KissMeData/003610/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3215	15	2	0.47	102720915	32015	63.24	3155	3230	3155	4160	2240	3200	3208.51	-8477	3316	3257	3211	3152	3106	3252	3147	212	960	500	2300	5	1	42314090	1360	-32.81	0.66	09	0.08	-98.00	4872.00	3680	20241007	-12.64	1877	20231024	71.28	3680	-12.64	20241007	2010	59.95	20240311	3680	-12.64	20241007	1900	69.21	20231102	1.06	N	003610	500	211 억	N	N	2	N	N
3	20241031	150155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3220	20	2	0.62	91495995	28505	56.31	3155	3230	3155	4160	2240	3200	3209.82	-7631	3316	3257	3211	3152	3106	3252	3147	212	960	500	2300	5	1	42314090	1363	-32.86	0.66	09	0.07	-98.00	4872.00	3680	20241007	-12.50	1877	20231024	71.55	3680	-12.50	20241007	2010	60.20	20240311	3680	-12.50	20241007	1900	69.47	20231102	1.06	N	003610	500	211 억	N	N	0	N	N
4	20241031	140154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3220	20	2	0.62	89608885	27918	55.15	3155	3230	3155	4160	2240	3200	3209.72	-7665	3316	3257	3211	3152	3106	3252	3147	212	960	500	2300	5	1	42314090	1363	-32.86	0.66	09	0.07	-98.00	4872.00	3680	20241007	-12.50	1877	20231024	71.55	3680	-12.50	20241007	2010	60.20	20240311	3680	-12.50	20241007	1900	69.47	20231102	1.06	N	003610	500	211 억	N	N	0	N	N
5	20241031	130154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3225	25	2	0.78	88908530	27700	54.72	3155	3230	3155	4160	2240	3200	3209.69	-7750	3316	3257	3211	3152	3106	3252	3147	212	960	500	2300	5	1	42314090	1365	-32.91	0.66	09	0.07	-98.00	4872.00	3680	20241007	-12.36	1877	20231024	71.82	3680	-12.36	20241007	2010	60.45	20240311	3680	-12.36	20241007	1900	69.74	20231102	1.06	N	003610	500	211 억	N	N	0	N	N
6	20241031	120154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3210	10	2	0.31	84090120	26202	51.76	3155	3230	3155	4160	2240	3200	3209.30	-7581	3316	3257	3211	3152	3106	3252	3147	212	960	500	2300	5	1	42314090	1358	-32.76	0.66	09	0.06	-98.00	4872.00	3680	20241007	-12.77	1877	20231024	71.02	3680	-12.77	20241007	2010	59.70	20240311	3680	-12.77	20241007	1900	68.95	20231102	1.06	N	003610	500	211 억	N	N	0	N	N
7	20241031	110153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3215	15	2	0.47	76658335	23870	47.15	3155	3230	3155	4160	2240	3200	3211.49	-8870	3316	3257	3211	3152	3106	3252	3147	212	960	500	2300	5	1	42314090	1360	-32.81	0.66	09	0.06	-98.00	4872.00	3680	20241007	-12.64	1877	20231024	71.28	3680	-12.64	20241007	2010	59.95	20240311	3680	-12.64	20241007	1900	69.21	20231102	1.06	N	003610	500	211 억	N	N	0	N	N
8	20241031	100154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3200	0	3	0.00	14324555	4516	8.92	3155	3220	3155	4160	2240	3200	3171.96	-410	3316	3257	3211	3152	3106	3252	3147	212	960	500	2300	5	1	42314090	1354	-32.65	0.66	09	0.01	-98.00	4872.00	3680	20241007	-13.04	1877	20231024	70.48	3680	-13.04	20241007	2010	59.20	20240311	3680	-13.04	20241007	1900	68.42	20231102	1.06	N	003610	500	211 억	N	N	0	N	N
9	20241031	090155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3155	-45	5	-1.41	829765	263	0.52	3155	3155	3155	4160	2240	3200	3155.00	173	3316	3257	3211	3152	3106	3252	3147	212	960	500	2300	5	1	42314090	1335	-32.19	0.65	09	0.00	-98.00	4872.00	3680	20241007	-14.27	1877	20231024	68.09	3680	-14.27	20241007	2010	56.97	20240311	3680	-14.27	20241007	1900	66.05	20231102	1.06	N	003610	500	211 억	N	N	0	N	N
10	20241030	160153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3200	-10	5	-0.31	161925125	50604	77.79	3200	3270	3165	4170	2250	3210	3199.85	1052	3356	3282	3221	3147	3086	3252	3117	212	960	500	2310	5	1	42314090	1354	-32.65	0.66	09	0.12	-98.00	4872.00	3680	20241007	-13.04	1877	20231024	70.48	3680	-13.04	20241007	2010	59.20	20240311	3680	-13.04	20241007	1900	68.42	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
