.94	20230504	1877	4.79	20231024	8350	-76.44	20221212	1877	4.79	20231024	0.16	N	003610	500	211 억	472556	N	N	0	N	N
8	20231130	100151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1968	8	2	0.41	23323979	11902	38.68	1978	1978	1953	2545	1372	1960	1959.67	1.12	-1921	1992	1975	1963	1946	1934	1970	1941	212	585	500	1330	1	1	42314090	833	14.91	0.39	09	0.03	132.00	5072.00	8480	20221128	-76.79	1877	20231024	4.85	7850	-74.93	20230504	1877	4.85	20231024	8350	-76.43	20221212	1877	4.85	20231024	0.16	N	003610	500	211 억	472556	N	N	0	N	N
9	20231130	090152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1978	18	2	0.92	302634	153	0.50	1978	1978	1978	2545	1372	1960	1978.00	1.12	-22	1992	1975	1963	1946	1934	1970	1941	212	585	500	1330	1	1	42314090	837	14.98	0.39	09	0.00	132.00	5072.00	8480	20221128	-76.67	1877	20231024	5.38	7850	-74.80	20230504	1877	5.38	20231024	8350	-76.31	20221212	1877	5.38	20231024	0.16	N	003610	500	211 억	472556	N	N	0	N	N
10	20231129	160151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	-3	5	-0.15	60420785	30769	42.31	1963	1980	1951	2550	1375	1963	1963.69	1.13	-7240	2028	1995	1967	1934	1906	1981	1920	212	587	500	1330	1	1	42314090	829	14.85	0.39	09	0.07	132.00	5072.00	8570	20221125	-77.13	1877	20231024	4.42	7850	-75.03	20230504	1877	4.42	20231024	8350	-76.53	20221212	1877	4.42	20231024	0.16	N	003610	500	211 억	479796	N	N	0	N	N
11	20231129	150152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1974	11	2	0.56	52795936	26884	36.97	1963	1980	1951	2550	1375	1963	1963.84	1.13	-5623	2028	1995	1967	1934	1906	1981	1920	212	587	500	1330	1	1	42314090	835	14.95	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.97	1877	20231024	5.17	7850	-74.85	20230504	1877	5.17	20231024	8350	-76.36	20221212	1877	5.17	20231024	0.16	N	003610	500	211 억	479796	N	N	0	N	N
12	20231129	140150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1973	10	2	0.51	46178300	23515	32.34	1963	1980	1951	2550	1375	1963	1963.78	1.13	-5304	2028	1995	1967	1934	1906	1981	1920	212	587	500	1330	1	1	42314090	835	14.95	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.98	1877	20231024	5.11	7850	-74.87	20230504	1877	5.11	20231024	8350	-76.37	20221212	1877	5.11	20231024	0.16	N	003610	500	211 억	479796	N	N	0	N	N
13	20231129	130153	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	12	2	0.61	40194469	20482	28.16	1963	1980	1951	2550	1375	1963	1962.43	1.13	-4917	2028	1995	1967	1934	1906	1981	1920	212	587	500	1330	1	1	42314090	836	14.96	0.39	09	0.05	132.00	5072.00	8570	20221125	-76.95	1877	20231024	5.22	7850	-74.84	20230504	1877	5.22	20231024	8350	-76.35	20221212	1877	5.22	20231024	0.16	N	003610	500	211 억	479796	N	N	0	N	N
14	20231129	120151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	7	2	0.36	37715479	19223	26.43	1963	1980	1951	2550	1375	1963	1962.00	1.13	-3936	2028	1995	1967	1934	1906	1981	1920	212	587	500	1330	1	1	42314090	834	14.92	0.39	09	0.05	132.00	5072.00	8570	20221125	-77.01	1877	20231024	4.95	7850	-74.90	20230504	1877	4.95	20231024	8350	-76.41	20221212	1877	4.95	20231024	0.16	N	003610	500	211 억	479796	N	N	0	N	N
15	20231129	110150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1955	-8	5	-0.41	32663643	16655	22.90	1963	1980	1951	2550	1375	1963	1961.19	1.13	-2513	2028	1995	1967	1934	1906	1981	1920	212	587	500	1330	1	1	42314090	827	14.81	0.39	09	0.04	132.00	5072.00	8570	20221125	-77.19	1877	20231024	4.16	7850	-75.10	20230504	1877	4.16	20231024	8350	-76.59	20221212	1877	4.16	20231024	0.16	N	003610	500	211 억	479796	N	N	0	N	N
16	20231129	100150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	12	2	0.61	16518981	8418	11.58	1963	1980	1951	2550	1375	1963	1962.34	1.13	-2105	2028	1995	1967	1934	1906	1981	1920	212	587	500	1330	1	1	42314090	836	14.96	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.95	1877	20231024	5.22	7850	-74.84	20230504	1877	5.22	20231024	8350	-76.35	20221212	1877	5.22	20231024	0.16	N	003610	500	211 억	479796	N	N	0	N	N
17	20231129	090150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	-7	5	-0.36	10018953	5104	7.02	1963	1963	1956	2550	1375	1963	1962.96	1.13	-1209	2028	1995	1967	1934	1906	1981	1920	212	587	500	1330	1	1	42314090	828	14.82	0.39	09	0.01	132.00	5072.00	8570	20221125	-77.18	1877	20231024	4.21	7850	-75.08	20230504	1877	4.21	20231024	8350	-76.57	20221212	1877	4.21	20231024	0.16	N	003610	500	211 억	479796	N	N	0	N	N
18	20231128	160152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1963	-36	5	-1.80	142642312	72722	332.96	2000	2000	1939	2595	1400	1999	1961.47	1.17	-13752	2018	2008	1990	1980	1962	1999	1971	212	596	500	1350	1	1	42314090	831	14.87	0.39	09	0.17	132.00	5072.00	8570	20221125	-77.09	1877	20231024	4.58	7850	-74.99	20230504	1877	4.58	20231024	8480	-76.85	20221128	1877	4.58	20231024	0.16	N	003610	500	211 억	493519	N	N	0	N	N
19	20231128	150143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1968	-31	5	-1.55	136284750	69485	318.14	2000	2000	1939	2595	1400	1999	1961.35	1.17	-13177	2018	2008	1990	1980	1962	1999	1971	212	596	500	1350	1	1	42314090	833	14.91	0.39	09	0.16	132.00	5072.00	8570	20221125	-77.04	1877	20231024	4.85	7850	-74.93	20230504	1877	4.85	20231024	8480	-76.79	20221128	1877	4.85	20231024	0.16	N	003610	500	211 억	493519	N	N	0	N	N
20	20231128	140150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	-39	5	-1.95	119498566	60940	279.02	2000	2000	1939	2595	1400	1999	1960.92	1.17	-5650	2018	2008	1990	1980	1962	1999	1971	212	596	500	1350	1	1	42314090	829	14.85	0.39	09	0.14	132.00	5072.00	8570	20221125	-77.13	1877	20231024	4.42	7850	-75.03	20230504	1877	4.42	20231024	8480	-76.89	20221128	1877	4.42	20231024	0.16	N	003610	500	211 억	493519	N	N	0	N	N
21	20231128	130151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	-34	5	-1.70	92734153	47315	216.63	2000	2000	1939	2595	1400	1999	1959.93	1.17	1005	2018	2008	1990	1980	1962	1999	1971	212	596	500	1350	1	1	42314090	831	14.89	0.39	09	0.11	132.00	5072.00	8570	20221125	-77.07	1877	20231024	4.69	7850	-74.97	20230504	1877	4.69	20231024	8480	-76.83	20221128	1877	4.69	20231024	0.16	N	003610	500	211 억	493519	N	N	0	N	N
22	20231128	120150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	-30	5	-1.50	89790707	45817	209.78	2000	2000	1939	2595	1400	1999	1959.77	1.17	1484	2018	2008	1990	1980	1962	1999	1971	212	596	500	1350	1	1	42314090	833	14.92	0.39	09	0.11	132.00	5072.00	8570	20221125	-77.02	1877	20231024	4.90	7850	-74.92	20230504	1877	4.90	20231024	8480	-76.78	20221128	1877	4.90	20231024	0.16	N	003610	500	211 억	493519	N	N	0	N	N
23	20231128	110151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	-32	5	-1.60	71752530	36654	167.82	2000	2000	1939	2595	1400	1999	1957.56	1.17	2131	2018	2008	1990	1980	1962	1999	1971	212	596	500	1350	1	1	42314090	832	14.90	0.39	09	0.09	132.00	5072.00	8570	20221125	-77.05	1877	20231024	4.79	7850	-74.94	20230504	1877	4.79	20231024	8480	-76.80	20221128	1877	4.79	20231024	0.16	N	003610	500	211 억	493519	N	N	0	N	N
24	20231128	100151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1997	-2	5	-0.10	7422899	3751	17.17	2000	2000	1975	2595	1400	1999	1978.91	1.17	-1011	2018	2008	1990	1980	1962	1999	1971	212	596	500	1350	1	1	42314090	845	15.13	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.70	1877	20231024	6.39	7850	-74.56	20230504	1877	6.39	20231024	8480	-76.45	20221128	1877	6.39	20231024	0.16	N	003610	500	211 억	493519	N	N	0	N	N
25	20231128	090149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	1	2	0.05	2000	1	0.00	2000	2000	2000	2595	1400	1999	2000.00	1.17	0	2018	2008	1990	1980	1962	1999	1971	212	596	500	1350	5	1	42314090	846	15.15	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8480	-76.42	20221128	1877	6.55	20231024	0.16	N	003610	500	211 억	493519	N	N	0	N	N
26	20231127	160151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1999	6	2	0.30	43239620	21708	111.33	2000	2000	1972	2590	1396	1993	1991.87	1.18	-4518	2028	2010	1997	1979	1966	2004	1973	212	597	500	1350	1	1	42314090	846	15.14	0.39	09	0.05	132.00	5072.00	8570	20221125	-76.67	1877	20231024	6.50	7850	-74.54	20230504	1877	6.50	20231024	8480	-76.43	20221128	1877	6.50	20231024	0.16	N	003610	500	211 억	498037	N	N	0	N	N
27	20231127	150150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	7	2	0.35	31939273	16055	82.34	2000	2000	1972	2590	1396	1993	1989.37	1.18	-4387	2028	2010	1997	1979	1966	2004	1973	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8480	-76.42	20221128	1877	6.55	20231024	0.16	N	003610	500	211 억	498037	N	N	0	N	N
