KissMeData/014990/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160329	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	873	-104	5	-10.64	3911048723	4282076	11.62	930	988	860	1270	684	977	913.40	0.29	-49006	1219	1097	988	866	757	1159	928	376	293	500	600	1	1	75112995	656	-37.96	1.65	12	5.70	-23.00	528.00	1154	20240718	-24.35	534	20240702	63.48	1154	-24.35	20240718	534	63.48	20240702	1154	-24.35	20240718	534	63.48	20240702	0.22	N	014990	500	375 억	218319	N	N	3	N	01	N
3	20241129	150331	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	872	-105	5	-10.75	3747609961	4093594	11.10	930	988	867	1270	684	977	915.47	0.29	-42851	1219	1097	988	866	757	1159	928	376	293	500	600	1	1	75112995	655	-37.91	1.65	12	5.45	-23.00	528.00	1154	20240718	-24.44	534	20240702	63.30	1154	-24.44	20240718	534	63.30	20240702	1154	-24.44	20240718	534	63.30	20240702	0.22	N	014990	500	375 억	218319	N	N	3	N	01	N
4	20241129	140329	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	888	-89	5	-9.11	3499677205	3810809	10.34	930	988	867	1270	684	977	918.35	0.29	-54096	1219	1097	988	866	757	1159	928	376	293	500	600	1	1	75112995	667	-38.61	1.68	12	5.07	-23.00	528.00	1154	20240718	-23.05	534	20240702	66.29	1154	-23.05	20240718	534	66.29	20240702	1154	-23.05	20240718	534	66.29	20240702	0.22	N	014990	500	375 억	218319	N	N	3	N	01	N
5	20241129	130332	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	889	-88	5	-9.01	3273924242	3555619	9.64	930	988	867	1270	684	977	920.77	0.29	-49743	1219	1097	988	866	757	1159	928	376	293	500	600	1	1	75112995	668	-38.65	1.68	12	4.73	-23.00	528.00	1154	20240718	-22.96	534	20240702	66.48	1154	-22.96	20240718	534	66.48	20240702	1154	-22.96	20240718	534	66.48	20240702	0.22	N	014990	500	375 억	218319	N	N	3	N	01	N
6	20241129	120333	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	883	-94	5	-9.62	3121353357	3382761	9.18	930	988	867	1270	684	977	922.71	0.29	-49545	1219	1097	988	866	757	1159	928	376	293	500	600	1	1	75112995	663	-38.39	1.67	12	4.50	-23.00	528.00	1154	20240718	-23.48	534	20240702	65.36	1154	-23.48	20240718	534	65.36	20240702	1154	-23.48	20240718	534	65.36	20240702	0.22	N	014990	500	375 억	218319	N	N	3	N	01	N
7	20241129	110332	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	884	-93	5	-9.52	2843859758	3066369	8.32	930	988	871	1270	684	977	927.43	0.29	-33809	1219	1097	988	866	757	1159	928	376	293	500	600	1	1	75112995	664	-38.43	1.67	12	4.08	-23.00	528.00	1154	20240718	-23.40	534	20240702	65.54	1154	-23.40	20240718	534	65.54	20240702	1154	-23.40	20240718	534	65.54	20240702	0.22	N	014990	500	375 억	218319	N	N	3	N	01	N
8	20241129	100331	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	926	-51	5	-5.22	1854266020	1965226	5.33	930	988	914	1270	684	977	943.53	0.29	-77886	1219	1097	988	866	757	1159	928	376	293	500	600	1	1	75112995	696	-40.26	1.75	12	2.62	-23.00	528.00	1154	20240718	-19.76	534	20240702	73.41	1154	-19.76	20240718	534	73.41	20240702	1154	-19.76	20240718	534	73.41	20240702	0.22	N	014990	500	375 억	218319	N	N	3	N	01	N
9	20241129	090331	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	950	-27	5	-2.76	419850653	452303	1.23	930	953	914	1270	684	977	928.19	0.29	-10446	1219	1097	988	866	757	1159	928	376	293	500	600	1	1	75112995	714	-41.30	1.80	12	0.60	-23.00	528.00	1154	20240718	-17.68	534	20240702	77.90	1154	-17.68	20240718	534	77.90	20240702	1154	-17.68	20240718	534	77.90	20240702	0.22	N	014990	500	375 억	218319	N	N	3	N	01	N
10	20241128	160328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	977	31	2	3.28	37229716967	36658569	1901.75	946	1110	879	1229	663	946	1015.60	0.58	-210552	946	946	946	946	946	946	946	376	283	500	580	1	1	75112995	734	-42.48	1.85	12	48.80	-23.00	528.00	1154	20240718	-15.34	534	20240702	82.96	1154	-15.34	20240718	534	82.96	20240702	1154	-15.34	20240718	534	82.96	20240702	0.21	N	014990	500	375 억	436462	N	N	3	N	00	N
11	20241128	150335	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	0	3	0.00	36675013587	36083425	1871.91	946	1110	879	1229	663	946	1016.41	0.58	-248180	946	946	946	946	946	946	946	376	283	500	580	1	1	75112995	711	-41.13	1.79	12	48.04	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.21	N	014990	500	375 억	436462	N	N	2	N	00	N
12	20241128	140336	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	966	20	2	2.11	35717762547	35085409	1820.13	946	1110	879	1229	663	946	1018.04	0.58	-302624	946	946	946	946	946	946	946	376	283	500	580	1	1	75112995	726	-42.00	1.83	12	46.71	-23.00	528.00	1154	20240718	-16.29	534	20240702	80.90	1154	-16.29	20240718	534	80.90	20240702	1154	-16.29	20240718	534	80.90	20240702	0.21	N	014990	500	375 억	436462	N	N	2	N	00	N
13	20241128	130332	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1012	66	2	6.98	34438364853	33781632	1752.50	946	1110	879	1229	663	946	1019.46	0.58	-321351	946	946	946	946	946	946	946	376	283	500	580	1	1	75112995	760	-44.00	1.92	12	44.97	-23.00	528.00	1154	20240718	-12.31	534	20240702	89.51	1154	-12.31	20240718	534	89.51	20240702	1154	-12.31	20240718	534	89.51	20240702	0.21	N	014990	500	375 억	436462	N	N	2	N	00	N
14	20241128	120334	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1006	60	2	6.34	32908121860	32257248	1673.42	946	1110	879	1229	663	946	1020.20	0.58	-228509	946	946	946	946	946	946	946	376	283	500	580	1	1	75112995	756	-43.74	1.91	12	42.94	-23.00	528.00	1154	20240718	-12.82	534	20240702	88.39	1154	-12.82	20240718	534	88.39	20240702	1154	-12.82	20240718	534	88.39	20240702	0.21	N	014990	500	375 억	436462	N	N	2	N	00	N
15	20241128	110338	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	998	52	2	5.50	29155859194	28545216	1480.85	946	1110	879	1229	663	946	1021.42	0.58	-65951	946	946	946	946	946	946	946	376	283	500	580	1	1	75112995	750	-43.39	1.89	12	38.00	-23.00	528.00	1154	20240718	-13.52	534	20240702	86.89	1154	-13.52	20240718	534	86.89	20240702	1154	-13.52	20240718	534	86.89	20240702	0.21	N	014990	500	375 억	436462	N	N	2	N	00	N
16	20241128	100334	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1088	142	2	15.01	22621153548	22267653	1155.18	946	1110	879	1229	663	946	1015.91	0.58	-205465	946	946	946	946	946	946	946	376	283	500	580	1	1	75112995	817	-47.30	2.06	12	29.65	-23.00	528.00	1154	20240718	-5.72	534	20240702	103.75	1154	-5.72	20240718	534	103.75	20240702	1154	-5.72	20240718	534	103.75	20240702	0.21	N	014990	500	375 억	436462	N	N	2	N	00	N
17	20241128	090332	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	932	-14	5	-1.48	4941722755	5118926	265.56	946	1032	879	1229	663	946	965.42	0.58	-88648	946	946	946	946	946	946	946	376	283	500	580	1	1	75112995	700	-40.52	1.77	12	6.81	-23.00	528.00	1154	20240718	-19.24	534	20240702	74.53	1154	-19.24	20240718	534	74.53	20240702	1154	-19.24	20240718	534	74.53	20240702	0.21	N	014990	500	375 억	436462	N	N	2	N	00	N
18	20241127	160325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	218	1	29.95	1799880284	1902853	618.91	946	946	946	946	510	728	946.00	0.61	-19255	751	739	726	714	701	745	720	376	218	500	450	1	1	75112995	711	-41.13	1.79	12	2.53	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.26	N	014990	500	375 억	455707	N	N	2	N	00	N
19	20241127	150330	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	218	1	29.95	1782164542	1884126	612.82	946	946	946	946	510	728	946.00	0.61	-19255	751	739	726	714	701	745	720	376	218	500	450	1	1	75112995	711	-41.13	1.79	12	2.51	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.26	N	014990	500	375 억	455707	N	N	1	N	00	N
20	20241127	140330	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	218	1	29.95	1701087612	1798421	584.94	946	946	946	946	510	728	946.00	0.61	-19255	751	739	726	714	701	745	720	376	218	500	450	1	1	75112995	711	-41.13	1.79	12	2.39	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.26	N	014990	500	375 억	455707	N	N	1	N	00	N
21	20241127	130327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	218	1	29.95	1653072436	1747665	568.43	946	946	946	946	510	728	946.00	0.61	-19255	751	739	726	714	701	745	720	376	218	500	450	1	1	75112995	711	-41.13	1.79	12	2.33	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.26	N	014990	500	375 억	455707	N	N	1	N	00	N