11	20241030	150156	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3245	35	2	1.09	159996650	50002	76.87	3200	3270	3165	4170	2250	3210	3199.81	947	3356	3282	3221	3147	3086	3252	3117	212	960	500	2310	5	1	42314090	1373	-33.11	0.67	09	0.12	-98.00	4872.00	3680	20241007	-11.82	1877	20231024	72.88	3680	-11.82	20241007	2010	61.44	20240311	3680	-11.82	20241007	1900	70.79	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
12	20241030	140155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3200	-10	5	-0.31	116252125	36408	55.97	3200	3270	3165	4170	2250	3210	3193.04	909	3356	3282	3221	3147	3086	3252	3117	212	960	500	2310	5	1	42314090	1354	-32.65	0.66	09	0.09	-98.00	4872.00	3680	20241007	-13.04	1877	20231024	70.48	3680	-13.04	20241007	2010	59.20	20240311	3680	-13.04	20241007	1900	68.42	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
13	20241030	130155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3205	-5	5	-0.16	116105025	36362	55.90	3200	3270	3165	4170	2250	3210	3193.03	932	3356	3282	3221	3147	3086	3252	3117	212	960	500	2310	5	1	42314090	1356	-32.70	0.66	09	0.09	-98.00	4872.00	3680	20241007	-12.91	1877	20231024	70.75	3680	-12.91	20241007	2010	59.45	20240311	3680	-12.91	20241007	1900	68.68	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
14	20241030	120155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3205	-5	5	-0.16	113213675	35459	54.51	3200	3270	3165	4170	2250	3210	3192.81	1231	3356	3282	3221	3147	3086	3252	3117	212	960	500	2310	5	1	42314090	1356	-32.70	0.66	09	0.08	-98.00	4872.00	3680	20241007	-12.91	1877	20231024	70.75	3680	-12.91	20241007	2010	59.45	20240311	3680	-12.91	20241007	1900	68.68	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
15	20241030	110154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3225	15	2	0.47	89000685	27835	42.79	3200	3270	3165	4170	2250	3210	3197.44	1641	3356	3282	3221	3147	3086	3252	3117	212	960	500	2310	5	1	42314090	1365	-32.91	0.66	09	0.07	-98.00	4872.00	3680	20241007	-12.36	1877	20231024	71.82	3680	-12.36	20241007	2010	60.45	20240311	3680	-12.36	20241007	1900	69.74	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
16	20241030	100153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3265	55	2	1.71	38717170	12030	18.49	3200	3270	3200	4170	2250	3210	3218.38	1045	3356	3282	3221	3147	3086	3252	3117	212	960	500	2310	5	1	42314090	1382	-33.32	0.67	09	0.03	-98.00	4872.00	3680	20241007	-11.28	1877	20231024	73.95	3680	-11.28	20241007	2010	62.44	20240311	3680	-11.28	20241007	1900	71.84	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
17	20241030	090155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3225	15	2	0.47	35225	11	0.02	3200	3225	3200	4170	2250	3210	3202.27	-11	3356	3282	3221	3147	3086	3252	3117	212	960	500	2310	5	1	42314090	1365	-32.91	0.66	09	0.00	-98.00	4872.00	3680	20241007	-12.36	1877	20231024	71.82	3680	-12.36	20241007	2010	60.45	20240311	3680	-12.36	20241007	1900	69.74	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
18	20241029	160150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3210	-50	5	-1.53	209786355	65048	122.86	3260	3295	3160	4235	2285	3260	3225.10	-6989	3420	3340	3295	3215	3170	3317	3192	212	975	500	2340	5	1	42314090	1358	-32.76	0.66	09	0.15	-98.00	4872.00	3680	20241007	-12.77	1877	20231024	71.02	3680	-12.77	20241007	2010	59.70	20240311	3680	-12.77	20241007	1900	68.95	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