28	20231127	140151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1999	6	2	0.30	26851650	13510	69.29	2000	2000	1972	2590	1396	1993	1987.54	1.18	-3825	2028	2010	1997	1979	1966	2004	1973	212	597	500	1350	1	1	42314090	846	15.14	0.39	09	0.03	132.00	5072.00	8570	20221125	-76.67	1877	20231024	6.50	7850	-74.54	20230504	1877	6.50	20231024	8480	-76.43	20221128	1877	6.50	20231024	0.16	N	003610	500	211 억	498037	N	N	0	N	N
29	20231127	130150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	1	2	0.05	16892224	8518	43.68	2000	2000	1972	2590	1396	1993	1983.12	1.18	-3700	2028	2010	1997	1979	1966	2004	1973	212	597	500	1350	1	1	42314090	844	15.11	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.73	1877	20231024	6.23	7850	-74.60	20230504	1877	6.23	20231024	8480	-76.49	20221128	1877	6.23	20231024	0.16	N	003610	500	211 억	498037	N	N	0	N	N
30	20231127	120151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	0	3	0.00	16672914	8408	43.12	2000	2000	1972	2590	1396	1993	1982.98	1.18	-3651	2028	2010	1997	1979	1966	2004	1973	212	597	500	1350	1	1	42314090	843	15.10	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.74	1877	20231024	6.18	7850	-74.61	20230504	1877	6.18	20231024	8480	-76.50	20221128	1877	6.18	20231024	0.16	N	003610	500	211 억	498037	N	N	0	N	N
31	20231127	110149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	1	2	0.05	16615113	8379	42.97	2000	2000	1972	2590	1396	1993	1982.95	1.18	-3630	2028	2010	1997	1979	1966	2004	1973	212	597	500	1350	1	1	42314090	844	15.11	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.73	1877	20231024	6.23	7850	-74.60	20230504	1877	6.23	20231024	8480	-76.49	20221128	1877	6.23	20231024	0.16	N	003610	500	211 억	498037	N	N	0	N	N
32	20231127	100149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1983	-10	5	-0.50	11062021	5589	28.66	2000	2000	1972	2590	1396	1993	1979.25	1.18	-2219	2028	2010	1997	1979	1966	2004	1973	212	597	500	1350	1	1	42314090	839	15.02	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.86	1877	20231024	5.65	7850	-74.74	20230504	1877	5.65	20231024	8480	-76.62	20221128	1877	5.65	20231024	0.16	N	003610	500	211 억	498037	N	N	0	N	N
33	20231127	090148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	7	2	0.35	4000	2	0.01	2000	2000	2000	2590	1396	1993	2000.00	1.18	0	2028	2010	1997	1979	1966	2004	1973	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8480	-76.42	20221128	1877	6.55	20231024	0.16	N	003610	500	211 억	498037	N	N	0	N	N
34	20231124	160149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	-7	5	-0.35	38899506	19461	49.70	2010	2015	1984	2600	1400	2000	1998.84	1.20	-7935	2026	2012	2001	1987	1976	2007	1982	212	600	500	1360	1	1	42314090	843	15.10	0.39	09	0.05	132.00	5072.00	8570	20221125	-76.74	1877	20231024	6.18	7850	-74.61	20230504	1877	6.18	20231024	8570	-76.74	20221125	1877	6.18	20231024	0.16	N	003610	500	211 억	505968	N	N	0	N	N
35	20231124	150150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1997	-3	5	-0.15	34560402	17277	44.12	2010	2015	1984	2600	1400	2000	2000.37	1.20	-7065	2026	2012	2001	1987	1976	2007	1982	212	600	500	1360	1	1	42314090	845	15.13	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.70	1877	20231024	6.39	7850	-74.56	20230504	1877	6.39	20231024	8570	-76.70	20221125	1877	6.39	20231024	0.16	N	003610	500	211 억	505968	N	N	0	N	N
36	20231124	140150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	0	3	0.00	31900746	15946	40.72	2010	2015	1984	2600	1400	2000	2000.55	1.20	-6289	2026	2012	2001	1987	1976	2007	1982	212	600	500	1360	5	1	42314090	846	15.15	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.16	N	003610	500	211 억	505968	N	N	0	N	N
37	20231124	130150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	5	2	0.25	30357503	15174	38.75	2010	2015	1984	2600	1400	2000	2000.63	1.20	-5744	2026	2012	2001	1987	1976	2007	1982	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.16	N	003610	500	211 억	505968	N	N	0	N	N
38	20231124	120150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	5	2	0.25	24652355	12320	31.46	2010	2015	1984	2600	1400	2000	2001.00	1.20	-3392	2026	2012	2001	1987	1976	2007	1982	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.03	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.16	N	003610	500	211 억	505968	N	N	0	N	N
39	20231124	110150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	15	2	0.75	21662285	10827	27.65	2010	2015	1984	2600	1400	2000	2000.77	1.20	-3070	2026	2012	2001	1987	1976	2007	1982	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.03	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.16	N	003610	500	211 억	505968	N	N	0	N	N
40	20231124	100147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	-5	5	-0.25	16157480	8083	20.64	2010	2015	1984	2600	1400	2000	1998.95	1.20	-2037	2026	2012	2001	1987	1976	2007	1982	212	600	500	1360	1	1	42314090	844	15.11	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.72	1877	20231024	6.29	7850	-74.59	20230504	1877	6.29	20231024	8570	-76.72	20221125	1877	6.29	20231024	0.16	N	003610	500	211 억	505968	N	N	0	N	N
41	20231124	090149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	5	2	0.25	405905	202	0.52	2010	2015	2005	2600	1400	2000	2009.43	1.20	-19	2026	2012	2001	1987	1976	2007	1982	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.16	N	003610	500	211 억	505968	N	N	0	N	N
42	20231123	160147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	-10	5	-0.50	78467454	39157	92.46	2015	2015	1990	2610	1410	2010	2003.92	1.22	-8847	2026	2017	2001	1992	1976	2022	1997	212	600	500	1360	5	1	42314090	846	15.15	0.39	09	0.09	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.16	N	003610	500	211 억	514846	N	N	3	N	N
43	20231123	150151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	0	3	0.00	77847454	38847	91.72	2015	2015	1990	2610	1410	2010	2003.95	1.22	-8708	2026	2017	2001	1992	1976	2022	1997	212	600	500	1360	5	1	42314090	851	15.23	0.40	09	0.09	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.16	N	003610	500	211 억	514846	N	N	3	N	N
44	20231123	140150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	5	2	0.25	73887478	36872	87.06	2015	2015	1990	2610	1410	2010	2003.89	1.22	-7707	2026	2017	2001	1992	1976	2022	1997	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.09	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.16	N	003610	500	211 억	514846	N	N	3	N	N
45	20231123	130150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-5	5	-0.25	24174774	12074	28.51	2015	2015	1990	2610	1410	2010	2002.22	1.22	-2151	2026	2017	2001	1992	1976	2022	1997	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.03	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.16	N	003610	500	211 억	514846	N	N	3	N	N
46	20231123	120148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1999	-11	5	-0.55	23101231	11537	27.24	2015	2015	1990	2610	1410	2010	2002.36	1.22	-1804	2026	2017	2001	1992	1976	2022	1997	212	600	500	1360	1	1	42314090	846	15.14	0.39	09	0.03	132.00	5072.00	8570	20221125	-76.67	1877	20231024	6.50	7850	-74.54	20230504	1877	6.50	20231024	8570	-76.67	20221125	1877	6.50	20231024	0.16	N	003610	500	211 억	514846	N	N	3	N	N
47	20231123	110150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-5	5	-0.25	5338779	2664	6.29	2015	2015	1990	2610	1410	2010	2004.05	1.22	-410	2026	2017	2001	1992	1976	2022	1997	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.01	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.16	N	003610	500	211 억	514846	N	N	3	N	N
48	20231123	100150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-5	5	-0.25	1064857	532	1.26	2015	2015	1990	2610	1410	2010	2001.61	1.22	-240	2026	2017	2001	1992	1976	2022	1997	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.16	N	003610	500	211 억	514846	N	N	3	N	N
49	20231123	090150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	5	2	0.25	20150	10	0.02	2015	2015	2015	2610	1410	2010	2015.00	1.22	0	2026	2017	2001	1992	1976	2022	1997	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.16	N	003610	500	211 억	514846	N	N	3	N	N
50	20231122	160145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	10	2	0.50	84770827	42352	89.88	1990	2010	1985	2600	1400	2000	1999.61	1.24	-9470	2034	2016	1992	1974	1950	2026	1984	212	600	500	1360	5	1	42314090	851	15.23	0.40	09	0.10	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.16	N	003610	500	211 억	524316	N	N	3	N	N