22	20241127	120331	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	218	1	29.95	1617082812	1709621	556.06	946	946	946	946	510	728	946.00	0.61	-19255	751	739	726	714	701	745	720	376	218	500	450	1	1	75112995	711	-41.13	1.79	12	2.28	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.26	N	014990	500	375 억	455707	N	N	1	N	00	N
23	20241127	110331	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	218	1	29.95	1588404822	1679306	546.20	946	946	946	946	510	728	946.00	0.61	-19255	751	739	726	714	701	745	720	376	218	500	450	1	1	75112995	711	-41.13	1.79	12	2.24	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.26	N	014990	500	375 억	455707	N	N	1	N	00	N
24	20241127	100329	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	218	1	29.95	1478518408	1563147	508.42	946	946	946	946	510	728	946.00	0.61	-19255	751	739	726	714	701	745	720	376	218	500	450	1	1	75112995	711	-41.13	1.79	12	2.08	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.26	N	014990	500	375 억	455707	N	N	1	N	00	N
25	20241127	090329	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	946	218	1	29.95	850175748	898937	292.38	946	946	946	946	510	728	946.00	0.61	-19255	751	739	726	714	701	745	720	376	218	500	450	1	1	75112995	711	-41.13	1.79	12	1.20	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.26	N	014990	500	375 억	455707	N	N	1	N	00	N
26	20241126	160329	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	728	-3	5	-0.41	218034991	301836	14.31	725	738	713	950	512	731	722.36	0.65	-35476	828	779	740	691	652	804	716	376	219	500	450	1	1	75112995	547	-31.65	1.38	12	0.40	-23.00	528.00	1154	20240718	-36.92	534	20240702	36.33	1154	-36.92	20240718	534	36.33	20240702	1154	-36.92	20240718	534	36.33	20240702	0.26	N	014990	500	375 억	488391	N	N	1	N	00	N
27	20241126	150328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	724	-7	5	-0.96	207343974	287104	13.61	725	738	713	950	512	731	722.19	0.65	-34834	828	779	740	691	652	804	716	376	219	500	450	1	1	75112995	544	-31.48	1.37	12	0.38	-23.00	528.00	1154	20240718	-37.26	534	20240702	35.58	1154	-37.26	20240718	534	35.58	20240702	1154	-37.26	20240718	534	35.58	20240702	0.26	N	014990	500	375 억	488391	N	N	1	N	00	N
28	20241126	140327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	724	-7	5	-0.96	190192885	263349	12.48	725	738	713	950	512	731	722.21	0.65	-35205	828	779	740	691	652	804	716	376	219	500	450	1	1	75112995	544	-31.48	1.37	12	0.35	-23.00	528.00	1154	20240718	-37.26	534	20240702	35.58	1154	-37.26	20240718	534	35.58	20240702	1154	-37.26	20240718	534	35.58	20240702	0.26	N	014990	500	375 억	488391	N	N	1	N	00	N
29	20241126	130327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	722	-9	5	-1.23	183762601	254444	12.06	725	738	713	950	512	731	722.21	0.65	-33447	828	779	740	691	652	804	716	376	219	500	450	1	1	75112995	542	-31.39	1.37	12	0.34	-23.00	528.00	1154	20240718	-37.44	534	20240702	35.21	1154	-37.44	20240718	534	35.21	20240702	1154	-37.44	20240718	534	35.21	20240702	0.26	N	014990	500	375 억	488391	N	N	1	N	00	N
30	20241126	120330	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	727	-4	5	-0.55	130000373	179963	8.53	725	738	713	950	512	731	722.37	0.65	-8653	828	779	740	691	652	804	716	376	219	500	450	1	1	75112995	546	-31.61	1.38	12	0.24	-23.00	528.00	1154	20240718	-37.00	534	20240702	36.14	1154	-37.00	20240718	534	36.14	20240702	1154	-37.00	20240718	534	36.14	20240702	0.26	N	014990	500	375 억	488391	N	N	1	N	00	N
31	20241126	110332	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	727	-4	5	-0.55	111109439	154036	7.30	725	738	713	950	512	731	721.32	0.65	-4539	828	779	740	691	652	804	716	376	219	500	450	1	1	75112995	546	-31.61	1.38	12	0.21	-23.00	528.00	1154	20240718	-37.00	534	20240702	36.14	1154	-37.00	20240718	534	36.14	20240702	1154	-37.00	20240718	534	36.14	20240702	0.26	N	014990	500	375 억	488391	N	N	1	N	00	N
32	20241126	100330	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	726	-5	5	-0.68	88168430	122547	5.81	725	728	713	950	512	731	719.47	0.65	-4109	828	779	740	691	652	804	716	376	219	500	450	1	1	75112995	545	-31.57	1.38	12	0.16	-23.00	528.00	1154	20240718	-37.09	534	20240702	35.96	1154	-37.09	20240718	534	35.96	20240702	1154	-37.09	20240718	534	35.96	20240702	0.26	N	014990	500	375 억	488391	N	N	1	N	00	N
33	20241126	090328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	720	-11	5	-1.50	32361689	44811	2.12	725	726	717	950	512	731	722.18	0.65	12559	828	779	740	691	652	804	716	376	219	500	450	1	1	75112995	541	-31.30	1.36	12	0.06	-23.00	528.00	1154	20240718	-37.61	534	20240702	34.83	1154	-37.61	20240718	534	34.83	20240702	1154	-37.61	20240718	534	34.83	20240702	0.26	N	014990	500	375 억	488391	N	N	1	N	00	N
34	20241125	160322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	731	40	2	5.79	1560146413	2090778	775.22	711	789	701	898	484	691	746.23	0.41	173558	727	709	698	680	669	703	674	376	207	500	420	1	1	75112995	549	-31.78	1.38	12	2.78	-23.00	528.00	1154	20240718	-36.66	534	20240702	36.89	1154	-36.66	20240718	534	36.89	20240702	1154	-36.66	20240718	534	36.89	20240702	0.27	N	014990	500	375 억	308662	N	N	1	N	00	N
35	20241125	150328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	729	38	2	5.50	1526134828	2044182	757.94	711	789	701	898	484	691	746.58	0.41	165979	727	709	698	680	669	703	674	376	207	500	420	1	1	75112995	548	-31.70	1.38	12	2.72	-23.00	528.00	1154	20240718	-36.83	534	20240702	36.52	1154	-36.83	20240718	534	36.52	20240702	1154	-36.83	20240718	534	36.52	20240702	0.27	N	014990	500	375 억	308662	N	N	0	N	00	N
36	20241125	140327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	729	38	2	5.50	1464169135	1959535	726.56	711	789	701	898	484	691	747.21	0.41	169350	727	709	698	680	669	703	674	376	207	500	420	1	1	75112995	548	-31.70	1.38	12	2.61	-23.00	528.00	1154	20240718	-36.83	534	20240702	36.52	1154	-36.83	20240718	534	36.52	20240702	1154	-36.83	20240718	534	36.52	20240702	0.27	N	014990	500	375 억	308662	N	N	0	N	00	N
37	20241125	130325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	734	43	2	6.22	1365755731	1825395	676.82	711	789	701	898	484	691	748.20	0.41	122817	727	709	698	680	669	703	674	376	207	500	420	1	1	75112995	551	-31.91	1.39	12	2.43	-23.00	528.00	1154	20240718	-36.40	534	20240702	37.45	1154	-36.40	20240718	534	37.45	20240702	1154	-36.40	20240718	534	37.45	20240702	0.27	N	014990	500	375 억	308662	N	N	0	N	00	N
38	20241125	120327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	737	46	2	6.66	1317724464	1759907	652.54	711	789	701	898	484	691	748.75	0.41	119892	727	709	698	680	669	703	674	376	207	500	420	1	1	75112995	554	-32.04	1.40	12	2.34	-23.00	528.00	1154	20240718	-36.14	534	20240702	38.01	1154	-36.14	20240718	534	38.01	20240702	1154	-36.14	20240718	534	38.01	20240702	0.27	N	014990	500	375 억	308662	N	N	0	N	00	N
39	20241125	110326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	741	50	2	7.24	1240346512	1654511	613.46	711	789	701	898	484	691	749.68	0.41	108818	727	709	698	680	669	703	674	376	207	500	420	1	1	75112995	557	-32.22	1.40	12	2.20	-23.00	528.00	1154	20240718	-35.79	534	20240702	38.76	1154	-35.79	20240718	534	38.76	20240702	1154	-35.79	20240718	534	38.76	20240702	0.27	N	014990	500	375 억	308662	N	N	0	N	00	N
40	20241125	100322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	746	55	2	7.96	425825594	583495	216.35	711	748	701	898	484	691	729.80	0.41	78778	727	709	698	680	669	703	674	376	207	500	420	1	1	75112995	560	-32.43	1.41	12	0.78	-23.00	528.00	1154	20240718	-35.36	534	20240702	39.70	1154	-35.36	20240718	534	39.70	20240702	1154	-35.36	20240718	534	39.70	20240702	0.27	N	014990	500	375 억	308662	N	N	0	N	00	N
41	20241125	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	702	11	2	1.59	10045168	14204	5.27	711	715	701	898	484	691	707.47	0.41	-5277	727	709	698	680	669	703	674	376	207	500	420	1	1	75112995	527	-30.52	1.33	12	0.02	-23.00	528.00	1154	20240718	-39.17	534	20240702	31.46	1154	-39.17	20240718	534	31.46	20240702	1154	-39.17	20240718	534	31.46	20240702	0.27	N	014990	500	375 억	308662	N	N	0	N	00	N
42	20241122	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	691	-27	5	-3.76	165824059	237889	42.32	709	716	687	933	503	718	697.12	0.49	-60701	768	742	711	685	654	756	699	376	215	500	440	1	1	75112995	519	-30.04	1.31	12	0.32	-23.00	528.00	1154	20240718	-40.12	534	20240702	29.40	1154	-40.12	20240718	534	29.40	20240702	1154	-40.12	20240718	534	29.40	20240702	0.26	N	014990	500	375 억	366494	N	N	0	N	00	N