19	20241029	150153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3200	-60	5	-1.84	173433470	53723	101.47	3260	3295	3160	4235	2285	3260	3228.29	-1414	3420	3340	3295	3215	3170	3317	3192	212	975	500	2340	5	1	42314090	1354	-32.65	0.66	09	0.13	-98.00	4872.00	3680	20241007	-13.04	1877	20231024	70.48	3680	-13.04	20241007	2010	59.20	20240311	3680	-13.04	20241007	1900	68.42	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
20	20241029	140151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3220	-40	5	-1.23	159955715	49529	93.55	3260	3295	3160	4235	2285	3260	3229.54	-397	3420	3340	3295	3215	3170	3317	3192	212	975	500	2340	5	1	42314090	1363	-32.86	0.66	09	0.12	-98.00	4872.00	3680	20241007	-12.50	1877	20231024	71.55	3680	-12.50	20241007	2010	60.20	20240311	3680	-12.50	20241007	1900	69.47	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
21	20241029	130152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3205	-55	5	-1.69	107024370	32874	62.09	3260	3295	3205	4235	2285	3260	3255.59	2687	3420	3340	3295	3215	3170	3317	3192	212	975	500	2340	5	1	42314090	1356	-32.70	0.66	09	0.08	-98.00	4872.00	3680	20241007	-12.91	1877	20231024	70.75	3680	-12.91	20241007	2010	59.45	20240311	3680	-12.91	20241007	1900	68.68	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
22	20241029	120152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3240	-20	5	-0.61	105880825	32518	61.42	3260	3295	3205	4235	2285	3260	3256.07	2836	3420	3340	3295	3215	3170	3317	3192	212	975	500	2340	5	1	42314090	1371	-33.06	0.67	09	0.08	-98.00	4872.00	3680	20241007	-11.96	1877	20231024	72.62	3680	-11.96	20241007	2010	61.19	20240311	3680	-11.96	20241007	1900	70.53	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
23	20241029	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3225	-35	5	-1.07	96329610	29566	55.84	3260	3295	3205	4235	2285	3260	3258.12	5547	3420	3340	3295	3215	3170	3317	3192	212	975	500	2340	5	1	42314090	1365	-32.91	0.66	09	0.07	-98.00	4872.00	3680	20241007	-12.36	1877	20231024	71.82	3680	-12.36	20241007	2010	60.45	20240311	3680	-12.36	20241007	1900	69.74	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
24	20241029	100152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3295	35	2	1.07	18179060	5530	10.44	3260	3295	3255	4235	2285	3260	3287.35	-3799	3420	3340	3295	3215	3170	3317	3192	212	975	500	2340	5	1	42314090	1394	-33.62	0.68	09	0.01	-98.00	4872.00	3680	20241007	-10.46	1877	20231024	75.55	3680	-10.46	20241007	2010	63.93	20240311	3680	-10.46	20241007	1900	73.42	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
25	20241028	160150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3260	-55	5	-1.66	175328435	52945	57.88	3310	3375	3250	4305	2325	3315	3311.52	-27770	3445	3380	3285	3220	3125	3412	3252	212	990	500	2380	5	1	42314090	1379	-33.27	0.67	09	0.13	-98.00	4872.00	3680	20241007	-11.41	1877	20231024	73.68	3680	-11.41	20241007	2010	62.19	20240311	3680	-11.41	20241007	1900	71.58	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
26	20241028	150151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3340	25	2	0.75	169740780	51243	56.02	3310	3375	3250	4305	2325	3315	3312.47	-27026	3445	3380	3285	3220	3125	3412	3252	212	990	500	2380	5	1	42314090	1413	-34.08	0.69	09	0.12	-98.00	4872.00	3680	20241007	-9.24	1877	20231024	77.94	3680	-9.24	20241007	2010	66.17	20240311	3680	-9.24	20241007	1900	75.79	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
27	20241028	140151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3335	20	2	0.60	147115515	44421	48.56	3310	3375	3250	4305	2325	3315	3311.85	-21252	3445	3380	3285	3220	3125	3412	3252	212	990	500	2380	5	1	42314090	1411	-34.03	0.68	09	0.10	-98.00	4872.00	3680	20241007	-9.38	1877	20231024	77.68	3680	-9.38	20241007	2010	65.92	20240311	3680	-9.38	20241007	1900	75.53	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