51	20231122	150148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	5	2	0.25	66861655	33440	70.97	1990	2010	1985	2600	1400	2000	1999.45	1.24	-9033	2034	2016	1992	1974	1950	2026	1984	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.08	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.16	N	003610	500	211 억	524316	N	N	4	N	N
52	20231122	140146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	0	3	0.00	45186238	22611	47.99	1990	2010	1985	2600	1400	2000	1998.42	1.24	-4754	2034	2016	1992	1974	1950	2026	1984	212	600	500	1360	5	1	42314090	846	15.15	0.39	09	0.05	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.16	N	003610	500	211 억	524316	N	N	4	N	N
53	20231122	130153	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	5	2	0.25	39657713	19854	42.14	1990	2005	1985	2600	1400	2000	1997.47	1.24	-3678	2034	2016	1992	1974	1950	2026	1984	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.05	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.16	N	003610	500	211 억	524316	N	N	4	N	N
54	20231122	120151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	0	3	0.00	33318678	16689	35.42	1990	2000	1985	2600	1400	2000	1996.45	1.24	-3079	2034	2016	1992	1974	1950	2026	1984	212	600	500	1360	5	1	42314090	846	15.15	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.16	N	003610	500	211 억	524316	N	N	4	N	N
55	20231122	110155	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1996	-4	5	-0.20	22019154	11030	23.41	1990	2000	1985	2600	1400	2000	1996.30	1.24	-1637	2034	2016	1992	1974	1950	2026	1984	212	600	500	1360	1	1	42314090	845	15.12	0.39	09	0.03	132.00	5072.00	8570	20221125	-76.71	1877	20231024	6.34	7850	-74.57	20230504	1877	6.34	20231024	8570	-76.71	20221125	1877	6.34	20231024	0.16	N	003610	500	211 억	524316	N	N	4	N	N
56	20231122	100152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1996	-4	5	-0.20	14321356	7174	15.23	1990	2000	1985	2600	1400	2000	1996.29	1.24	-958	2034	2016	1992	1974	1950	2026	1984	212	600	500	1360	1	1	42314090	845	15.12	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.71	1877	20231024	6.34	7850	-74.57	20230504	1877	6.34	20231024	8570	-76.71	20221125	1877	6.34	20231024	0.16	N	003610	500	211 억	524316	N	N	4	N	N
57	20231122	090146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	-10	5	-0.50	59700	30	0.06	1990	1990	1990	2600	1400	2000	1990.00	1.24	0	2034	2016	1992	1974	1950	2026	1984	212	600	500	1360	1	1	42314090	842	15.08	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.78	1877	20231024	6.02	7850	-74.65	20230504	1877	6.02	20231024	8570	-76.78	20221125	1877	6.02	20231024	0.16	N	003610	500	211 억	524316	N	N	4	N	N
58	20231121	160148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	19	2	0.96	93762467	47118	85.41	1981	2010	1968	2575	1387	1981	1989.95	1.26	-10522	2006	1993	1968	1955	1930	2000	1962	212	594	500	1340	5	1	42314090	846	15.15	0.39	09	0.11	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.16	N	003610	500	211 억	534838	N	N	4	N	N
59	20231121	150148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	19	2	0.96	93582654	47028	85.25	1981	2010	1968	2575	1387	1981	1989.93	1.26	-10485	2006	1993	1968	1955	1930	2000	1962	212	594	500	1340	5	1	42314090	846	15.15	0.39	09	0.11	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.16	N	003610	500	211 억	534838	N	N	17	N	N
60	20231121	140145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	3	2	0.15	47163119	23826	43.19	1981	1998	1968	2575	1387	1981	1979.48	1.26	-5733	2006	1993	1968	1955	1930	2000	1962	212	594	500	1340	1	1	42314090	840	15.03	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.85	1877	20231024	5.70	7850	-74.73	20230504	1877	5.70	20231024	8570	-76.85	20221125	1877	5.70	20231024	0.16	N	003610	500	211 억	534838	N	N	17	N	N
61	20231121	130147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1981	0	3	0.00	39454546	19931	36.13	1981	1998	1968	2575	1387	1981	1979.56	1.26	-4260	2006	1993	1968	1955	1930	2000	1962	212	594	500	1340	1	1	42314090	838	15.01	0.39	09	0.05	132.00	5072.00	8570	20221125	-76.88	1877	20231024	5.54	7850	-74.76	20230504	1877	5.54	20231024	8570	-76.88	20221125	1877	5.54	20231024	0.16	N	003610	500	211 억	534838	N	N	17	N	N
62	20231121	120146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1976	-5	5	-0.25	36333737	18352	33.27	1981	1998	1968	2575	1387	1981	1979.82	1.26	-3441	2006	1993	1968	1955	1930	2000	1962	212	594	500	1340	1	1	42314090	836	14.97	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.94	1877	20231024	5.27	7850	-74.83	20230504	1877	5.27	20231024	8570	-76.94	20221125	1877	5.27	20231024	0.16	N	003610	500	211 억	534838	N	N	17	N	N
63	20231121	110145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	-6	5	-0.30	33538816	16937	30.70	1981	1998	1968	2575	1387	1981	1980.21	1.26	-3106	2006	1993	1968	1955	1930	2000	1962	212	594	500	1340	1	1	42314090	836	14.96	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.95	1877	20231024	5.22	7850	-74.84	20230504	1877	5.22	20231024	8570	-76.95	20221125	1877	5.22	20231024	0.16	N	003610	500	211 억	534838	N	N	17	N	N
64	20231121	100144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1979	-2	5	-0.10	5576316	2818	5.11	1981	1990	1968	2575	1387	1981	1978.82	1.26	-962	2006	1993	1968	1955	1930	2000	1962	212	594	500	1340	1	1	42314090	837	14.99	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.91	1877	20231024	5.43	7850	-74.79	20230504	1877	5.43	20231024	8570	-76.91	20221125	1877	5.43	20231024	0.16	N	003610	500	211 억	534838	N	N	17	N	N
65	20231121	090145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1980	-1	5	-0.05	25743	13	0.02	1981	1981	1980	2575	1387	1981	1980.23	1.26	-10	2006	1993	1968	1955	1930	2000	1962	212	594	500	1340	1	1	42314090	838	15.00	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.90	1877	20231024	5.49	7850	-74.78	20230504	1877	5.49	20231024	8570	-76.90	20221125	1877	5.49	20231024	0.16	N	003610	500	211 억	534838	N	N	17	N	N
66	20231120	160145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1981	20	2	1.02	108697760	55130	91.32	1981	1981	1943	2545	1373	1961	1971.66	1.30	-15842	2009	1985	1955	1931	1901	1970	1916	212	584	500	1330	1	1	42314090	838	15.01	0.39	09	0.13	132.00	5072.00	8570	20221125	-76.88	1877	20231024	5.54	7850	-74.76	20230504	1877	5.54	20231024	8570	-76.88	20221125	1877	5.54	20231024	0.16	N	003610	500	211 억	550596	N	N	17	N	N
67	20231120	150146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1976	15	2	0.76	97075488	49257	81.59	1981	1981	1943	2545	1373	1961	1970.80	1.30	-15161	2009	1985	1955	1931	1901	1970	1916	212	584	500	1330	1	1	42314090	836	14.97	0.39	09	0.12	132.00	5072.00	8570	20221125	-76.94	1877	20231024	5.27	7850	-74.83	20230504	1877	5.27	20231024	8570	-76.94	20221125	1877	5.27	20231024	0.16	N	003610	500	211 억	550596	N	N	3	N	N
68	20231120	140146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1973	12	2	0.61	64603955	32808	54.34	1981	1981	1943	2545	1373	1961	1969.15	1.30	-11915	2009	1985	1955	1931	1901	1970	1916	212	584	500	1330	1	1	42314090	835	14.95	0.39	09	0.08	132.00	5072.00	8570	20221125	-76.98	1877	20231024	5.11	7850	-74.87	20230504	1877	5.11	20231024	8570	-76.98	20221125	1877	5.11	20231024	0.16	N	003610	500	211 억	550596	N	N	3	N	N
69	20231120	130145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1972	11	2	0.56	48077512	24428	40.46	1981	1981	1943	2545	1373	1961	1968.13	1.30	-6820	2009	1985	1955	1931	1901	1970	1916	212	584	500	1330	1	1	42314090	834	14.94	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.99	1877	20231024	5.06	7850	-74.88	20230504	1877	5.06	20231024	8570	-76.99	20221125	1877	5.06	20231024	0.16	N	003610	500	211 억	550596	N	N	3	N	N
70	20231120	120145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	4	2	0.20	32253537	16408	27.18	1981	1981	1943	2545	1373	1961	1965.72	1.30	-5457	2009	1985	1955	1931	1901	1970	1916	212	584	500	1330	1	1	42314090	831	14.89	0.39	09	0.04	132.00	5072.00	8570	20221125	-77.07	1877	20231024	4.69	7850	-74.97	20230504	1877	4.69	20231024	8570	-77.07	20221125	1877	4.69	20231024	0.16	N	003610	500	211 억	550596	N	N	3	N	N
71	20231120	110145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	3	2	0.15	22190400	11283	18.69	1981	1981	1943	2545	1373	1961	1966.71	1.30	-3218	2009	1985	1955	1931	1901	1970	1916	212	584	500	1330	1	1	42314090	831	14.88	0.39	09	0.03	132.00	5072.00	8570	20221125	-77.08	1877	20231024	4.64	7850	-74.98	20230504	1877	4.64	20231024	8570	-77.08	20221125	1877	4.64	20231024	0.16	N	003610	500	211 억	550596	N	N	3	N	N