43	20241122	150309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	695	-23	5	-3.20	146431032	209798	37.32	709	716	692	933	503	718	697.96	0.49	-54571	768	742	711	685	654	756	699	376	215	500	440	1	1	75112995	522	-30.22	1.32	12	0.28	-23.00	528.00	1154	20240718	-39.77	534	20240702	30.15	1154	-39.77	20240718	534	30.15	20240702	1154	-39.77	20240718	534	30.15	20240702	0.26	N	014990	500	375 억	366494	N	N	0	N	00	N
44	20241122	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	698	-20	5	-2.79	125947721	180303	32.08	709	716	693	933	503	718	698.53	0.49	-50875	768	742	711	685	654	756	699	376	215	500	440	1	1	75112995	524	-30.35	1.32	12	0.24	-23.00	528.00	1154	20240718	-39.51	534	20240702	30.71	1154	-39.51	20240718	534	30.71	20240702	1154	-39.51	20240718	534	30.71	20240702	0.26	N	014990	500	375 억	366494	N	N	0	N	00	N
45	20241122	130312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	697	-21	5	-2.92	108477953	155254	27.62	709	716	693	933	503	718	698.71	0.49	-41203	768	742	711	685	654	756	699	376	215	500	440	1	1	75112995	524	-30.30	1.32	12	0.21	-23.00	528.00	1154	20240718	-39.60	534	20240702	30.52	1154	-39.60	20240718	534	30.52	20240702	1154	-39.60	20240718	534	30.52	20240702	0.26	N	014990	500	375 억	366494	N	N	0	N	00	N
46	20241122	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	699	-19	5	-2.65	99759522	142788	25.40	709	716	693	933	503	718	698.65	0.49	-37277	768	742	711	685	654	756	699	376	215	500	440	1	1	75112995	525	-30.39	1.32	12	0.19	-23.00	528.00	1154	20240718	-39.43	534	20240702	30.90	1154	-39.43	20240718	534	30.90	20240702	1154	-39.43	20240718	534	30.90	20240702	0.26	N	014990	500	375 억	366494	N	N	0	N	00	N
47	20241122	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	699	-19	5	-2.65	90654136	129723	23.08	709	716	693	933	503	718	698.83	0.49	-33263	768	742	711	685	654	756	699	376	215	500	440	1	1	75112995	525	-30.39	1.32	12	0.17	-23.00	528.00	1154	20240718	-39.43	534	20240702	30.90	1154	-39.43	20240718	534	30.90	20240702	1154	-39.43	20240718	534	30.90	20240702	0.26	N	014990	500	375 억	366494	N	N	0	N	00	N
48	20241122	100316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	698	-20	5	-2.79	76646646	109600	19.50	709	716	693	933	503	718	699.33	0.49	-19385	768	742	711	685	654	756	699	376	215	500	440	1	1	75112995	524	-30.35	1.32	12	0.15	-23.00	528.00	1154	20240718	-39.51	534	20240702	30.71	1154	-39.51	20240718	534	30.71	20240702	1154	-39.51	20240718	534	30.71	20240702	0.26	N	014990	500	375 억	366494	N	N	0	N	00	N
49	20241122	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	709	-9	5	-1.25	3936574	5553	0.99	709	716	708	933	503	718	708.91	0.49	-3044	768	742	711	685	654	756	699	376	215	500	440	1	1	75112995	533	-30.83	1.34	12	0.01	-23.00	528.00	1154	20240718	-38.56	534	20240702	32.77	1154	-38.56	20240718	534	32.77	20240702	1154	-38.56	20240718	534	32.77	20240702	0.26	N	014990	500	375 억	366494	N	N	0	N	00	N
50	20241121	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	718	28	2	4.06	393180077	556385	161.63	700	737	680	897	483	690	706.57	0.50	-8132	720	705	694	679	668	699	673	376	207	500	420	1	1	75112995	539	-31.22	1.36	12	0.74	-23.00	528.00	1154	20240718	-37.78	534	20240702	34.46	1154	-37.78	20240718	534	34.46	20240702	1154	-37.78	20240718	534	34.46	20240702	0.19	N	014990	500	375 억	377868	N	N	2	N	00	N
51	20241121	150316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	700	10	2	1.45	367895791	520878	151.31	700	737	680	897	483	690	706.31	0.50	2308	720	705	694	679	668	699	673	376	207	500	420	1	1	75112995	526	-30.43	1.33	12	0.69	-23.00	528.00	1154	20240718	-39.34	534	20240702	31.09	1154	-39.34	20240718	534	31.09	20240702	1154	-39.34	20240718	534	31.09	20240702	0.19	N	014990	500	375 억	377868	N	N	2	N	00	N
52	20241121	140316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	698	8	2	1.16	217820187	312031	90.64	700	719	680	897	483	690	698.08	0.50	-33269	720	705	694	679	668	699	673	376	207	500	420	1	1	75112995	524	-30.35	1.32	12	0.42	-23.00	528.00	1154	20240718	-39.51	534	20240702	30.71	1154	-39.51	20240718	534	30.71	20240702	1154	-39.51	20240718	534	30.71	20240702	0.19	N	014990	500	375 억	377868	N	N	2	N	00	N
53	20241121	130315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	680	-10	5	-1.45	107619396	155605	45.20	700	704	680	897	483	690	691.62	0.50	-38898	720	705	694	679	668	699	673	376	207	500	420	1	1	75112995	511	-29.57	1.29	12	0.21	-23.00	528.00	1154	20240718	-41.07	534	20240702	27.34	1154	-41.07	20240718	534	27.34	20240702	1154	-41.07	20240718	534	27.34	20240702	0.19	N	014990	500	375 억	377868	N	N	2	N	00	N
54	20241121	120314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	688	-2	5	-0.29	88595802	127824	37.13	700	704	683	897	483	690	693.11	0.50	-35219	720	705	694	679	668	699	673	376	207	500	420	1	1	75112995	517	-29.91	1.30	12	0.17	-23.00	528.00	1154	20240718	-40.38	534	20240702	28.84	1154	-40.38	20240718	534	28.84	20240702	1154	-40.38	20240718	534	28.84	20240702	0.19	N	014990	500	375 억	377868	N	N	2	N	00	N
55	20241121	110314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	692	2	2	0.29	73065090	105252	30.58	700	704	683	897	483	690	694.20	0.50	-30731	720	705	694	679	668	699	673	376	207	500	420	1	1	75112995	520	-30.09	1.31	12	0.14	-23.00	528.00	1154	20240718	-40.03	534	20240702	29.59	1154	-40.03	20240718	534	29.59	20240702	1154	-40.03	20240718	534	29.59	20240702	0.19	N	014990	500	375 억	377868	N	N	2	N	00	N
56	20241121	100315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	691	1	2	0.14	54787689	78715	22.87	700	704	683	897	483	690	696.04	0.50	-27957	720	705	694	679	668	699	673	376	207	500	420	1	1	75112995	519	-30.04	1.31	12	0.10	-23.00	528.00	1154	20240718	-40.12	534	20240702	29.40	1154	-40.12	20240718	534	29.40	20240702	1154	-40.12	20240718	534	29.40	20240702	0.19	N	014990	500	375 억	377868	N	N	2	N	00	N
57	20241121	090314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	696	6	2	0.87	13841546	19802	5.75	700	702	690	897	483	690	699.11	0.50	-15378	720	705	694	679	668	699	673	376	207	500	420	1	1	75112995	523	-30.26	1.32	12	0.03	-23.00	528.00	1154	20240718	-39.69	534	20240702	30.34	1154	-39.69	20240718	534	30.34	20240702	1154	-39.69	20240718	534	30.34	20240702	0.19	N	014990	500	375 억	377868	N	N	2	N	00	N
58	20241120	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	690	-17	5	-2.40	237630232	341922	74.96	701	709	683	919	495	707	694.98	0.50	-915	773	739	722	688	671	731	680	376	212	500	430	1	1	75112995	518	-30.00	1.31	12	0.46	-23.00	528.00	1154	20240718	-40.21	534	20240702	29.21	1154	-40.21	20240718	534	29.21	20240702	1154	-40.21	20240718	534	29.21	20240702	0.21	N	014990	500	375 억	376947	N	N	2	N	00	N
59	20241120	150317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	692	-15	5	-2.12	184391132	264612	58.01	701	709	690	919	495	707	696.84	0.50	-6462	773	739	722	688	671	731	680	376	212	500	430	1	1	75112995	520	-30.09	1.31	12	0.35	-23.00	528.00	1154	20240718	-40.03	534	20240702	29.59	1154	-40.03	20240718	534	29.59	20240702	1154	-40.03	20240718	534	29.59	20240702	0.21	N	014990	500	375 억	376947	N	N	0	N	00	N
60	20241120	140317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	692	-15	5	-2.12	168736826	241995	53.05	701	709	691	919	495	707	697.27	0.50	-5820	773	739	722	688	671	731	680	376	212	500	430	1	1	75112995	520	-30.09	1.31	12	0.32	-23.00	528.00	1154	20240718	-40.03	534	20240702	29.59	1154	-40.03	20240718	534	29.59	20240702	1154	-40.03	20240718	534	29.59	20240702	0.21	N	014990	500	375 억	376947	N	N	0	N	00	N
61	20241120	130318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	695	-12	5	-1.70	149346002	214007	46.92	701	709	692	919	495	707	697.86	0.50	-5610	773	739	722	688	671	731	680	376	212	500	430	1	1	75112995	522	-30.22	1.32	12	0.28	-23.00	528.00	1154	20240718	-39.77	534	20240702	30.15	1154	-39.77	20240718	534	30.15	20240702	1154	-39.77	20240718	534	30.15	20240702	0.21	N	014990	500	375 억	376947	N	N	0	N	00	N
62	20241120	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	697	-10	5	-1.41	139102263	199263	43.68	701	709	692	919	495	707	698.08	0.50	234	773	739	722	688	671	731	680	376	212	500	430	1	1	75112995	524	-30.30	1.32	12	0.27	-23.00	528.00	1154	20240718	-39.60	534	20240702	30.52	1154	-39.60	20240718	534	30.52	20240702	1154	-39.60	20240718	534	30.52	20240702	0.21	N	014990	500	375 억	376947	N	N	0	N	00	N