28	20241028	130151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3345	30	2	0.90	109597140	33182	36.28	3310	3375	3250	4305	2325	3315	3302.91	-12516	3445	3380	3285	3220	3125	3412	3252	212	990	500	2380	5	1	42314090	1415	-34.13	0.69	09	0.08	-98.00	4872.00	3680	20241007	-9.10	1877	20231024	78.21	3680	-9.10	20241007	2010	66.42	20240311	3680	-9.10	20241007	1900	76.05	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
29	20241028	120152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3355	40	2	1.21	107376640	32519	35.55	3310	3375	3250	4305	2325	3315	3301.97	-12137	3445	3380	3285	3220	3125	3412	3252	212	990	500	2380	5	1	42314090	1420	-34.23	0.69	09	0.08	-98.00	4872.00	3680	20241007	-8.83	1877	20231024	78.74	3680	-8.83	20241007	2010	66.92	20240311	3680	-8.83	20241007	1900	76.58	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
30	20241028	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3310	-5	5	-0.15	80129355	24371	26.64	3310	3335	3250	4305	2325	3315	3287.90	-12786	3445	3380	3285	3220	3125	3412	3252	212	990	500	2380	5	1	42314090	1401	-33.78	0.68	09	0.06	-98.00	4872.00	3680	20241007	-10.05	1877	20231024	76.35	3680	-10.05	20241007	2010	64.68	20240311	3680	-10.05	20241007	1900	74.21	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
31	20241028	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3255	-60	5	-1.81	46123540	13970	15.27	3310	3335	3250	4305	2325	3315	3301.61	-8158	3445	3380	3285	3220	3125	3412	3252	212	990	500	2380	5	1	42314090	1377	-33.21	0.67	09	0.03	-98.00	4872.00	3680	20241007	-11.55	1877	20231024	73.42	3680	-11.55	20241007	2010	61.94	20240311	3680	-11.55	20241007	1900	71.32	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
32	20241028	090150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3330	15	2	0.45	2928490	885	0.97	3310	3335	3300	4305	2325	3315	3309.03	-745	3445	3380	3285	3220	3125	3412	3252	212	990	500	2380	5	1	42314090	1409	-33.98	0.68	09	0.00	-98.00	4872.00	3680	20241007	-9.51	1877	20231024	77.41	3680	-9.51	20241007	2010	65.67	20240311	3680	-9.51	20241007	1900	75.26	20231102	1.08	N	003610	500	211 억	N	N	0	N	N
33	20241025	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3315	125	2	3.92	297980575	90863	223.78	3190	3350	3190	4145	2235	3190	3279.45	-17561	3296	3242	3191	3137	3086	3217	3112	212	955	500	2290	5	1	42314090	1403	-33.83	0.68	09	0.21	-98.00	4872.00	3680	20241007	-9.92	1877	20231024	76.61	3680	-9.92	20241007	2010	64.93	20240311	3680	-9.92	20241007	1900	74.47	20231102	1.07	N	003610	500	211 억	N	N	0	N	N
34	20241025	150151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3285	95	2	2.98	235018975	71865	176.99	3190	3350	3190	4145	2235	3190	3270.28	-24970	3296	3242	3191	3137	3086	3217	3112	212	955	500	2290	5	1	42314090	1390	-33.52	0.67	09	0.17	-98.00	4872.00	3680	20241007	-10.73	1877	20231024	75.01	3680	-10.73	20241007	2010	63.43	20240311	3680	-10.73	20241007	1900	72.89	20231102	1.07	N	003610	500	211 억	N	N	0	N	N
35	20241025	140151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3245	55	2	1.72	211786750	64729	159.42	3190	3350	3190	4145	2235	3190	3271.90	-25075	3296	3242	3191	3137	3086	3217	3112	212	955	500	2290	5	1	42314090	1373	-33.11	0.67	09	0.15	-98.00	4872.00	3680	20241007	-11.82	1877	20231024	72.88	3680	-11.82	20241007	2010	61.44	20240311	3680	-11.82	20241007	1900	70.79	20231102	1.07	N	003610	500	211 억	N	N	0	N	N