72	20231120	100144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	14	2	0.71	7172155	3639	6.03	1981	1981	1943	2545	1373	1961	1970.91	1.30	-1458	2009	1985	1955	1931	1901	1970	1916	212	584	500	1330	1	1	42314090	836	14.96	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.95	1877	20231024	5.22	7850	-74.84	20230504	1877	5.22	20231024	8570	-76.95	20221125	1877	5.22	20231024	0.16	N	003610	500	211 억	550596	N	N	3	N	N
73	20231120	090145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1980	19	2	0.97	304973	154	0.26	1981	1981	1979	2545	1373	1961	1980.34	1.30	-100	2009	1985	1955	1931	1901	1970	1916	212	584	500	1330	1	1	42314090	838	15.00	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.90	1877	20231024	5.49	7850	-74.78	20230504	1877	5.49	20231024	8570	-76.90	20221125	1877	5.49	20231024	0.16	N	003610	500	211 억	550596	N	N	3	N	N
74	20231117	160146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	7	2	0.36	106306172	54477	110.89	1963	1979	1925	2540	1368	1954	1951.40	1.34	-18408	1988	1971	1952	1935	1916	1961	1925	212	586	500	1320	1	1	42314090	830	14.86	0.39	09	0.13	132.00	5072.00	8570	20221125	-77.12	1877	20231024	4.48	7850	-75.02	20230504	1877	4.48	20231024	8570	-77.12	20221125	1877	4.48	20231024	0.16	N	003610	500	211 억	568657	N	N	3	N	N
75	20231117	150148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1966	12	2	0.61	104938582	53780	109.47	1963	1979	1925	2540	1368	1954	1951.26	1.34	-17742	1988	1971	1952	1935	1916	1961	1925	212	586	500	1320	1	1	42314090	832	14.89	0.39	09	0.13	132.00	5072.00	8570	20221125	-77.06	1877	20231024	4.74	7850	-74.96	20230504	1877	4.74	20231024	8570	-77.06	20221125	1877	4.74	20231024	0.16	N	003610	500	211 억	568657	N	N	0	N	N
76	20231117	140147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1972	18	2	0.92	100831716	51689	105.22	1963	1979	1925	2540	1368	1954	1950.74	1.34	-17280	1988	1971	1952	1935	1916	1961	1925	212	586	500	1320	1	1	42314090	834	14.94	0.39	09	0.12	132.00	5072.00	8570	20221125	-76.99	1877	20231024	5.06	7850	-74.88	20230504	1877	5.06	20231024	8570	-76.99	20221125	1877	5.06	20231024	0.16	N	003610	500	211 억	568657	N	N	0	N	N
77	20231117	130147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	7	2	0.36	71931102	37004	75.32	1963	1964	1925	2540	1368	1954	1943.87	1.34	-16627	1988	1971	1952	1935	1916	1961	1925	212	586	500	1320	1	1	42314090	830	14.86	0.39	09	0.09	132.00	5072.00	8570	20221125	-77.12	1877	20231024	4.48	7850	-75.02	20230504	1877	4.48	20231024	8570	-77.12	20221125	1877	4.48	20231024	0.16	N	003610	500	211 억	568657	N	N	0	N	N
78	20231117	120148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	-22	5	-1.13	54735295	28218	57.44	1963	1963	1925	2540	1368	1954	1939.73	1.34	-14219	1988	1971	1952	1935	1916	1961	1925	212	586	500	1320	1	1	42314090	818	14.64	0.38	09	0.07	132.00	5072.00	8570	20221125	-77.46	1877	20231024	2.93	7850	-75.39	20230504	1877	2.93	20231024	8570	-77.46	20221125	1877	2.93	20231024	0.16	N	003610	500	211 억	568657	N	N	0	N	N
79	20231117	110147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	-14	5	-0.72	29298475	15111	30.76	1963	1963	1925	2540	1368	1954	1938.88	1.34	-11426	1988	1971	1952	1935	1916	1961	1925	212	586	500	1320	1	1	42314090	821	14.70	0.38	09	0.04	132.00	5072.00	8570	20221125	-77.36	1877	20231024	3.36	7850	-75.29	20230504	1877	3.36	20231024	8570	-77.36	20221125	1877	3.36	20231024	0.16	N	003610	500	211 억	568657	N	N	0	N	N
80	20231117	100148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1949	-5	5	-0.26	23779139	12261	24.96	1963	1963	1925	2540	1368	1954	1939.41	1.34	-9440	1988	1971	1952	1935	1916	1961	1925	212	586	500	1320	1	1	42314090	825	14.77	0.38	09	0.03	132.00	5072.00	8570	20221125	-77.26	1877	20231024	3.84	7850	-75.17	20230504	1877	3.84	20231024	8570	-77.26	20221125	1877	3.84	20231024	0.16	N	003610	500	211 억	568657	N	N	0	N	N
81	20231117	090148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	-4	5	-0.20	191461	98	0.20	1963	1963	1950	2540	1368	1954	1953.68	1.34	-72	1988	1971	1952	1935	1916	1961	1925	212	586	500	1320	1	1	42314090	825	14.77	0.38	09	0.00	132.00	5072.00	8570	20221125	-77.25	1877	20231024	3.89	7850	-75.16	20230504	1877	3.89	20231024	8570	-77.25	20221125	1877	3.89	20231024	0.16	N	003610	500	211 억	568657	N	N	0	N	N
82	20231116	160147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1946	-10	5	-0.51	90848428	46500	220.19	1956	1969	1933	2540	1370	1956	1953.73	1.37	-18039	1973	1964	1953	1944	1933	1969	1949	212	584	500	1330	1	1	42314090	823	14.74	0.38	09	0.11	132.00	5072.00	8570	20221125	-77.29	1877	20231024	3.68	7850	-75.21	20230504	1877	3.68	20231024	8570	-77.29	20221125	1877	3.68	20231024	0.16	N	003610	500	211 억	579951	N	N	0	N	N
83	20231116	150148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-2	5	-0.10	54252061	27748	131.40	1956	1969	1933	2540	1370	1956	1955.17	1.37	-9209	1973	1964	1953	1944	1933	1969	1949	212	584	500	1330	1	1	42314090	827	14.80	0.39	09	0.07	132.00	5072.00	8570	20221125	-77.20	1877	20231024	4.10	7850	-75.11	20230504	1877	4.10	20231024	8570	-77.20	20221125	1877	4.10	20231024	0.16	N	003610	500	211 억	579951	N	N	0	N	N
84	20231116	140147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1957	1	2	0.05	26661193	13628	64.53	1956	1969	1933	2540	1370	1956	1956.35	1.37	-2220	1973	1964	1953	1944	1933	1969	1949	212	584	500	1330	1	1	42314090	828	14.83	0.39	09	0.03	132.00	5072.00	8570	20221125	-77.16	1877	20231024	4.26	7850	-75.07	20230504	1877	4.26	20231024	8570	-77.16	20221125	1877	4.26	20231024	0.16	N	003610	500	211 억	579951	N	N	0	N	N
85	20231116	130147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1959	3	2	0.15	8581954	4384	20.76	1956	1969	1933	2540	1370	1956	1957.56	1.37	-2078	1973	1964	1953	1944	1933	1969	1949	212	584	500	1330	1	1	42314090	829	14.84	0.39	09	0.01	132.00	5072.00	8570	20221125	-77.14	1877	20231024	4.37	7850	-75.04	20230504	1877	4.37	20231024	8570	-77.14	20221125	1877	4.37	20231024	0.16	N	003610	500	211 억	579951	N	N	0	N	N
86	20231116	120147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1963	7	2	0.36	8558430	4372	20.70	1956	1969	1933	2540	1370	1956	1957.55	1.37	-2078	1973	1964	1953	1944	1933	1969	1949	212	584	500	1330	1	1	42314090	831	14.87	0.39	09	0.01	132.00	5072.00	8570	20221125	-77.09	1877	20231024	4.58	7850	-74.99	20230504	1877	4.58	20231024	8570	-77.09	20221125	1877	4.58	20231024	0.16	N	003610	500	211 억	579951	N	N	0	N	N
87	20231116	110147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	9	2	0.46	7100476	3628	17.18	1956	1969	1933	2540	1370	1956	1957.13	1.37	-1599	1973	1964	1953	1944	1933	1969	1949	212	584	500	1330	1	1	42314090	831	14.89	0.39	09	0.01	132.00	5072.00	8570	20221125	-77.07	1877	20231024	4.69	7850	-74.97	20230504	1877	4.69	20231024	8570	-77.07	20221125	1877	4.69	20231024	0.16	N	003610	500	211 억	579951	N	N	0	N	N
88	20231116	100144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1953	-3	5	-0.15	1267673	651	3.08	1956	1956	1940	2540	1370	1956	1947.27	1.37	-640	1973	1964	1953	1944	1933	1969	1949	212	584	500	1330	1	1	42314090	826	14.80	0.39	09	0.00	132.00	5072.00	8570	20221125	-77.21	1877	20231024	4.05	7850	-75.12	20230504	1877	4.05	20231024	8570	-77.21	20221125	1877	4.05	20231024	0.16	N	003610	500	211 억	579951	N	N	0	N	N
89	20231116	090144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	0	3	0.00	0	0	0.00	0	0	0	2540	1370	1956	0.00	1.37	0	1973	1964	1953	1944	1933	1969	1949	212	584	500	1330	1	1	42314090	828	14.82	0.39	09	0.00	132.00	5072.00	8570	20221125	-77.18	1877	20231024	4.21	7850	-75.08	20230504	1877	4.21	20231024	8570	-77.18	20221125	1877	4.21	20231024	0.16	N	003610	500	211 억	579951	N	N	0	N	N
90	20231115	160141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	10	2	0.51	41205431	21090	50.43	1953	1962	1942	2525	1363	1946	1953.78	1.39	-9457	1996	1971	1938	1913	1880	1954	1896	212	579	500	1320	1	1	42314090	828	14.82	0.39	09	0.05	132.00	5072.00	8570	20221125	-77.18	1877	20231024	4.21	7850	-75.08	20230504	1877	4.21	20231024	8570	-77.18	20221125	1877	4.21	20231024	0.16	N	003610	500	211 억	589380	N	N	19	N	N
91	20231115	150148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1953	7	2	0.36	37272058	19078	45.62	1953	1962	1942	2525	1363	1946	1953.67	1.39	-8950	1996	1971	1938	1913	1880	1954	1896	212	579	500	1320	1	1	42314090	826	14.80	0.39	09	0.05	132.00	5072.00	8570	20221125	-77.21	1877	20231024	4.05	7850	-75.12	20230504	1877	4.05	20231024	8570	-77.21	20221125	1877	4.05	20231024	0.16	N	003610	500	211 억	589380	N	N	19	N	N