63	20241120	110317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	692	-15	5	-2.12	124197819	177783	38.97	701	709	692	919	495	707	698.59	0.50	6452	773	739	722	688	671	731	680	376	212	500	430	1	1	75112995	520	-30.09	1.31	12	0.24	-23.00	528.00	1154	20240718	-40.03	534	20240702	29.59	1154	-40.03	20240718	534	29.59	20240702	1154	-40.03	20240718	534	29.59	20240702	0.21	N	014990	500	375 억	376947	N	N	0	N	00	N
64	20241120	100316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	694	-13	5	-1.84	86337750	123450	27.06	701	709	692	919	495	707	699.37	0.50	8333	773	739	722	688	671	731	680	376	212	500	430	1	1	75112995	521	-30.17	1.31	12	0.16	-23.00	528.00	1154	20240718	-39.86	534	20240702	29.96	1154	-39.86	20240718	534	29.96	20240702	1154	-39.86	20240718	534	29.96	20240702	0.21	N	014990	500	375 억	376947	N	N	0	N	00	N
65	20241120	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	700	-7	5	-0.99	12200177	17316	3.80	701	707	700	919	495	707	704.56	0.50	9313	773	739	722	688	671	731	680	376	212	500	430	1	1	75112995	526	-30.43	1.33	12	0.02	-23.00	528.00	1154	20240718	-39.34	534	20240702	31.09	1154	-39.34	20240718	534	31.09	20240702	1154	-39.34	20240718	534	31.09	20240702	0.21	N	014990	500	375 억	376947	N	N	0	N	00	N
66	20241119	160304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	707	-37	5	-4.97	325633873	450127	86.65	737	756	705	967	521	744	723.47	0.53	-26889	777	760	750	733	723	755	728	376	223	500	460	1	1	75112995	531	-30.74	1.34	12	0.60	-23.00	528.00	1154	20240718	-38.73	534	20240702	32.40	1154	-38.73	20240718	534	32.40	20240702	1154	-38.73	20240718	534	32.40	20240702	0.16	N	014990	500	375 억	401020	N	N	0	N	00	N
67	20241119	150307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	709	-35	5	-4.70	309942681	427945	82.38	737	756	705	967	521	744	724.26	0.53	-25213	777	760	750	733	723	755	728	376	223	500	460	1	1	75112995	533	-30.83	1.34	12	0.57	-23.00	528.00	1154	20240718	-38.56	534	20240702	32.77	1154	-38.56	20240718	534	32.77	20240702	1154	-38.56	20240718	534	32.77	20240702	0.16	N	014990	500	375 억	401020	N	N	0	N	00	N
68	20241119	140306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	711	-33	5	-4.44	275419348	379230	73.00	737	756	708	967	521	744	726.26	0.53	-26933	777	760	750	733	723	755	728	376	223	500	460	1	1	75112995	534	-30.91	1.35	12	0.50	-23.00	528.00	1154	20240718	-38.39	534	20240702	33.15	1154	-38.39	20240718	534	33.15	20240702	1154	-38.39	20240718	534	33.15	20240702	0.16	N	014990	500	375 억	401020	N	N	0	N	00	N
69	20241119	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	725	-19	5	-2.55	215761709	295549	56.89	737	756	715	967	521	744	730.04	0.53	-20253	777	760	750	733	723	755	728	376	223	500	460	1	1	75112995	545	-31.52	1.37	12	0.39	-23.00	528.00	1154	20240718	-37.18	534	20240702	35.77	1154	-37.18	20240718	534	35.77	20240702	1154	-37.18	20240718	534	35.77	20240702	0.16	N	014990	500	375 억	401020	N	N	0	N	00	N
70	20241119	120304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	722	-22	5	-2.96	194180408	265518	51.11	737	756	715	967	521	744	731.33	0.53	-18226	777	760	750	733	723	755	728	376	223	500	460	1	1	75112995	542	-31.39	1.37	12	0.35	-23.00	528.00	1154	20240718	-37.44	534	20240702	35.21	1154	-37.44	20240718	534	35.21	20240702	1154	-37.44	20240718	534	35.21	20240702	0.16	N	014990	500	375 억	401020	N	N	0	N	00	N
71	20241119	110307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	730	-14	5	-1.88	162654795	222003	42.74	737	756	715	967	521	744	732.67	0.53	-16870	777	760	750	733	723	755	728	376	223	500	460	1	1	75112995	548	-31.74	1.38	12	0.30	-23.00	528.00	1154	20240718	-36.74	534	20240702	36.70	1154	-36.74	20240718	534	36.70	20240702	1154	-36.74	20240718	534	36.70	20240702	0.16	N	014990	500	375 억	401020	N	N	0	N	00	N
72	20241119	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	730	-14	5	-1.88	88399733	119624	23.03	737	756	729	967	521	744	738.98	0.53	-18554	777	760	750	733	723	755	728	376	223	500	460	1	1	75112995	548	-31.74	1.38	12	0.16	-23.00	528.00	1154	20240718	-36.74	534	20240702	36.70	1154	-36.74	20240718	534	36.70	20240702	1154	-36.74	20240718	534	36.70	20240702	0.16	N	014990	500	375 억	401020	N	N	0	N	00	N
73	20241119	090312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	739	-5	5	-0.67	6560312	8873	1.71	737	756	735	967	521	744	739.36	0.53	796	777	760	750	733	723	755	728	376	223	500	460	1	1	75112995	555	-32.13	1.40	12	0.01	-23.00	528.00	1154	20240718	-35.96	534	20240702	38.39	1154	-35.96	20240718	534	38.39	20240702	1154	-35.96	20240718	534	38.39	20240702	0.16	N	014990	500	375 억	401020	N	N	0	N	00	N
74	20241118	160304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	744	-26	5	-3.38	386079173	514807	30.43	760	767	740	1001	539	770	749.96	0.53	7215	863	816	747	700	631	840	724	376	231	500	470	1	1	75112995	559	-32.35	1.41	12	0.69	-23.00	528.00	1154	20240718	-35.53	534	20240702	39.33	1154	-35.53	20240718	534	39.33	20240702	1154	-35.53	20240718	534	39.33	20240702	0.15	N	014990	500	375 억	399674	N	N	0	N	00	N
75	20241118	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	747	-23	5	-2.99	360528340	480613	28.41	760	767	740	1001	539	770	750.14	0.53	-2081	863	816	747	700	631	840	724	376	231	500	470	1	1	75112995	561	-32.48	1.41	12	0.64	-23.00	528.00	1154	20240718	-35.27	534	20240702	39.89	1154	-35.27	20240718	534	39.89	20240702	1154	-35.27	20240718	534	39.89	20240702	0.15	N	014990	500	375 억	399674	N	N	0	N	00	N
76	20241118	140306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	750	-20	5	-2.60	331779556	442003	26.12	760	767	740	1001	539	770	750.63	0.53	-6913	863	816	747	700	631	840	724	376	231	500	470	1	1	75112995	563	-32.61	1.42	12	0.59	-23.00	528.00	1154	20240718	-35.01	534	20240702	40.45	1154	-35.01	20240718	534	40.45	20240702	1154	-35.01	20240718	534	40.45	20240702	0.15	N	014990	500	375 억	399674	N	N	0	N	00	N
77	20241118	130305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	757	-13	5	-1.69	291666315	388561	22.96	760	767	740	1001	539	770	750.63	0.53	-12408	863	816	747	700	631	840	724	376	231	500	470	1	1	75112995	569	-32.91	1.43	12	0.52	-23.00	528.00	1154	20240718	-34.40	534	20240702	41.76	1154	-34.40	20240718	534	41.76	20240702	1154	-34.40	20240718	534	41.76	20240702	0.15	N	014990	500	375 억	399674	N	N	0	N	00	N
78	20241118	120307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	757	-13	5	-1.69	277483531	369810	21.86	760	767	740	1001	539	770	750.34	0.53	-9340	863	816	747	700	631	840	724	376	231	500	470	1	1	75112995	569	-32.91	1.43	12	0.49	-23.00	528.00	1154	20240718	-34.40	534	20240702	41.76	1154	-34.40	20240718	534	41.76	20240702	1154	-34.40	20240718	534	41.76	20240702	0.15	N	014990	500	375 억	399674	N	N	0	N	00	N
79	20241118	110306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	759	-11	5	-1.43	255441518	340731	20.14	760	767	740	1001	539	770	749.69	0.53	-8524	863	816	747	700	631	840	724	376	231	500	470	1	1	75112995	570	-33.00	1.44	12	0.45	-23.00	528.00	1154	20240718	-34.23	534	20240702	42.13	1154	-34.23	20240718	534	42.13	20240702	1154	-34.23	20240718	534	42.13	20240702	0.15	N	014990	500	375 억	399674	N	N	0	N	00	N
80	20241118	100307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	741	-29	5	-3.77	214297318	286025	16.90	760	767	740	1001	539	770	749.23	0.53	-9723	863	816	747	700	631	840	724	376	231	500	470	1	1	75112995	557	-32.22	1.40	12	0.38	-23.00	528.00	1154	20240718	-35.79	534	20240702	38.76	1154	-35.79	20240718	534	38.76	20240702	1154	-35.79	20240718	534	38.76	20240702	0.15	N	014990	500	375 억	399674	N	N	0	N	00	N
81	20241118	090303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	754	-16	5	-2.08	12600064	16733	0.99	760	760	747	1001	539	770	753.01	0.53	2674	863	816	747	700	631	840	724	376	231	500	470	1	1	75112995	566	-32.78	1.43	12	0.02	-23.00	528.00	1154	20240718	-34.66	534	20240702	41.20	1154	-34.66	20240718	534	41.20	20240702	1154	-34.66	20240718	534	41.20	20240702	0.15	N	014990	500	375 억	399674	N	N	0	N	00	N
82	20241115	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	770	40	2	5.48	1259873761	1671821	324.15	727	794	678	949	511	730	753.58	0.43	121391	783	756	733	706	683	770	720	376	219	500	450	1	1	75112995	578	-33.48	1.46	12	2.23	-23.00	528.00	1154	20240718	-33.28	534	20240702	44.19	1154	-33.28	20240718	534	44.19	20240702	1154	-33.28	20240718	534	44.19	20240702	0.12	N	014990	500	375 억	325605	N	N	0	N	00	N