36	20241025	130151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3265	75	2	2.35	173334260	52928	130.35	3190	3350	3190	4145	2235	3190	3274.91	-15140	3296	3242	3191	3137	3086	3217	3112	212	955	500	2290	5	1	42314090	1382	-33.32	0.67	09	0.13	-98.00	4872.00	3680	20241007	-11.28	1877	20231024	73.95	3680	-11.28	20241007	2010	62.44	20240311	3680	-11.28	20241007	1900	71.84	20231102	1.07	N	003610	500	211 억	N	N	0	N	N
37	20241025	120152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3270	80	2	2.51	168090570	51324	126.40	3190	3350	3190	4145	2235	3190	3275.09	-14441	3296	3242	3191	3137	3086	3217	3112	212	955	500	2290	5	1	42314090	1384	-33.37	0.67	09	0.12	-98.00	4872.00	3680	20241007	-11.14	1877	20231024	74.21	3680	-11.14	20241007	2010	62.69	20240311	3680	-11.14	20241007	1900	72.11	20231102	1.07	N	003610	500	211 억	N	N	0	N	N
38	20241025	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3310	120	2	3.76	163494115	49926	122.96	3190	3350	3190	4145	2235	3190	3274.73	-13526	3296	3242	3191	3137	3086	3217	3112	212	955	500	2290	5	1	42314090	1401	-33.78	0.68	09	0.12	-98.00	4872.00	3680	20241007	-10.05	1877	20231024	76.35	3680	-10.05	20241007	2010	64.68	20240311	3680	-10.05	20241007	1900	74.21	20231102	1.07	N	003610	500	211 억	N	N	0	N	N
39	20241025	100151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3295	105	2	3.29	100050635	30729	75.68	3190	3330	3190	4145	2235	3190	3255.90	-17292	3296	3242	3191	3137	3086	3217	3112	212	955	500	2290	5	1	42314090	1394	-33.62	0.68	09	0.07	-98.00	4872.00	3680	20241007	-10.46	1877	20231024	75.55	3680	-10.46	20241007	2010	63.93	20240311	3680	-10.46	20241007	1900	73.42	20231102	1.07	N	003610	500	211 억	N	N	0	N	N
40	20241025	090150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3240	50	2	1.57	13574620	4249	10.46	3190	3240	3190	4145	2235	3190	3194.78	-1705	3296	3242	3191	3137	3086	3217	3112	212	955	500	2290	5	1	42314090	1371	-33.06	0.67	09	0.01	-98.00	4872.00	3680	20241007	-11.96	1877	20231024	72.62	3680	-11.96	20241007	2010	61.19	20240311	3680	-11.96	20241007	1900	70.53	20231102	1.07	N	003610	500	211 억	N	N	0	N	N
41	20241024	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3190	-30	5	-0.93	128544365	40604	42.70	3220	3245	3140	4185	2255	3220	3165.81	-10385	3320	3270	3185	3135	3050	3295	3160	212	965	500	2310	5	1	42314090	1350	-32.55	0.65	09	0.10	-98.00	4872.00	3680	20241007	-13.32	1877	20231024	69.95	3680	-13.32	20241007	2010	58.71	20240311	3680	-13.32	20241007	1877	69.95	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
42	20241024	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3155	-65	5	-2.02	124024970	39186	41.21	3220	3245	3140	4185	2255	3220	3165.03	-9508	3320	3270	3185	3135	3050	3295	3160	212	965	500	2310	5	1	42314090	1335	-32.19	0.65	09	0.09	-98.00	4872.00	3680	20241007	-14.27	1877	20231024	68.09	3680	-14.27	20241007	2010	56.97	20240311	3680	-14.27	20241007	1877	68.09	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
43	20241024	140150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3175	-45	5	-1.40	121755335	38469	40.45	3220	3245	3140	4185	2255	3220	3165.02	-9257	3320	3270	3185	3135	3050	3295	3160	212	965	500	2310	5	1	42314090	1343	-32.40	0.65	09	0.09	-98.00	4872.00	3680	20241007	-13.72	1877	20231024	69.15	3680	-13.72	20241007	2010	57.96	20240311	3680	-13.72	20241007	1877	69.15	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
44	20241024	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3160	-60	5	-1.86	113597265	35890	37.74	3220	3245	3140	4185	2255	3220	3165.15	-9028	3320	3270	3185	3135	3050	3295	3160	212	965	500	2310	5	1	42314090	1337	-32.24	0.65	09	0.08	-98.00	4872.00	3680	20241007	-14.13	1877	20231024	68.35	3680	-14.13	20241007	2010	57.21	20240311	3680	-14.13	20241007	1877	68.35	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