92	20231115	140148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	10	2	0.51	25327633	12963	31.00	1953	1962	1942	2525	1363	1946	1953.84	1.39	-5956	1996	1971	1938	1913	1880	1954	1896	212	579	500	1320	1	1	42314090	828	14.82	0.39	09	0.03	132.00	5072.00	8570	20221125	-77.18	1877	20231024	4.21	7850	-75.08	20230504	1877	4.21	20231024	8570	-77.18	20221125	1877	4.21	20231024	0.16	N	003610	500	211 억	589380	N	N	19	N	N
93	20231115	130149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	15	2	0.77	17559096	8989	21.50	1953	1962	1942	2525	1363	1946	1953.40	1.39	-3875	1996	1971	1938	1913	1880	1954	1896	212	579	500	1320	1	1	42314090	830	14.86	0.39	09	0.02	132.00	5072.00	8570	20221125	-77.12	1877	20231024	4.48	7850	-75.02	20230504	1877	4.48	20231024	8570	-77.12	20221125	1877	4.48	20231024	0.16	N	003610	500	211 억	589380	N	N	19	N	N
94	20231115	120149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	16	2	0.82	16659986	8530	20.40	1953	1962	1942	2525	1363	1946	1953.11	1.39	-3531	1996	1971	1938	1913	1880	1954	1896	212	579	500	1320	1	1	42314090	830	14.86	0.39	09	0.02	132.00	5072.00	8570	20221125	-77.11	1877	20231024	4.53	7850	-75.01	20230504	1877	4.53	20231024	8570	-77.11	20221125	1877	4.53	20231024	0.16	N	003610	500	211 억	589380	N	N	19	N	N
95	20231115	110150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1953	7	2	0.36	9510790	4875	11.66	1953	1954	1942	2525	1363	1946	1950.93	1.39	-2656	1996	1971	1938	1913	1880	1954	1896	212	579	500	1320	1	1	42314090	826	14.80	0.39	09	0.01	132.00	5072.00	8570	20221125	-77.21	1877	20231024	4.05	7850	-75.12	20230504	1877	4.05	20231024	8570	-77.21	20221125	1877	4.05	20231024	0.16	N	003610	500	211 억	589380	N	N	19	N	N
96	20231115	100148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1949	3	2	0.15	2243374	1151	2.75	1953	1953	1942	2525	1363	1946	1949.07	1.39	-497	1996	1971	1938	1913	1880	1954	1896	212	579	500	1320	1	1	42314090	825	14.77	0.38	09	0.00	132.00	5072.00	8570	20221125	-77.26	1877	20231024	3.84	7850	-75.17	20230504	1877	3.84	20231024	8570	-77.26	20221125	1877	3.84	20231024	0.16	N	003610	500	211 억	589380	N	N	19	N	N
97	20231115	090148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1944	-2	5	-0.10	563714	289	0.69	1953	1953	1944	2525	1363	1946	1950.57	1.39	-283	1996	1971	1938	1913	1880	1954	1896	212	579	500	1320	1	1	42314090	823	14.73	0.38	09	0.00	132.00	5072.00	8570	20221125	-77.32	1877	20231024	3.57	7850	-75.24	20230504	1877	3.57	20231024	8570	-77.32	20221125	1877	3.57	20231024	0.16	N	003610	500	211 억	589380	N	N	19	N	N
98	20231114	160148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1946	-18	5	-0.92	81281137	41819	55.22	1950	1963	1905	2550	1375	1964	1943.64	1.42	-10155	2018	1990	1972	1944	1926	1982	1936	212	586	500	1330	1	1	42314090	823	14.74	0.38	09	0.10	132.00	5072.00	8570	20221125	-77.29	1877	20231024	3.68	7850	-75.21	20230504	1877	3.68	20231024	8570	-77.29	20221125	1877	3.68	20231024	0.17	N	003610	500	211 억	599480	N	N	19	N	N
99	20231114	150147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	-19	5	-0.97	70572779	36312	47.95	1950	1963	1905	2550	1375	1964	1943.51	1.42	-7846	2018	1990	1972	1944	1926	1982	1936	212	586	500	1330	1	1	42314090	823	14.73	0.38	09	0.09	132.00	5072.00	8570	20221125	-77.30	1877	20231024	3.62	7850	-75.22	20230504	1877	3.62	20231024	8570	-77.30	20221125	1877	3.62	20231024	0.17	N	003610	500	211 억	599480	N	N	73	N	N
100	20231114	140146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1947	-17	5	-0.87	63473790	32663	43.13	1950	1963	1905	2550	1375	1964	1943.29	1.42	-6460	2018	1990	1972	1944	1926	1982	1936	212	586	500	1330	1	1	42314090	824	14.75	0.38	09	0.08	132.00	5072.00	8570	20221125	-77.28	1877	20231024	3.73	7850	-75.20	20230504	1877	3.73	20231024	8570	-77.28	20221125	1877	3.73	20231024	0.17	N	003610	500	211 억	599480	N	N	73	N	N
101	20231114	130147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	-14	5	-0.71	51513432	26521	35.02	1950	1963	1905	2550	1375	1964	1942.36	1.42	-5058	2018	1990	1972	1944	1926	1982	1936	212	586	500	1330	1	1	42314090	825	14.77	0.38	09	0.06	132.00	5072.00	8570	20221125	-77.25	1877	20231024	3.89	7850	-75.16	20230504	1877	3.89	20231024	8570	-77.25	20221125	1877	3.89	20231024	0.17	N	003610	500	211 억	599480	N	N	73	N	N
102	20231114	120146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	-14	5	-0.71	42522991	21904	28.92	1950	1963	1905	2550	1375	1964	1941.33	1.42	-4166	2018	1990	1972	1944	1926	1982	1936	212	586	500	1330	1	1	42314090	825	14.77	0.38	09	0.05	132.00	5072.00	8570	20221125	-77.25	1877	20231024	3.89	7850	-75.16	20230504	1877	3.89	20231024	8570	-77.25	20221125	1877	3.89	20231024	0.17	N	003610	500	211 억	599480	N	N	73	N	N
103	20231114	110148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	-19	5	-0.97	37102398	19121	25.25	1950	1963	1905	2550	1375	1964	1940.40	1.42	-3766	2018	1990	1972	1944	1926	1982	1936	212	586	500	1330	1	1	42314090	823	14.73	0.38	09	0.05	132.00	5072.00	8570	20221125	-77.30	1877	20231024	3.62	7850	-75.22	20230504	1877	3.62	20231024	8570	-77.30	20221125	1877	3.62	20231024	0.17	N	003610	500	211 억	599480	N	N	73	N	N
104	20231114	100147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1947	-17	5	-0.87	25079139	12949	17.10	1950	1963	1905	2550	1375	1964	1936.76	1.42	-1100	2018	1990	1972	1944	1926	1982	1936	212	586	500	1330	1	1	42314090	824	14.75	0.38	09	0.03	132.00	5072.00	8570	20221125	-77.28	1877	20231024	3.73	7850	-75.20	20230504	1877	3.73	20231024	8570	-77.28	20221125	1877	3.73	20231024	0.17	N	003610	500	211 억	599480	N	N	73	N	N
105	20231114	090146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	-14	5	-0.71	8059350	4133	5.46	1950	1950	1950	2550	1375	1964	1950.00	1.42	-539	2018	1990	1972	1944	1926	1982	1936	212	586	500	1330	1	1	42314090	825	14.77	0.38	09	0.01	132.00	5072.00	8570	20221125	-77.25	1877	20231024	3.89	7850	-75.16	20230504	1877	3.89	20231024	8570	-77.25	20221125	1877	3.89	20231024	0.17	N	003610	500	211 억	599480	N	N	73	N	N
106	20231113	160146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	-27	5	-1.36	148470996	75433	106.02	1991	2000	1954	2585	1394	1991	1968.37	1.47	-34131	2048	2019	1991	1962	1934	2005	1948	212	594	500	1350	1	1	42314090	831	14.88	0.39	09	0.18	132.00	5072.00	8570	20221125	-77.08	1877	20231024	4.64	7850	-74.98	20230504	1877	4.64	20231024	8570	-77.08	20221125	1877	4.64	20231024	0.17	N	003610	500	211 억	622149	N	N	73	N	N
107	20231113	150146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1958	-33	5	-1.66	137961797	70070	98.49	1991	2000	1958	2585	1394	1991	1968.91	1.47	-31029	2048	2019	1991	1962	1934	2005	1948	212	594	500	1350	1	1	42314090	829	14.83	0.39	09	0.17	132.00	5072.00	8570	20221125	-77.15	1877	20231024	4.32	7850	-75.06	20230504	1877	4.32	20231024	8570	-77.15	20221125	1877	4.32	20231024	0.17	N	003610	500	211 억	622149	N	N	0	N	N
108	20231113	140146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	-22	5	-1.10	75731901	38383	53.95	1991	2000	1966	2585	1394	1991	1973.06	1.47	-26896	2048	2019	1991	1962	1934	2005	1948	212	594	500	1350	1	1	42314090	833	14.92	0.39	09	0.09	132.00	5072.00	8570	20221125	-77.02	1877	20231024	4.90	7850	-74.92	20230504	1877	4.90	20231024	8570	-77.02	20221125	1877	4.90	20231024	0.17	N	003610	500	211 억	622149	N	N	0	N	N
109	20231113	130145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	-21	5	-1.05	52617014	26651	37.46	1991	2000	1966	2585	1394	1991	1974.30	1.47	-16777	2048	2019	1991	1962	1934	2005	1948	212	594	500	1350	1	1	42314090	834	14.92	0.39	09	0.06	132.00	5072.00	8570	20221125	-77.01	1877	20231024	4.95	7850	-74.90	20230504	1877	4.95	20231024	8570	-77.01	20221125	1877	4.95	20231024	0.17	N	003610	500	211 억	622149	N	N	0	N	N
110	20231113	120144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1971	-20	5	-1.00	43035564	21789	30.63	1991	2000	1966	2585	1394	1991	1975.11	1.47	-12414	2048	2019	1991	1962	1934	2005	1948	212	594	500	1350	1	1	42314090	834	14.93	0.39	09	0.05	132.00	5072.00	8570	20221125	-77.00	1877	20231024	5.01	7850	-74.89	20230504	1877	5.01	20231024	8570	-77.00	20221125	1877	5.01	20231024	0.17	N	003610	500	211 억	622149	N	N	0	N	N