83	20241115	150318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	775	45	2	6.16	1203939789	1599836	310.19	727	794	678	949	511	730	752.54	0.43	121435	783	756	733	706	683	770	720	376	219	500	450	1	1	75112995	582	-33.70	1.47	12	2.13	-23.00	528.00	1154	20240718	-32.84	534	20240702	45.13	1154	-32.84	20240718	534	45.13	20240702	1154	-32.84	20240718	534	45.13	20240702	0.12	N	014990	500	375 억	325605	N	N	0	N	00	N
84	20241115	140317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	772	42	2	5.75	1039927368	1389041	269.32	727	794	678	949	511	730	748.67	0.43	85902	783	756	733	706	683	770	720	376	219	500	450	1	1	75112995	580	-33.57	1.46	12	1.85	-23.00	528.00	1154	20240718	-33.10	534	20240702	44.57	1154	-33.10	20240718	534	44.57	20240702	1154	-33.10	20240718	534	44.57	20240702	0.12	N	014990	500	375 억	325605	N	N	0	N	00	N
85	20241115	130316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	773	43	2	5.89	931957977	1248304	242.04	727	794	678	949	511	730	746.58	0.43	80945	783	756	733	706	683	770	720	376	219	500	450	1	1	75112995	581	-33.61	1.46	12	1.66	-23.00	528.00	1154	20240718	-33.02	534	20240702	44.76	1154	-33.02	20240718	534	44.76	20240702	1154	-33.02	20240718	534	44.76	20240702	0.12	N	014990	500	375 억	325605	N	N	0	N	00	N
86	20241115	120316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	779	49	2	6.71	533604355	736130	142.73	727	780	678	949	511	730	724.88	0.43	21229	783	756	733	706	683	770	720	376	219	500	450	1	1	75112995	585	-33.87	1.48	12	0.98	-23.00	528.00	1154	20240718	-32.50	534	20240702	45.88	1154	-32.50	20240718	534	45.88	20240702	1154	-32.50	20240718	534	45.88	20240702	0.12	N	014990	500	375 억	325605	N	N	0	N	00	N
87	20241115	110311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	752	22	2	3.01	332920378	469414	91.02	727	775	678	949	511	730	709.23	0.43	-4114	783	756	733	706	683	770	720	376	219	500	450	1	1	75112995	565	-32.70	1.42	12	0.62	-23.00	528.00	1154	20240718	-34.84	534	20240702	40.82	1154	-34.84	20240718	534	40.82	20240702	1154	-34.84	20240718	534	40.82	20240702	0.12	N	014990	500	375 억	325605	N	N	0	N	00	N
88	20241115	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	694	-36	5	-4.93	169589817	242985	47.11	727	727	678	949	511	730	697.94	0.43	-12122	783	756	733	706	683	770	720	376	219	500	450	1	1	75112995	521	-30.17	1.31	12	0.32	-23.00	528.00	1154	20240718	-39.86	534	20240702	29.96	1154	-39.86	20240718	534	29.96	20240702	1154	-39.86	20240718	534	29.96	20240702	0.12	N	014990	500	375 억	325605	N	N	0	N	00	N
89	20241115	090334	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	724	-6	5	-0.82	11952991	16507	3.20	727	727	715	949	511	730	724.12	0.43	-1842	783	756	733	706	683	770	720	376	219	500	450	1	1	75112995	544	-31.48	1.37	12	0.02	-23.00	528.00	1154	20240718	-37.26	534	20240702	35.58	1154	-37.26	20240718	534	35.58	20240702	1154	-37.26	20240718	534	35.58	20240702	0.12	N	014990	500	375 억	325605	N	N	0	N	00	N
90	20241114	160308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	723	5	2	0.70	366484202	500497	65.50	710	760	710	933	503	718	732.24	0.59	-124651	791	754	736	699	681	745	690	376	215	500	440	1	1	75112995	543	-31.43	1.37	12	0.67	-23.00	528.00	1154	20240718	-37.35	534	20240702	35.39	1154	-37.35	20240718	534	35.39	20240702	1154	-37.35	20240718	534	35.39	20240702	0.07	N	014990	500	375 억	444201	N	N	0	N	00	N
91	20241114	150310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	716	-2	5	-0.28	304349278	413901	54.17	710	760	710	933	503	718	735.32	0.59	-114908	791	754	736	699	681	745	690	376	215	500	440	1	1	75112995	538	-31.13	1.36	12	0.55	-23.00	528.00	1154	20240718	-37.95	534	20240702	34.08	1154	-37.95	20240718	534	34.08	20240702	1154	-37.95	20240718	534	34.08	20240702	0.07	N	014990	500	375 억	444201	N	N	0	N	00	N
92	20241114	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	730	12	2	1.67	267930950	363225	47.54	710	760	710	933	503	718	737.64	0.59	-108780	791	754	736	699	681	745	690	376	215	500	440	1	1	75112995	548	-31.74	1.38	12	0.48	-23.00	528.00	1154	20240718	-36.74	534	20240702	36.70	1154	-36.74	20240718	534	36.70	20240702	1154	-36.74	20240718	534	36.70	20240702	0.07	N	014990	500	375 억	444201	N	N	0	N	00	N
93	20241114	130308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	740	22	2	3.06	241826472	327571	42.87	710	760	710	933	503	718	738.24	0.59	-88507	791	754	736	699	681	745	690	376	215	500	440	1	1	75112995	556	-32.17	1.40	12	0.44	-23.00	528.00	1154	20240718	-35.88	534	20240702	38.58	1154	-35.88	20240718	534	38.58	20240702	1154	-35.88	20240718	534	38.58	20240702	0.07	N	014990	500	375 억	444201	N	N	0	N	00	N
94	20241114	120307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	738	20	2	2.79	221838647	300370	39.31	710	760	710	933	503	718	738.55	0.59	-93539	791	754	736	699	681	745	690	376	215	500	440	1	1	75112995	554	-32.09	1.40	12	0.40	-23.00	528.00	1154	20240718	-36.05	534	20240702	38.20	1154	-36.05	20240718	534	38.20	20240702	1154	-36.05	20240718	534	38.20	20240702	0.07	N	014990	500	375 억	444201	N	N	0	N	00	N
95	20241114	110310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	743	25	2	3.48	174979724	236714	30.98	710	760	710	933	503	718	739.20	0.59	-76758	791	754	736	699	681	745	690	376	215	500	440	1	1	75112995	558	-32.30	1.41	12	0.32	-23.00	528.00	1154	20240718	-35.62	534	20240702	39.14	1154	-35.62	20240718	534	39.14	20240702	1154	-35.62	20240718	534	39.14	20240702	0.07	N	014990	500	375 억	444201	N	N	0	N	00	N
96	20241114	100318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	716	-2	5	-0.28	10271836	14439	1.89	710	716	710	933	503	718	711.39	0.59	3511	791	754	736	699	681	745	690	376	215	500	440	1	1	75112995	538	-31.13	1.36	12	0.02	-23.00	528.00	1154	20240718	-37.95	534	20240702	34.08	1154	-37.95	20240718	534	34.08	20240702	1154	-37.95	20240718	534	34.08	20240702	0.07	N	014990	500	375 억	444201	N	N	0	N	00	N
97	20241114	090305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	718	0	3	0.00	0	0	0.00	0	0	0	933	503	718	0.00	0.59	0	791	754	736	699	681	745	690	376	215	500	440	1	1	75112995	539	-31.22	1.36	12	0.00	-23.00	528.00	1154	20240718	-37.78	534	20240702	34.46	1154	-37.78	20240718	534	34.46	20240702	1154	-37.78	20240718	534	34.46	20240702	0.07	N	014990	500	375 억	444201	N	N	0	N	00	N
98	20241112	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	774	-55	5	-6.63	2193648935	2720857	58.23	822	857	749	1077	581	829	806.25	0.68	-232850	936	882	789	735	642	909	762	376	248	500	510	1	1	75112995	581	-33.65	1.47	12	3.62	-23.00	528.00	1154	20240718	-32.93	534	20240702	44.94	1154	-32.93	20240718	534	44.94	20240702	1154	-32.93	20240718	534	44.94	20240702	0.08	N	014990	500	375 억	512473	N	N	0	N	00	N
99	20241112	150302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	768	-61	5	-7.36	2137209657	2648092	56.68	822	857	749	1077	581	829	806.98	0.68	-229949	936	882	789	735	642	909	762	376	248	500	510	1	1	75112995	577	-33.39	1.45	12	3.53	-23.00	528.00	1154	20240718	-33.45	534	20240702	43.82	1154	-33.45	20240718	534	43.82	20240702	1154	-33.45	20240718	534	43.82	20240702	0.08	N	014990	500	375 억	512473	N	N	0	N	00	N
100	20241112	140305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	784	-45	5	-5.43	1968451928	2428385	51.97	822	857	766	1077	581	829	810.51	0.68	-236961	936	882	789	735	642	909	762	376	248	500	510	1	1	75112995	589	-34.09	1.48	12	3.23	-23.00	528.00	1154	20240718	-32.06	534	20240702	46.82	1154	-32.06	20240718	534	46.82	20240702	1154	-32.06	20240718	534	46.82	20240702	0.08	N	014990	500	375 억	512473	N	N	0	N	00	N
101	20241112	130302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	790	-39	5	-4.70	1872750674	2306486	49.37	822	857	766	1077	581	829	811.87	0.68	-248399	936	882	789	735	642	909	762	376	248	500	510	1	1	75112995	593	-34.35	1.50	12	3.07	-23.00	528.00	1154	20240718	-31.54	534	20240702	47.94	1154	-31.54	20240718	534	47.94	20240702	1154	-31.54	20240718	534	47.94	20240702	0.08	N	014990	500	375 억	512473	N	N	0	N	00	N