45	20241024	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3150	-70	5	-2.17	100675345	31820	33.46	3220	3245	3140	4185	2255	3220	3163.90	-6919	3320	3270	3185	3135	3050	3295	3160	212	965	500	2310	5	1	42314090	1333	-32.14	0.65	09	0.08	-98.00	4872.00	3680	20241007	-14.40	1877	20231024	67.82	3680	-14.40	20241007	2010	56.72	20240311	3680	-14.40	20241007	1877	67.82	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
46	20241024	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3175	-45	5	-1.40	80922060	25549	26.87	3220	3245	3140	4185	2255	3220	3167.33	-6080	3320	3270	3185	3135	3050	3295	3160	212	965	500	2310	5	1	42314090	1343	-32.40	0.65	09	0.06	-98.00	4872.00	3680	20241007	-13.72	1877	20231024	69.15	3680	-13.72	20241007	2010	57.96	20240311	3680	-13.72	20241007	1877	69.15	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
47	20241024	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3175	-45	5	-1.40	21655210	6805	7.16	3220	3245	3160	4185	2255	3220	3182.25	-2684	3320	3270	3185	3135	3050	3295	3160	212	965	500	2310	5	1	42314090	1343	-32.40	0.65	09	0.02	-98.00	4872.00	3680	20241007	-13.72	1877	20231024	69.15	3680	-13.72	20241007	2010	57.96	20240311	3680	-13.72	20241007	1877	69.15	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
48	20241024	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3220	0	3	0.00	322000	100	0.11	3220	3220	3220	4185	2255	3220	3220.00	-84	3320	3270	3185	3135	3050	3295	3160	212	965	500	2310	5	1	42314090	1363	-32.86	0.66	09	0.00	-98.00	4872.00	3680	20241007	-12.50	1877	20231024	71.55	3680	-12.50	20241007	2010	60.20	20240311	3680	-12.50	20241007	1877	71.55	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
49	20241023	160151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3220	100	2	3.21	304173605	95097	172.67	3100	3235	3100	4055	2185	3120	3198.56	9862	3333	3226	3168	3061	3003	3197	3032	212	935	500	2240	5	1	42314090	1363	-32.86	0.66	09	0.22	-98.00	4872.00	3680	20241007	-12.50	1877	20231024	71.55	3680	-12.50	20241007	2010	60.20	20240311	3680	-12.50	20241007	1877	71.55	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
50	20241023	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3215	95	2	3.04	289832030	90605	164.52	3100	3235	3100	4055	2185	3120	3198.85	7942	3333	3226	3168	3061	3003	3197	3032	212	935	500	2240	5	1	42314090	1360	-32.81	0.66	09	0.21	-98.00	4872.00	3680	20241007	-12.64	1877	20231024	71.28	3680	-12.64	20241007	2010	59.95	20240311	3680	-12.64	20241007	1877	71.28	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
51	20241023	140152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3205	85	2	2.72	280152750	87584	159.03	3100	3235	3100	4055	2185	3120	3198.67	7961	3333	3226	3168	3061	3003	3197	3032	212	935	500	2240	5	1	42314090	1356	-32.70	0.66	09	0.21	-98.00	4872.00	3680	20241007	-12.91	1877	20231024	70.75	3680	-12.91	20241007	2010	59.45	20240311	3680	-12.91	20241007	1877	70.75	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
52	20241023	130151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3230	110	2	3.53	268367690	83912	152.37	3100	3235	3100	4055	2185	3120	3198.20	7153	3333	3226	3168	3061	3003	3197	3032	212	935	500	2240	5	1	42314090	1367	-32.96	0.66	09	0.20	-98.00	4872.00	3680	20241007	-12.23	1877	20231024	72.08	3680	-12.23	20241007	2010	60.70	20240311	3680	-12.23	20241007	1877	72.08	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