111	20231113	110144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1972	-19	5	-0.95	17644538	8910	12.52	1991	2000	1966	2585	1394	1991	1980.31	1.47	-5984	2048	2019	1991	1962	1934	2005	1948	212	594	500	1350	1	1	42314090	834	14.94	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.99	1877	20231024	5.06	7850	-74.88	20230504	1877	5.06	20231024	8570	-76.99	20221125	1877	5.06	20231024	0.17	N	003610	500	211 억	622149	N	N	0	N	N
112	20231113	100145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1987	-4	5	-0.20	7071672	3567	5.01	1991	2000	1966	2585	1394	1991	1982.53	1.47	-1241	2048	2019	1991	1962	1934	2005	1948	212	594	500	1350	1	1	42314090	841	15.05	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.81	1877	20231024	5.86	7850	-74.69	20230504	1877	5.86	20231024	8570	-76.81	20221125	1877	5.86	20231024	0.17	N	003610	500	211 억	622149	N	N	0	N	N
113	20231113	090145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	-3	5	-0.15	509395	256	0.36	1991	1991	1988	2585	1394	1991	1989.82	1.47	-166	2048	2019	1991	1962	1934	2005	1948	212	594	500	1350	1	1	42314090	841	15.06	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.80	1877	20231024	5.91	7850	-74.68	20230504	1877	5.91	20231024	8570	-76.80	20221125	1877	5.91	20231024	0.17	N	003610	500	211 억	622149	N	N	0	N	N
114	20231110	160146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	-19	5	-0.95	141257854	71127	492.84	2020	2020	1963	2610	1410	2010	1985.99	1.60	-56331	2056	2032	2016	1992	1976	2025	1985	212	600	500	1360	1	1	42314090	842	15.08	0.39	09	0.17	132.00	5072.00	8570	20221125	-76.77	1877	20231024	6.07	7850	-74.64	20230504	1877	6.07	20231024	8570	-76.77	20221125	1877	6.07	20231024	0.17	N	003610	500	211 억	678889	N	N	14	N	N
115	20231110	150147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	-17	5	-0.85	138599140	69792	483.59	2020	2020	1963	2610	1410	2010	1985.89	1.60	-55072	2056	2032	2016	1992	1976	2025	1985	212	600	500	1360	1	1	42314090	843	15.10	0.39	09	0.16	132.00	5072.00	8570	20221125	-76.74	1877	20231024	6.18	7850	-74.61	20230504	1877	6.18	20231024	8570	-76.74	20221125	1877	6.18	20231024	0.17	N	003610	500	211 억	678889	N	N	14	N	N
116	20231110	140146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	-26	5	-1.29	133549038	67260	466.05	2020	2020	1963	2610	1410	2010	1985.56	1.60	-53753	2056	2032	2016	1992	1976	2025	1985	212	600	500	1360	1	1	42314090	840	15.03	0.39	09	0.16	132.00	5072.00	8570	20221125	-76.85	1877	20231024	5.70	7850	-74.73	20230504	1877	5.70	20231024	8570	-76.85	20221125	1877	5.70	20231024	0.17	N	003610	500	211 억	678889	N	N	14	N	N
117	20231110	130147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1986	-24	5	-1.19	131096106	66025	457.49	2020	2020	1963	2610	1410	2010	1985.55	1.60	-52776	2056	2032	2016	1992	1976	2025	1985	212	600	500	1360	1	1	42314090	840	15.05	0.39	09	0.16	132.00	5072.00	8570	20221125	-76.83	1877	20231024	5.81	7850	-74.70	20230504	1877	5.81	20231024	8570	-76.83	20221125	1877	5.81	20231024	0.17	N	003610	500	211 억	678889	N	N	14	N	N
118	20231110	120145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	-26	5	-1.29	129781984	65363	452.90	2020	2020	1963	2610	1410	2010	1985.56	1.60	-52326	2056	2032	2016	1992	1976	2025	1985	212	600	500	1360	1	1	42314090	840	15.03	0.39	09	0.15	132.00	5072.00	8570	20221125	-76.85	1877	20231024	5.70	7850	-74.73	20230504	1877	5.70	20231024	8570	-76.85	20221125	1877	5.70	20231024	0.17	N	003610	500	211 억	678889	N	N	14	N	N
119	20231110	110145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1987	-23	5	-1.14	113667153	57236	396.59	2020	2020	1963	2610	1410	2010	1985.94	1.60	-46675	2056	2032	2016	1992	1976	2025	1985	212	600	500	1360	1	1	42314090	841	15.05	0.39	09	0.14	132.00	5072.00	8570	20221125	-76.81	1877	20231024	5.86	7850	-74.69	20230504	1877	5.86	20231024	8570	-76.81	20221125	1877	5.86	20231024	0.17	N	003610	500	211 억	678889	N	N	14	N	N
120	20231110	100147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	-20	5	-1.00	100995075	50867	352.46	2020	2020	1963	2610	1410	2010	1985.47	1.60	-45672	2056	2032	2016	1992	1976	2025	1985	212	600	500	1360	1	1	42314090	842	15.08	0.39	09	0.12	132.00	5072.00	8570	20221125	-76.78	1877	20231024	6.02	7850	-74.65	20230504	1877	6.02	20231024	8570	-76.78	20221125	1877	6.02	20231024	0.17	N	003610	500	211 억	678889	N	N	14	N	N
121	20231110	090145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	5	2	0.25	50450	25	0.17	2020	2020	2015	2610	1410	2010	2018.00	1.60	-12	2056	2032	2016	1992	1976	2025	1985	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.17	N	003610	500	211 억	678889	N	N	14	N	N
122	20231109	160143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-30	5	-1.47	29025080	14432	51.83	2035	2040	2000	2650	1430	2040	2011.16	1.63	-9981	2100	2070	2055	2025	2010	2062	2017	212	610	500	1380	5	1	42314090	851	15.23	0.40	09	0.03	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	688730	N	N	14	N	N
123	20231109	150145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-30	5	-1.47	23291735	11578	41.58	2035	2040	2000	2650	1430	2040	2011.72	1.63	-9041	2100	2070	2055	2025	2010	2062	2017	212	610	500	1380	5	1	42314090	851	15.23	0.40	09	0.03	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	688730	N	N	1	N	N
124	20231109	140144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-30	5	-1.47	19558750	9719	34.91	2035	2040	2000	2650	1430	2040	2012.42	1.63	-8112	2100	2070	2055	2025	2010	2062	2017	212	610	500	1380	5	1	42314090	851	15.23	0.40	09	0.02	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	688730	N	N	1	N	N
125	20231109	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-35	5	-1.72	11081005	5495	19.74	2035	2040	2000	2650	1430	2040	2016.56	1.63	-4530	2100	2070	2055	2025	2010	2062	2017	212	610	500	1380	5	1	42314090	848	15.19	0.40	09	0.01	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.18	N	003610	500	211 억	688730	N	N	1	N	N
126	20231109	120144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-30	5	-1.47	5771240	2853	10.25	2035	2040	2000	2650	1430	2040	2022.87	1.63	-1894	2100	2070	2055	2025	2010	2062	2017	212	610	500	1380	5	1	42314090	851	15.23	0.40	09	0.01	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	688730	N	N	1	N	N
127	20231109	110144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-30	5	-1.47	5449480	2693	9.67	2035	2040	2000	2650	1430	2040	2023.57	1.63	-1877	2100	2070	2055	2025	2010	2062	2017	212	610	500	1380	5	1	42314090	851	15.23	0.40	09	0.01	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	688730	N	N	1	N	N
128	20231109	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2040	0	3	0.00	4314090	2131	7.65	2035	2040	2000	2650	1430	2040	2024.44	1.63	-1506	2100	2070	2055	2025	2010	2062	2017	212	610	500	1380	5	1	42314090	863	15.45	0.40	09	0.01	132.00	5072.00	8570	20221125	-76.20	1877	20231024	8.68	7850	-74.01	20230504	1877	8.68	20231024	8570	-76.20	20221125	1877	8.68	20231024	0.18	N	003610	500	211 억	688730	N	N	1	N	N
129	20231109	090143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	-20	5	-0.98	208395	103	0.37	2035	2035	2020	2650	1430	2040	2023.25	1.63	-96	2100	2070	2055	2025	2010	2062	2017	212	610	500	1380	5	1	42314090	855	15.30	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.43	1877	20231024	7.62	7850	-74.27	20230504	1877	7.62	20231024	8570	-76.43	20221125	1877	7.62	20231024	0.18	N	003610	500	211 억	688730	N	N	1	N	N
130	20231108	160143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2040	10	2	0.49	57211720	27843	51.37	2045	2085	2040	2635	1425	2030	2054.80	1.62	1004	2066	2048	2022	2004	1978	2035	1991	212	605	500	1380	5	1	42314090	863	15.45	0.40	09	0.07	132.00	5072.00	8570	20221125	-76.20	1877	20231024	8.68	7850	-74.01	20230504	1877	8.68	20231024	8570	-76.20	20221125	1877	8.68	20231024	0.18	N	003610	500	211 억	683666	N	N	1	N	N
131	20231108	150144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2055	25	2	1.23	50201510	24413	45.04	2045	2085	2040	2635	1425	2030	2056.34	1.62	2406	2066	2048	2022	2004	1978	2035	1991	212	605	500	1380	5	1	42314090	870	15.57	0.41	09	0.06	132.00	5072.00	8570	20221125	-76.02	1877	20231024	9.48	7850	-73.82	20230504	1877	9.48	20231024	8570	-76.02	20221125	1877	9.48	20231024	0.18	N	003610	500	211 억	683666	N	N	2	N	N
132	20231108	140143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2050	20	2	0.99	43857155	21324	39.34	2045	2085	2040	2635	1425	2030	2056.70	1.62	2989	2066	2048	2022	2004	1978	2035	1991	212	605	500	1380	5	1	42314090	867	15.53	0.40	09	0.05	132.00	5072.00	8570	20221125	-76.08	1877	20231024	9.22	7850	-73.89	20230504	1877	9.22	20231024	8570	-76.08	20221125	1877	9.22	20231024	0.18	N	003610	500	211 억	683666	N	N	2	N	N