102	20241112	120303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	797	-32	5	-3.86	1787368295	2199486	47.08	822	857	766	1077	581	829	812.54	0.68	-239662	936	882	789	735	642	909	762	376	248	500	510	1	1	75112995	599	-34.65	1.51	12	2.93	-23.00	528.00	1154	20240718	-30.94	534	20240702	49.25	1154	-30.94	20240718	534	49.25	20240702	1154	-30.94	20240718	534	49.25	20240702	0.08	N	014990	500	375 억	512473	N	N	0	N	00	N
103	20241112	110302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	804	-25	5	-3.02	1628503885	1997519	42.75	822	857	766	1077	581	829	815.18	0.68	-215746	936	882	789	735	642	909	762	376	248	500	510	1	1	75112995	604	-34.96	1.52	12	2.66	-23.00	528.00	1154	20240718	-30.33	534	20240702	50.56	1154	-30.33	20240718	534	50.56	20240702	1154	-30.33	20240718	534	50.56	20240702	0.08	N	014990	500	375 억	512473	N	N	0	N	00	N
104	20241112	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	799	-30	5	-3.62	1479812455	1811102	38.76	822	857	766	1077	581	829	817.00	0.68	-204691	936	882	789	735	642	909	762	376	248	500	510	1	1	75112995	600	-34.74	1.51	12	2.41	-23.00	528.00	1154	20240718	-30.76	534	20240702	49.63	1154	-30.76	20240718	534	49.63	20240702	1154	-30.76	20240718	534	49.63	20240702	0.08	N	014990	500	375 억	512473	N	N	0	N	00	N
105	20241112	090302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	797	-32	5	-3.86	230865743	286630	6.13	822	827	766	1077	581	829	804.48	0.68	-5916	936	882	789	735	642	909	762	376	248	500	510	1	1	75112995	599	-34.65	1.51	12	0.38	-23.00	528.00	1154	20240718	-30.94	534	20240702	49.25	1154	-30.94	20240718	534	49.25	20240702	1154	-30.94	20240718	534	49.25	20240702	0.08	N	014990	500	375 억	512473	N	N	0	N	00	N
106	20241111	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	829	114	2	15.94	3614496174	4560064	869.61	699	843	696	929	501	715	792.40	0.46	226004	751	732	708	689	665	742	699	376	214	500	440	1	1	75112995	623	-36.04	1.57	12	6.07	-23.00	528.00	1154	20240718	-28.16	534	20240702	55.24	1154	-28.16	20240718	534	55.24	20240702	1154	-28.16	20240718	534	55.24	20240702	0.11	N	014990	500	375 억	343503	N	N	2	N	00	N
107	20241111	150309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	808	93	2	13.01	3093216198	3927811	749.04	699	843	696	929	501	715	787.52	0.46	235168	751	732	708	689	665	742	699	376	214	500	440	1	1	75112995	607	-35.13	1.53	12	5.23	-23.00	528.00	1154	20240718	-29.98	534	20240702	51.31	1154	-29.98	20240718	534	51.31	20240702	1154	-29.98	20240718	534	51.31	20240702	0.11	N	014990	500	375 억	343503	N	N	2	N	00	N
108	20241111	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	763	48	2	6.71	2555142344	3256076	620.94	699	843	696	929	501	715	784.73	0.46	251685	751	732	708	689	665	742	699	376	214	500	440	1	1	75112995	573	-33.17	1.45	12	4.33	-23.00	528.00	1154	20240718	-33.88	534	20240702	42.88	1154	-33.88	20240718	534	42.88	20240702	1154	-33.88	20240718	534	42.88	20240702	0.11	N	014990	500	375 억	343503	N	N	2	N	00	N
109	20241111	130302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	779	64	2	8.95	2357187927	2999200	571.95	699	843	696	929	501	715	785.94	0.46	182003	751	732	708	689	665	742	699	376	214	500	440	1	1	75112995	585	-33.87	1.48	12	3.99	-23.00	528.00	1154	20240718	-32.50	534	20240702	45.88	1154	-32.50	20240718	534	45.88	20240702	1154	-32.50	20240718	534	45.88	20240702	0.11	N	014990	500	375 억	343503	N	N	2	N	00	N
110	20241111	120301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	791	76	2	10.63	1279073007	1671356	318.73	699	810	696	929	501	715	765.29	0.46	101732	751	732	708	689	665	742	699	376	214	500	440	1	1	75112995	594	-34.39	1.50	12	2.23	-23.00	528.00	1154	20240718	-31.46	534	20240702	48.13	1154	-31.46	20240718	534	48.13	20240702	1154	-31.46	20240718	534	48.13	20240702	0.11	N	014990	500	375 억	343503	N	N	2	N	00	N
111	20241111	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	772	57	2	7.97	805828885	1067089	203.50	699	790	696	929	501	715	755.17	0.46	-27675	751	732	708	689	665	742	699	376	214	500	440	1	1	75112995	580	-33.57	1.46	12	1.42	-23.00	528.00	1154	20240718	-33.10	534	20240702	44.57	1154	-33.10	20240718	534	44.57	20240702	1154	-33.10	20240718	534	44.57	20240702	0.11	N	014990	500	375 억	343503	N	N	2	N	00	N
112	20241111	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	754	39	2	5.45	574108867	763930	145.68	699	790	696	929	501	715	751.53	0.46	-58212	751	732	708	689	665	742	699	376	214	500	440	1	1	75112995	566	-32.78	1.43	12	1.02	-23.00	528.00	1154	20240718	-34.66	534	20240702	41.20	1154	-34.66	20240718	534	41.20	20240702	1154	-34.66	20240718	534	41.20	20240702	0.11	N	014990	500	375 억	343503	N	N	2	N	00	N
113	20241111	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	704	-11	5	-1.54	12749748	18176	3.47	699	715	699	929	501	715	701.38	0.46	1091	751	732	708	689	665	742	699	376	214	500	440	1	1	75112995	529	-30.61	1.33	12	0.02	-23.00	528.00	1154	20240718	-38.99	534	20240702	31.84	1154	-38.99	20240718	534	31.84	20240702	1154	-38.99	20240718	534	31.84	20240702	0.11	N	014990	500	375 억	343503	N	N	2	N	00	N
114	20241108	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	715	19	2	2.73	356662265	505635	39.39	696	727	684	904	488	696	705.36	0.42	17444	783	739	712	668	641	726	655	376	208	500	430	1	1	75112995	537	-31.09	1.35	12	0.67	-23.00	528.00	1154	20240718	-38.04	534	20240702	33.90	1154	-38.04	20240718	534	33.90	20240702	1154	-38.04	20240718	534	33.90	20240702	0.01	N	014990	500	375 억	311931	N	N	2	N	00	N
115	20241108	150303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	714	18	2	2.59	326868317	463815	36.13	696	727	684	904	488	696	704.74	0.42	15419	783	739	712	668	641	726	655	376	208	500	430	1	1	75112995	536	-31.04	1.35	12	0.62	-23.00	528.00	1154	20240718	-38.13	534	20240702	33.71	1154	-38.13	20240718	534	33.71	20240702	1154	-38.13	20240718	534	33.71	20240702	0.01	N	014990	500	375 억	311931	N	N	6	N	00	N
116	20241108	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	710	14	2	2.01	284430126	404055	31.47	696	727	684	904	488	696	703.94	0.42	9213	783	739	712	668	641	726	655	376	208	500	430	1	1	75112995	533	-30.87	1.34	12	0.54	-23.00	528.00	1154	20240718	-38.47	534	20240702	32.96	1154	-38.47	20240718	534	32.96	20240702	1154	-38.47	20240718	534	32.96	20240702	0.01	N	014990	500	375 억	311931	N	N	6	N	00	N
117	20241108	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	713	17	2	2.44	237902542	338810	26.39	696	727	684	904	488	696	702.17	0.42	12403	783	739	712	668	641	726	655	376	208	500	430	1	1	75112995	536	-31.00	1.35	12	0.45	-23.00	528.00	1154	20240718	-38.21	534	20240702	33.52	1154	-38.21	20240718	534	33.52	20240702	1154	-38.21	20240718	534	33.52	20240702	0.01	N	014990	500	375 억	311931	N	N	6	N	00	N
118	20241108	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	713	17	2	2.44	220689210	314682	24.51	696	727	684	904	488	696	701.31	0.42	18320	783	739	712	668	641	726	655	376	208	500	430	1	1	75112995	536	-31.00	1.35	12	0.42	-23.00	528.00	1154	20240718	-38.21	534	20240702	33.52	1154	-38.21	20240718	534	33.52	20240702	1154	-38.21	20240718	534	33.52	20240702	0.01	N	014990	500	375 억	311931	N	N	6	N	00	N
119	20241108	110302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	704	8	2	1.15	156930446	225277	17.55	696	711	684	904	488	696	696.61	0.42	24993	783	739	712	668	641	726	655	376	208	500	430	1	1	75112995	529	-30.61	1.33	12	0.30	-23.00	528.00	1154	20240718	-38.99	534	20240702	31.84	1154	-38.99	20240718	534	31.84	20240702	1154	-38.99	20240718	534	31.84	20240702	0.01	N	014990	500	375 억	311931	N	N	6	N	00	N
120	20241108	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	704	8	2	1.15	116998429	168612	13.13	696	708	684	904	488	696	693.89	0.42	21285	783	739	712	668	641	726	655	376	208	500	430	1	1	75112995	529	-30.61	1.33	12	0.22	-23.00	528.00	1154	20240718	-38.99	534	20240702	31.84	1154	-38.99	20240718	534	31.84	20240702	1154	-38.99	20240718	534	31.84	20240702	0.01	N	014990	500	375 억	311931	N	N	6	N	00	N
121	20241108	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	692	-4	5	-0.57	12639699	18279	1.42	696	696	691	904	488	696	691.46	0.42	1763	783	739	712	668	641	726	655	376	208	500	430	1	1	75112995	520	-30.09	1.31	12	0.02	-23.00	528.00	1154	20240718	-40.03	534	20240702	29.59	1154	-40.03	20240718	534	29.59	20240702	1154	-40.03	20240718	534	29.59	20240702	0.01	N	014990	500	375 억	311931	N	N	6	N	00	N
122	20241107	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	696	-88	5	-11.22	933648915	1281511	14.96	736	756	685	1019	549	784	728.54	0.39	28884	927	855	750	678	573	891	714	376	235	500	480	1	1	75112995	523	-30.26	1.32	12	1.71	-23.00	528.00	1154	20240718	-39.69	534	20240702	30.34	1154	-39.69	20240718	534	30.34	20240702	1154	-39.69	20240718	534	30.34	20240702	0.00	N	014990	500	375 억	290037	N	N	6	N	00	N
123	20241107	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	697	-87	5	-11.10	921352764	1263860	14.75	736	756	685	1019	549	784	728.98	0.39	31132	927	855	750	678	573	891	714	376	235	500	480	1	1	75112995	524	-30.30	1.32	12	1.68	-23.00	528.00	1154	20240718	-39.60	534	20240702	30.52	1154	-39.60	20240718	534	30.52	20240702	1154	-39.60	20240718	534	30.52	20240702	0.00	N	014990	500	375 억	290037	N	N	8	N	00	N
124	20241107	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	704	-80	5	-10.20	846554737	1156242	13.49	736	756	699	1019	549	784	732.14	0.39	21755	927	855	750	678	573	891	714	376	235	500	480	1	1	75112995	529	-30.61	1.33	12	1.54	-23.00	528.00	1154	20240718	-38.99	534	20240702	31.84	1154	-38.99	20240718	534	31.84	20240702	1154	-38.99	20240718	534	31.84	20240702	0.00	N	014990	500	375 억	290037	N	N	8	N	00	N
125	20241107	130302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	709	-75	5	-9.57	773633868	1052415	12.28	736	756	706	1019	549	784	735.09	0.39	16487	927	855	750	678	573	891	714	376	235	500	480	1	1	75112995	533	-30.83	1.34	12	1.40	-23.00	528.00	1154	20240718	-38.56	534	20240702	32.77	1154	-38.56	20240718	534	32.77	20240702	1154	-38.56	20240718	534	32.77	20240702	0.00	N	014990	500	375 억	290037	N	N	8	N	00	N
126	20241107	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	724	-60	5	-7.65	716363787	972358	11.35	736	756	714	1019	549	784	736.71	0.39	22466	927	855	750	678	573	891	714	376	235	500	480	1	1	75112995	544	-31.48	1.37	12	1.29	-23.00	528.00	1154	20240718	-37.26	534	20240702	35.58	1154	-37.26	20240718	534	35.58	20240702	1154	-37.26	20240718	534	35.58	20240702	0.00	N	014990	500	375 억	290037	N	N	8	N	00	N
127	20241107	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	732	-52	5	-6.63	643651388	871326	10.17	736	756	714	1019	549	784	738.68	0.39	24293	927	855	750	678	573	891	714	376	235	500	480	1	1	75112995	550	-31.83	1.39	12	1.16	-23.00	528.00	1154	20240718	-36.57	534	20240702	37.08	1154	-36.57	20240718	534	37.08	20240702	1154	-36.57	20240718	534	37.08	20240702	0.00	N	014990	500	375 억	290037	N	N	8	N	00	N
128	20241107	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	740	-44	5	-5.61	491493284	662760	7.73	736	756	725	1019	549	784	741.56	0.39	17005	927	855	750	678	573	891	714	376	235	500	480	1	1	75112995	556	-32.17	1.40	12	0.88	-23.00	528.00	1154	20240718	-35.88	534	20240702	38.58	1154	-35.88	20240718	534	38.58	20240702	1154	-35.88	20240718	534	38.58	20240702	0.00	N	014990	500	375 억	290037	N	N	8	N	00	N
129	20241107	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	736	-48	5	-6.12	147505671	200549	2.34	736	742	725	1019	549	784	735.42	0.39	-1831	927	855	750	678	573	891	714	376	235	500	480	1	1	75112995	553	-32.00	1.39	12	0.27	-23.00	528.00	1154	20240718	-36.22	534	20240702	37.83	1154	-36.22	20240718	534	37.83	20240702	1154	-36.22	20240718	534	37.83	20240702	0.00	N	014990	500	375 억	290037	N	N	8	N	00	N
130	20241106	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	784	86	2	12.32	6501777228	8399355	1974.44	697	822	645	907	489	698	774.05	0.91	-288904	718	708	688	678	658	713	683	376	209	500	430	1	1	75112995	589	-34.09	1.48	12	11.18	-23.00	528.00	1154	20240718	-32.06	534	20240702	46.82	1154	-32.06	20240718	534	46.82	20240702	1154	-32.06	20240718	534	46.82	20240702	0.00	N	014990	500	375 억	684905	N	N	8	N	00	N
131	20241106	150308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	791	93	2	13.32	6102019161	7888047	1854.24	697	822	645	907	489	698	773.58	0.91	-326323	718	708	688	678	658	713	683	376	209	500	430	1	1	75112995	594	-34.39	1.50	12	10.50	-23.00	528.00	1154	20240718	-31.46	534	20240702	48.13	1154	-31.46	20240718	534	48.13	20240702	1154	-31.46	20240718	534	48.13	20240702	0.00	N	014990	500	375 억	684905	N	N	6	N	00	N
132	20241106	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	786	88	2	12.61	4691742236	6095808	1432.94	697	822	645	907	489	698	769.67	0.91	-171657	718	708	688	678	658	713	683	376	209	500	430	1	1	75112995	590	-34.17	1.49	12	8.12	-23.00	528.00	1154	20240718	-31.89	534	20240702	47.19	1154	-31.89	20240718	534	47.19	20240702	1154	-31.89	20240718	534	47.19	20240702	0.00	N	014990	500	375 억	684905	N	N	6	N	00	N
133	20241106	130306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	767	69	2	9.89	3085791638	4050092	952.06	697	822	645	907	489	698	761.91	0.91	-219474	718	708	688	678	658	713	683	376	209	500	430	1	1	75112995	576	-33.35	1.45	12	5.39	-23.00	528.00	1154	20240718	-33.54	534	20240702	43.63	1154	-33.54	20240718	534	43.63	20240702	1154	-33.54	20240718	534	43.63	20240702	0.00	N	014990	500	375 억	684905	N	N	6	N	00	N
134	20241106	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	762	64	2	9.17	1025734736	1405218	330.32	697	785	645	907	489	698	729.95	0.91	-164471	718	708	688	678	658	713	683	376	209	500	430	1	1	75112995	572	-33.13	1.44	12	1.87	-23.00	528.00	1154	20240718	-33.97	534	20240702	42.70	1154	-33.97	20240718	534	42.70	20240702	1154	-33.97	20240718	534	42.70	20240702	0.00	N	014990	500	375 억	684905	N	N	6	N	00	N
135	20241106	110303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	683	-15	5	-2.15	175006029	255553	60.07	697	700	645	907	489	698	684.81	0.91	-23127	718	708	688	678	658	713	683	376	209	500	430	1	1	75112995	513	-29.70	1.29	12	0.34	-23.00	528.00	1154	20240718	-40.81	534	20240702	27.90	1154	-40.81	20240718	534	27.90	20240702	1154	-40.81	20240718	534	27.90	20240702	0.00	N	014990	500	375 억	684905	N	N	6	N	00	N
136	20241106	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	690	-8	5	-1.15	138592060	202537	47.61	697	700	645	907	489	698	684.28	0.91	-34520	718	708	688	678	658	713	683	376	209	500	430	1	1	75112995	518	-30.00	1.31	12	0.27	-23.00	528.00	1154	20240718	-40.21	534	20240702	29.21	1154	-40.21	20240718	534	29.21	20240702	1154	-40.21	20240718	534	29.21	20240702	0.00	N	014990	500	375 억	684905	N	N	6	N	00	N
137	20241106	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	645	-53	5	-7.59	34927048	50926	11.97	697	697	645	907	489	698	685.84	0.91	4439	718	708	688	678	658	713	683	376	209	500	430	1	1	75112995	484	-28.04	1.22	12	0.07	-23.00	528.00	1154	20240718	-44.11	534	20240702	20.79	1154	-44.11	20240718	534	20.79	20240702	1154	-44.11	20240718	534	20.79	20240702	0.00	N	014990	500	375 억	684905	N	N	6	N	00	N
138	20241105	160256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	698	28	2	4.18	282023016	413150	55.62	680	698	668	871	469	670	682.48	0.87	31289	725	697	672	644	619	711	658	376	201	500	410	1	1	75112995	524	-30.35	1.32	12	0.55	-23.00	528.00	1154	20240718	-39.51	534	20240702	30.71	1154	-39.51	20240718	534	30.71	20240702	1154	-39.51	20240718	534	30.71	20240702	0.00	N	014990	500	375 억	654878	N	N	6	N	00	N
139	20241105	150301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	693	23	2	3.43	241593914	354954	47.78	680	698	668	871	469	670	680.63	0.87	32211	725	697	672	644	619	711	658	376	201	500	410	1	1	75112995	521	-30.13	1.31	12	0.47	-23.00	528.00	1154	20240718	-39.95	534	20240702	29.78	1154	-39.95	20240718	534	29.78	20240702	1154	-39.95	20240718	534	29.78	20240702	0.00	N	014990	500	375 억	654878	N	N	2	N	00	N
140	20241105	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	697	27	2	4.03	186025548	274388	36.94	680	698	668	871	469	670	677.97	0.87	1989	725	697	672	644	619	711	658	376	201	500	410	1	1	75112995	524	-30.30	1.32	12	0.37	-23.00	528.00	1154	20240718	-39.60	534	20240702	30.52	1154	-39.60	20240718	534	30.52	20240702	1154	-39.60	20240718	534	30.52	20240702	0.00	N	014990	500	375 억	654878	N	N	2	N	00	N
141	20241105	130259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	677	7	2	1.04	161642214	238726	32.14	680	694	668	871	469	670	677.10	0.87	-8501	725	697	672	644	619	711	658	376	201	500	410	1	1	75112995	509	-29.43	1.28	12	0.32	-23.00	528.00	1154	20240718	-41.33	534	20240702	26.78	1154	-41.33	20240718	534	26.78	20240702	1154	-41.33	20240718	534	26.78	20240702	0.00	N	014990	500	375 억	654878	N	N	2	N	00	N