133	20231108	130143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	15	2	0.74	43249855	21028	38.79	2045	2085	2040	2635	1425	2030	2056.77	1.62	2968	2066	2048	2022	2004	1978	2035	1991	212	605	500	1380	5	1	42314090	865	15.49	0.40	09	0.05	132.00	5072.00	8570	20221125	-76.14	1877	20231024	8.95	7850	-73.95	20230504	1877	8.95	20231024	8570	-76.14	20221125	1877	8.95	20231024	0.18	N	003610	500	211 억	683666	N	N	2	N	N
134	20231108	120144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	15	2	0.74	42881750	20848	38.46	2045	2085	2040	2635	1425	2030	2056.88	1.62	2949	2066	2048	2022	2004	1978	2035	1991	212	605	500	1380	5	1	42314090	865	15.49	0.40	09	0.05	132.00	5072.00	8570	20221125	-76.14	1877	20231024	8.95	7850	-73.95	20230504	1877	8.95	20231024	8570	-76.14	20221125	1877	8.95	20231024	0.18	N	003610	500	211 억	683666	N	N	2	N	N
135	20231108	110143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	15	2	0.74	40342975	19615	36.19	2045	2085	2040	2635	1425	2030	2056.74	1.62	2943	2066	2048	2022	2004	1978	2035	1991	212	605	500	1380	5	1	42314090	865	15.49	0.40	09	0.05	132.00	5072.00	8570	20221125	-76.14	1877	20231024	8.95	7850	-73.95	20230504	1877	8.95	20231024	8570	-76.14	20221125	1877	8.95	20231024	0.18	N	003610	500	211 억	683666	N	N	2	N	N
136	20231108	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2050	20	2	0.99	33396260	16226	29.93	2045	2085	2040	2635	1425	2030	2058.19	1.62	2244	2066	2048	2022	2004	1978	2035	1991	212	605	500	1380	5	1	42314090	867	15.53	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.08	1877	20231024	9.22	7850	-73.89	20230504	1877	9.22	20231024	8570	-76.08	20221125	1877	9.22	20231024	0.18	N	003610	500	211 억	683666	N	N	2	N	N
137	20231108	090143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2040	10	2	0.49	232880	114	0.21	2045	2045	2040	2635	1425	2030	2042.81	1.62	-59	2066	2048	2022	2004	1978	2035	1991	212	605	500	1380	5	1	42314090	863	15.45	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.20	1877	20231024	8.68	7850	-74.01	20230504	1877	8.68	20231024	8570	-76.20	20221125	1877	8.68	20231024	0.18	N	003610	500	211 억	683666	N	N	2	N	N
138	20231107	160143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	-10	5	-0.49	109143941	54205	61.48	2035	2040	1996	2650	1430	2040	2013.54	1.67	-20297	2086	2062	2036	2012	1986	2075	2025	212	610	500	1380	5	1	42314090	859	15.38	0.40	09	0.13	132.00	5072.00	8570	20221125	-76.31	1877	20231024	8.15	7850	-74.14	20230504	1877	8.15	20231024	8570	-76.31	20221125	1877	8.15	20231024	0.18	N	003610	500	211 억	708359	N	N	2	N	N
139	20231107	150143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	-25	5	-1.23	101342741	50353	57.11	2035	2040	1996	2650	1430	2040	2012.65	1.67	-19096	2086	2062	2036	2012	1986	2075	2025	212	610	500	1380	5	1	42314090	853	15.27	0.40	09	0.12	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	708359	N	N	2	N	N
140	20231107	140144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-30	5	-1.47	89612301	44532	50.51	2035	2040	1996	2650	1430	2040	2012.31	1.67	-18363	2086	2062	2036	2012	1986	2075	2025	212	610	500	1380	5	1	42314090	851	15.23	0.40	09	0.11	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	708359	N	N	2	N	N
141	20231107	130143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-30	5	-1.47	87563786	43512	49.35	2035	2040	1996	2650	1430	2040	2012.41	1.67	-18725	2086	2062	2036	2012	1986	2075	2025	212	610	500	1380	5	1	42314090	851	15.23	0.40	09	0.10	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	708359	N	N	2	N	N
142	20231107	120143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	-40	5	-1.96	69533174	34507	39.14	2035	2040	1997	2650	1430	2040	2015.05	1.67	-13511	2086	2062	2036	2012	1986	2075	2025	212	610	500	1380	5	1	42314090	846	15.15	0.39	09	0.08	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	708359	N	N	2	N	N
143	20231107	110144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2025	-15	5	-0.74	35876390	17724	20.10	2035	2040	2010	2650	1430	2040	2024.17	1.67	-2771	2086	2062	2036	2012	1986	2075	2025	212	610	500	1380	5	1	42314090	857	15.34	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.37	1877	20231024	7.88	7850	-74.20	20230504	1877	7.88	20231024	8570	-76.37	20221125	1877	7.88	20231024	0.18	N	003610	500	211 억	708359	N	N	2	N	N
144	20231107	100145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	-10	5	-0.49	24814810	12240	13.88	2035	2040	2010	2650	1430	2040	2027.35	1.67	-905	2086	2062	2036	2012	1986	2075	2025	212	610	500	1380	5	1	42314090	859	15.38	0.40	09	0.03	132.00	5072.00	8570	20221125	-76.31	1877	20231024	8.15	7850	-74.14	20230504	1877	8.15	20231024	8570	-76.31	20221125	1877	8.15	20231024	0.18	N	003610	500	211 억	708359	N	N	2	N	N
145	20231107	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2025	-15	5	-0.74	1216255	598	0.68	2035	2040	2015	2650	1430	2040	2033.87	1.67	-265	2086	2062	2036	2012	1986	2075	2025	212	610	500	1380	5	1	42314090	857	15.34	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.37	1877	20231024	7.88	7850	-74.20	20230504	1877	7.88	20231024	8570	-76.37	20221125	1877	7.88	20231024	0.18	N	003610	500	211 억	708359	N	N	2	N	N
146	20231106	160141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2040	40	2	2.00	179429030	88164	491.27	2030	2060	2010	2600	1400	2000	2035.17	1.70	-11805	2034	2017	2003	1986	1972	2010	1979	212	600	500	1360	5	1	42314090	863	15.45	0.40	09	0.21	132.00	5072.00	8570	20221125	-76.20	1877	20231024	8.68	7850	-74.01	20230504	1877	8.68	20231024	8570	-76.20	20221125	1877	8.68	20231024	0.18	N	003610	500	211 억	719435	N	N	2	N	N
147	20231106	150141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2060	60	2	3.00	174414305	85696	477.52	2030	2060	2010	2600	1400	2000	2035.27	1.70	-9728	2034	2017	2003	1986	1972	2010	1979	212	600	500	1360	5	1	42314090	872	15.61	0.41	09	0.20	132.00	5072.00	8570	20221125	-75.96	1877	20231024	9.75	7850	-73.76	20230504	1877	9.75	20231024	8570	-75.96	20221125	1877	9.75	20231024	0.18	N	003610	500	211 억	719435	N	N	0	N	N
148	20231106	140141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	30	2	1.50	163230600	80196	446.87	2030	2060	2010	2600	1400	2000	2035.40	1.70	-5641	2034	2017	2003	1986	1972	2010	1979	212	600	500	1360	5	1	42314090	859	15.38	0.40	09	0.19	132.00	5072.00	8570	20221125	-76.31	1877	20231024	8.15	7850	-74.14	20230504	1877	8.15	20231024	8570	-76.31	20221125	1877	8.15	20231024	0.18	N	003610	500	211 억	719435	N	N	0	N	N
149	20231106	130142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2050	50	2	2.50	152510410	74955	417.67	2030	2055	2010	2600	1400	2000	2034.69	1.70	-5625	2034	2017	2003	1986	1972	2010	1979	212	600	500	1360	5	1	42314090	867	15.53	0.40	09	0.18	132.00	5072.00	8570	20221125	-76.08	1877	20231024	9.22	7850	-73.89	20230504	1877	9.22	20231024	8570	-76.08	20221125	1877	9.22	20231024	0.18	N	003610	500	211 억	719435	N	N	0	N	N
150	20231106	120142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	35	2	1.75	107544795	52924	294.91	2030	2055	2010	2600	1400	2000	2032.06	1.70	-5774	2034	2017	2003	1986	1972	2010	1979	212	600	500	1360	5	1	42314090	861	15.42	0.40	09	0.13	132.00	5072.00	8570	20221125	-76.25	1877	20231024	8.42	7850	-74.08	20230504	1877	8.42	20231024	8570	-76.25	20221125	1877	8.42	20231024	0.18	N	003610	500	211 억	719435	N	N	0	N	N
151	20231106	110142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	35	2	1.75	77434250	38127	212.45	2030	2055	2010	2600	1400	2000	2030.96	1.70	-3795	2034	2017	2003	1986	1972	2010	1979	212	600	500	1360	5	1	42314090	861	15.42	0.40	09	0.09	132.00	5072.00	8570	20221125	-76.25	1877	20231024	8.42	7850	-74.08	20230504	1877	8.42	20231024	8570	-76.25	20221125	1877	8.42	20231024	0.18	N	003610	500	211 억	719435	N	N	0	N	N
152	20231106	100138	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	30	2	1.50	52921915	26031	145.05	2030	2055	2010	2600	1400	2000	2033.03	1.70	-1587	2034	2017	2003	1986	1972	2010	1979	212	600	500	1360	5	1	42314090	859	15.38	0.40	09	0.06	132.00	5072.00	8570	20221125	-76.31	1877	20231024	8.15	7850	-74.14	20230504	1877	8.15	20231024	8570	-76.31	20221125	1877	8.15	20231024	0.18	N	003610	500	211 억	719435	N	N	0	N	N
153	20231106	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	30	2	1.50	2030000	1000	5.57	2030	2030	2030	2600	1400	2000	2030.00	1.70	-214	2034	2017	2003	1986	1972	2010	1979	212	600	500	1360	5	1	42314090	859	15.38	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.31	1877	20231024	8.15	7850	-74.14	20230504	1877	8.15	20231024	8570	-76.31	20221125	1877	8.15	20231024	0.18	N	003610	500	211 억	719435	N	N	0	N	N