142	20241105	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	672	2	2	0.30	148591758	219267	29.52	680	694	669	871	469	670	677.67	0.87	-905	725	697	672	644	619	711	658	376	201	500	410	1	1	75112995	505	-29.22	1.27	12	0.29	-23.00	528.00	1154	20240718	-41.77	534	20240702	25.84	1154	-41.77	20240718	534	25.84	20240702	1154	-41.77	20240718	534	25.84	20240702	0.00	N	014990	500	375 억	654878	N	N	2	N	00	N
143	20241105	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	674	4	2	0.60	134419906	198245	26.69	680	694	669	871	469	670	678.05	0.87	7644	725	697	672	644	619	711	658	376	201	500	410	1	1	75112995	506	-29.30	1.28	12	0.26	-23.00	528.00	1154	20240718	-41.59	534	20240702	26.22	1154	-41.59	20240718	534	26.22	20240702	1154	-41.59	20240718	534	26.22	20240702	0.00	N	014990	500	375 억	654878	N	N	2	N	00	N
144	20241105	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	674	4	2	0.60	89479469	132111	17.79	680	689	669	871	469	670	677.31	0.87	6285	725	697	672	644	619	711	658	376	201	500	410	1	1	75112995	506	-29.30	1.28	12	0.18	-23.00	528.00	1154	20240718	-41.59	534	20240702	26.22	1154	-41.59	20240718	534	26.22	20240702	1154	-41.59	20240718	534	26.22	20240702	0.00	N	014990	500	375 억	654878	N	N	2	N	00	N
145	20241105	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	680	10	2	1.49	23223361	34125	4.59	680	685	675	871	469	670	680.54	0.87	-22745	725	697	672	644	619	711	658	376	201	500	410	1	1	75112995	511	-29.57	1.29	12	0.05	-23.00	528.00	1154	20240718	-41.07	534	20240702	27.34	1154	-41.07	20240718	534	27.34	20240702	1154	-41.07	20240718	534	27.34	20240702	0.00	N	014990	500	375 억	654878	N	N	2	N	00	N
146	20241104	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	670	-16	5	-2.33	493774000	741709	132.81	653	700	647	891	481	686	665.68	0.66	135332	766	725	698	657	630	712	644	376	205	500	420	1	1	75112995	503	-29.13	1.27	12	0.99	-23.00	528.00	1154	20240718	-41.94	534	20240702	25.47	1154	-41.94	20240718	534	25.47	20240702	1154	-41.94	20240718	534	25.47	20240702	0.03	N	014990	500	375 억	496108	N	N	2	N	00	N
147	20241104	150301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	668	-18	5	-2.62	465140895	699175	125.20	653	700	647	891	481	686	665.22	0.66	130964	766	725	698	657	630	712	644	376	205	500	420	1	1	75112995	502	-29.04	1.27	12	0.93	-23.00	528.00	1154	20240718	-42.11	534	20240702	25.09	1154	-42.11	20240718	534	25.09	20240702	1154	-42.11	20240718	534	25.09	20240702	0.03	N	014990	500	375 억	496108	N	N	1	N	00	N
148	20241104	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	700	14	2	2.04	350686313	524987	94.01	653	700	652	891	481	686	667.93	0.66	101349	766	725	698	657	630	712	644	376	205	500	420	1	1	75112995	526	-30.43	1.33	12	0.70	-23.00	528.00	1154	20240718	-39.34	534	20240702	31.09	1154	-39.34	20240718	534	31.09	20240702	1154	-39.34	20240718	534	31.09	20240702	0.03	N	014990	500	375 억	496108	Y	N	1	N	00	N
149	20241104	130226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	678	-8	5	-1.17	269672220	404674	72.46	653	682	652	891	481	686	666.31	0.66	99039	766	725	698	657	630	712	644	376	205	500	420	1	1	75112995	509	-29.48	1.28	12	0.54	-23.00	528.00	1154	20240718	-41.25	534	20240702	26.97	1154	-41.25	20240718	534	26.97	20240702	1154	-41.25	20240718	534	26.97	20240702	0.03	N	014990	500	375 억	496108	N	N	1	N	00	N
150	20241104	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	682	-4	5	-0.58	262122615	393506	70.46	653	682	652	891	481	686	666.03	0.66	99251	766	725	698	657	630	712	644	376	205	500	420	1	1	75112995	512	-29.65	1.29	12	0.52	-23.00	528.00	1154	20240718	-40.90	534	20240702	27.72	1154	-40.90	20240718	534	27.72	20240702	1154	-40.90	20240718	534	27.72	20240702	0.03	N	014990	500	375 억	496108	N	N	1	N	00	N
151	20241104	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	668	-18	5	-2.62	203229780	305819	54.76	653	680	652	891	481	686	664.42	0.66	64808	766	725	698	657	630	712	644	376	205	500	420	1	1	75112995	502	-29.04	1.27	12	0.41	-23.00	528.00	1154	20240718	-42.11	534	20240702	25.09	1154	-42.11	20240718	534	25.09	20240702	1154	-42.11	20240718	534	25.09	20240702	0.03	N	014990	500	375 억	496108	N	N	1	N	00	N
152	20241104	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	671	-15	5	-2.19	168800479	254352	45.55	653	680	652	891	481	686	663.49	0.66	58467	766	725	698	657	630	712	644	376	205	500	420	1	1	75112995	504	-29.17	1.27	12	0.34	-23.00	528.00	1154	20240718	-41.85	534	20240702	25.66	1154	-41.85	20240718	534	25.66	20240702	1154	-41.85	20240718	534	25.66	20240702	0.03	N	014990	500	375 억	496108	N	N	1	N	00	N
153	20241104	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	659	-27	5	-3.94	45901309	69382	12.42	653	671	653	891	481	686	660.93	0.66	27313	766	725	698	657	630	712	644	376	205	500	420	1	1	75112995	495	-28.65	1.25	12	0.09	-23.00	528.00	1154	20240718	-42.89	534	20240702	23.41	1154	-42.89	20240718	534	23.41	20240702	1154	-42.89	20240718	534	23.41	20240702	0.03	N	014990	500	375 억	496108	N	N	1	N	00	N
154	20241101	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	686	-47	5	-6.41	386071949	551724	151.64	739	739	671	952	514	733	699.44	0.58	77910	797	765	749	717	701	757	709	376	219	500	450	1	1	75112995	515	-29.83	1.30	12	0.73	-23.00	528.00	1154	20240718	-40.55	534	20240702	28.46	1154	-40.55	20240718	534	28.46	20240702	1154	-40.55	20240718	534	28.46	20240702	0.02	N	014990	500	375 억	432769	N	N	1	N	00	N
155	20241101	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	687	-46	5	-6.28	352851032	503095	138.27	739	739	671	952	514	733	700.97	0.58	77179	797	765	749	717	701	757	709	376	219	500	450	1	1	75112995	516	-29.87	1.30	12	0.67	-23.00	528.00	1154	20240718	-40.47	534	20240702	28.65	1154	-40.47	20240718	534	28.65	20240702	1154	-40.47	20240718	534	28.65	20240702	0.02	N	014990	500	375 억	432769	N	N	1	N	00	N
156	20241101	140244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	689	-44	5	-6.00	279369092	396201	108.89	739	739	688	952	514	733	704.69	0.58	91358	797	765	749	717	701	757	709	376	219	500	450	1	1	75112995	518	-29.96	1.30	12	0.53	-23.00	528.00	1154	20240718	-40.29	534	20240702	29.03	1154	-40.29	20240718	534	29.03	20240702	1154	-40.29	20240718	534	29.03	20240702	0.02	N	014990	500	375 억	432769	N	N	1	N	00	N
157	20241101	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	699	-34	5	-4.64	253642967	359038	98.68	739	739	690	952	514	733	705.99	0.58	94217	797	765	749	717	701	757	709	376	219	500	450	1	1	75112995	525	-30.39	1.32	12	0.48	-23.00	528.00	1154	20240718	-39.43	534	20240702	30.90	1154	-39.43	20240718	534	30.90	20240702	1154	-39.43	20240718	534	30.90	20240702	0.02	N	014990	500	375 억	432769	N	N	1	N	00	N
158	20241101	120308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	700	-33	5	-4.50	224155399	316694	87.04	739	739	690	952	514	733	707.31	0.58	81253	797	765	749	717	701	757	709	376	219	500	450	1	1	75112995	526	-30.43	1.33	12	0.42	-23.00	528.00	1154	20240718	-39.34	534	20240702	31.09	1154	-39.34	20240718	534	31.09	20240702	1154	-39.34	20240718	534	31.09	20240702	0.02	N	014990	500	375 억	432769	N	N	1	N	00	N
159	20241101	110306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	705	-28	5	-3.82	189622806	267351	73.48	739	739	690	952	514	733	708.71	0.58	62446	797	765	749	717	701	757	709	376	219	500	450	1	1	75112995	530	-30.65	1.34	12	0.36	-23.00	528.00	1154	20240718	-38.91	534	20240702	32.02	1154	-38.91	20240718	534	32.02	20240702	1154	-38.91	20240718	534	32.02	20240702	0.02	N	014990	500	375 억	432769	N	N	1	N	00	N
160	20241101	100306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	707	-26	5	-3.55	155424124	218849	60.15	739	739	690	952	514	733	709.54	0.58	55328	797	765	749	717	701	757	709	376	219	500	450	1	1	75112995	531	-30.74	1.34	12	0.29	-23.00	528.00	1154	20240718	-38.73	534	20240702	32.40	1154	-38.73	20240718	534	32.40	20240702	1154	-38.73	20240718	534	32.40	20240702	0.02	N	014990	500	375 억	432769	N	N	1	N	00	N
161	20241101	090306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	736	3	2	0.41	22941746	31325	8.61	739	739	718	952	514	733	732.23	0.58	-10019	797	765	749	717	701	757	709	376	219	500	450	1	1	75112995	553	-32.00	1.39	12	0.04	-23.00	528.00	1154	20240718	-36.22	534	20240702	37.83	1154	-36.22	20240718	534	37.83	20240702	1154	-36.22	20240718	534	37.83	20240702	0.02	N	014990	500	375 억	432769	N	N	1	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History