154	20231103	160140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	-15	5	-0.74	35998309	17916	41.37	2020	2020	1989	2615	1415	2015	2009.28	1.70	-2020	2111	2062	1981	1932	1851	2080	1950	212	600	500	1370	5	1	42314090	846	15.15	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	721455	N	N	0	N	N
155	20231103	150140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-10	5	-0.50	35060574	17448	40.29	2020	2020	1989	2615	1415	2015	2009.43	1.70	-1817	2111	2062	1981	1932	1851	2080	1950	212	600	500	1370	5	1	42314090	848	15.19	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.18	N	003610	500	211 억	721455	N	N	0	N	N
156	20231103	140140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	0	3	0.00	33186859	16515	38.13	2020	2020	1989	2615	1415	2015	2009.50	1.70	-1597	2111	2062	1981	1932	1851	2080	1950	212	600	500	1370	5	1	42314090	853	15.27	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	721455	N	N	0	N	N
157	20231103	130140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-5	5	-0.25	25533759	12699	29.32	2020	2020	1989	2615	1415	2015	2010.69	1.70	-2388	2111	2062	1981	1932	1851	2080	1950	212	600	500	1370	5	1	42314090	851	15.23	0.40	09	0.03	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	721455	N	N	0	N	N
158	20231103	120140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-5	5	-0.25	19777444	9843	22.73	2020	2020	1989	2615	1415	2015	2009.29	1.70	-2238	2111	2062	1981	1932	1851	2080	1950	212	600	500	1370	5	1	42314090	851	15.23	0.40	09	0.02	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	721455	N	N	0	N	N
159	20231103	110142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	0	3	0.00	17342199	8630	19.93	2020	2020	1989	2615	1415	2015	2009.52	1.70	-1766	2111	2062	1981	1932	1851	2080	1950	212	600	500	1370	5	1	42314090	853	15.27	0.40	09	0.02	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	721455	N	N	0	N	N
160	20231103	100140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-5	5	-0.25	1892774	944	2.18	2020	2020	1989	2615	1415	2015	2005.06	1.70	-664	2111	2062	1981	1932	1851	2080	1950	212	600	500	1370	5	1	42314090	851	15.23	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	721455	N	N	0	N	N
161	20231103	090140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	5	2	0.25	2020	1	0.00	2020	2020	2020	2615	1415	2015	2020.00	1.70	0	2111	2062	1981	1932	1851	2080	1950	212	600	500	1370	5	1	42314090	855	15.30	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.43	1877	20231024	7.62	7850	-74.27	20230504	1877	7.62	20231024	8570	-76.43	20221125	1877	7.62	20231024	0.18	N	003610	500	211 억	721455	N	N	0	N	N
162	20231102	160140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	10	2	0.50	86441958	43309	139.89	2015	2030	1900	2605	1405	2005	1995.94	1.72	-8400	2069	2036	2007	1974	1945	2022	1960	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.10	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	727803	N	N	0	N	N
163	20231102	150141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	10	2	0.50	85488563	42836	138.36	2015	2030	1900	2605	1405	2005	1995.72	1.72	-8374	2069	2036	2007	1974	1945	2022	1960	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.10	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	727803	N	N	0	N	N
164	20231102	140140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	10	2	0.50	74425973	37356	120.66	2015	2030	1900	2605	1405	2005	1992.34	1.72	-8106	2069	2036	2007	1974	1945	2022	1960	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.09	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	727803	N	N	0	N	N
165	20231102	130140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	10	2	0.50	63827893	32096	103.67	2015	2030	1900	2605	1405	2005	1988.66	1.72	-6601	2069	2036	2007	1974	1945	2022	1960	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.08	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	727803	N	N	0	N	N
166	20231102	120139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	5	2	0.25	60154353	30272	97.78	2015	2030	1900	2605	1405	2005	1987.13	1.72	-6700	2069	2036	2007	1974	1945	2022	1960	212	600	500	1360	5	1	42314090	851	15.23	0.40	09	0.07	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	727803	N	N	0	N	N
167	20231102	110137	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	5	2	0.25	58962358	29679	95.87	2015	2030	1900	2605	1405	2005	1986.67	1.72	-6754	2069	2036	2007	1974	1945	2022	1960	212	600	500	1360	5	1	42314090	851	15.23	0.40	09	0.07	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	727803	N	N	0	N	N
168	20231102	100140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	5	2	0.25	49429027	24916	80.48	2015	2030	1900	2605	1405	2005	1983.83	1.72	-7224	2069	2036	2007	1974	1945	2022	1960	212	600	500	1360	5	1	42314090	851	15.23	0.40	09	0.06	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	727803	N	N	0	N	N
169	20231102	090139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	-10	5	-0.50	6738023	3503	11.31	2015	2015	1900	2605	1405	2005	1923.50	1.72	2110	2069	2036	2007	1974	1945	2022	1960	212	600	500	1360	1	1	42314090	844	15.11	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.72	1877	20231024	6.29	7850	-74.59	20230504	1877	6.29	20231024	8570	-76.72	20221125	1877	6.29	20231024	0.18	N	003610	500	211 억	727803	N	N	0	N	N
170	20231101	160138	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-5	5	-0.25	62113777	30959	77.86	2015	2040	1978	2610	1410	2010	2006.32	1.71	2428	2030	2020	2000	1990	1970	2025	1995	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.07	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.18	N	003610	500	211 억	723079	N	N	0	N	N
171	20231101	150139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-5	5	-0.25	61792977	30799	77.45	2015	2040	1978	2610	1410	2010	2006.33	1.71	2403	2030	2020	2000	1990	1970	2025	1995	212	600	500	1360	5	1	42314090	848	15.19	0.40	09	0.07	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.18	N	003610	500	211 억	723079	N	N	0	N	N
172	20231101	140138	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	-22	5	-1.09	53009713	26382	66.35	2015	2040	1978	2610	1410	2010	2009.31	1.71	6192	2030	2020	2000	1990	1970	2025	1995	212	600	500	1360	1	1	42314090	841	15.06	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.80	1877	20231024	5.91	7850	-74.68	20230504	1877	5.91	20231024	8570	-76.80	20221125	1877	5.91	20231024	0.18	N	003610	500	211 억	723079	N	N	0	N	N
173	20231101	130140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1997	-13	5	-0.65	49907779	24825	62.43	2015	2040	1978	2610	1410	2010	2010.38	1.71	6177	2030	2020	2000	1990	1970	2025	1995	212	600	500	1360	1	1	42314090	845	15.13	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.70	1877	20231024	6.39	7850	-74.56	20230504	1877	6.39	20231024	8570	-76.70	20221125	1877	6.39	20231024	0.18	N	003610	500	211 억	723079	N	N	0	N	N
174	20231101	120141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	0	3	0.00	48651564	24196	60.85	2015	2040	1978	2610	1410	2010	2010.73	1.71	6152	2030	2020	2000	1990	1970	2025	1995	212	600	500	1360	5	1	42314090	851	15.23	0.40	09	0.06	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	723079	N	N	0	N	N
175	20231101	110141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	5	2	0.25	46518522	23132	58.17	2015	2040	1978	2610	1410	2010	2011.00	1.71	6518	2030	2020	2000	1990	1970	2025	1995	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.05	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	723079	N	N	0	N	N
176	20231101	100140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	25	2	1.24	40067887	19920	50.10	2015	2040	1978	2610	1410	2010	2011.44	1.71	6294	2030	2020	2000	1990	1970	2025	1995	212	600	500	1360	5	1	42314090	861	15.42	0.40	09	0.05	132.00	5072.00	8570	20221125	-76.25	1877	20231024	8.42	7850	-74.08	20230504	1877	8.42	20231024	8570	-76.25	20221125	1877	8.42	20231024	0.18	N	003610	500	211 억	723079	N	N	0	N	N
177	20231101	090140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	0	3	0.00	917275	456	1.15	2015	2015	2010	2610	1410	2010	2011.57	1.71	-312	2030	2020	2000	1990	1970	2025	1995	212	600	500	1360	5	1	42314090	851	15.23	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	723079	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History