53	20241023	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3215	95	2	3.04	257619110	80579	146.31	3100	3235	3100	4055	2185	3120	3197.10	6397	3333	3226	3168	3061	3003	3197	3032	212	935	500	2240	5	1	42314090	1360	-32.81	0.66	09	0.19	-98.00	4872.00	3680	20241007	-12.64	1877	20231024	71.28	3680	-12.64	20241007	2010	59.95	20240311	3680	-12.64	20241007	1877	71.28	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
54	20241023	110151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3185	65	2	2.08	76243420	23971	43.53	3100	3235	3100	4055	2185	3120	3180.65	-713	3333	3226	3168	3061	3003	3197	3032	212	935	500	2240	5	1	42314090	1348	-32.50	0.65	09	0.06	-98.00	4872.00	3680	20241007	-13.45	1877	20231024	69.69	3680	-13.45	20241007	2010	58.46	20240311	3680	-13.45	20241007	1877	69.69	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
55	20241023	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3220	100	2	3.21	34199460	10775	19.56	3100	3220	3100	4055	2185	3120	3173.96	-433	3333	3226	3168	3061	3003	3197	3032	212	935	500	2240	5	1	42314090	1363	-32.86	0.66	09	0.03	-98.00	4872.00	3680	20241007	-12.50	1877	20231024	71.55	3680	-12.50	20241007	2010	60.20	20240311	3680	-12.50	20241007	1877	71.55	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
56	20241023	090150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3105	-15	5	-0.48	673750	217	0.39	3100	3150	3100	4055	2185	3120	3104.84	-2	3333	3226	3168	3061	3003	3197	3032	212	935	500	2240	5	1	42314090	1314	-31.68	0.64	09	0.00	-98.00	4872.00	3680	20241007	-15.62	1877	20231024	65.42	3680	-15.62	20241007	2010	54.48	20240311	3680	-15.62	20241007	1877	65.42	20231024	1.07	N	003610	500	211 억	N	N	0	N	N
57	20241022	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3120	-110	5	-3.41	174306380	55073	56.63	3260	3275	3110	4195	2265	3230	3165.01	-5220	3356	3292	3246	3182	3136	3325	3215	212	965	500	2320	5	1	42314090	1320	-31.84	0.64	09	0.13	-98.00	4872.00	3680	20241007	-15.22	1877	20231024	66.22	3680	-15.22	20241007	2010	55.22	20240311	3680	-15.22	20241007	1877	66.22	20231024	1.06	N	003610	500	211 억	N	N	1	N	N
58	20241022	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3200	-30	5	-0.93	126027440	39614	40.73	3260	3275	3120	4195	2265	3230	3181.39	-3719	3356	3292	3246	3182	3136	3325	3215	212	965	500	2320	5	1	42314090	1354	-32.65	0.66	09	0.09	-98.00	4872.00	3680	20241007	-13.04	1877	20231024	70.48	3680	-13.04	20241007	2010	59.20	20240311	3680	-13.04	20241007	1877	70.48	20231024	1.06	N	003610	500	211 억	N	N	1	N	N
59	20241022	140151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3205	-25	5	-0.77	71126670	22213	22.84	3260	3275	3165	4195	2265	3230	3202.03	-4394	3356	3292	3246	3182	3136	3325	3215	212	965	500	2320	5	1	42314090	1356	-32.70	0.66	09	0.05	-98.00	4872.00	3680	20241007	-12.91	1877	20231024	70.75	3680	-12.91	20241007	2010	59.45	20240311	3680	-12.91	20241007	1877	70.75	20231024	1.06	N	003610	500	211 억	N	N	1	N	N
60	20241022	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3190	-40	5	-1.24	67995170	21233	21.83	3260	3275	3165	4195	2265	3230	3202.33	-4174	3356	3292	3246	3182	3136	3325	3215	212	965	500	2320	5	1	42314090	1350	-32.55	0.65	09	0.05	-98.00	4872.00	3680	20241007	-13.32	1877	20231024	69.95	3680	-13.32	20241007	2010	58.71	20240311	3680	-13.32	20241007	1877	69.95	20231024	1.06	N	003610	500	211 억	N	N	1	N	N
61	20241022	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3185	-45	5	-1.39	62081345	19394	19.94	3260	3275	3165	4195	2265	3230	3201.06	-3644	3356	3292	3246	3182	3136	3325	3215	212	965	500	2320	5	1	42314090	1348	-32.50	0.65	09	0.05	-98.00	4872.00	3680	20241007	-13.45	1877	20231024	69.69	3680	-13.45	20241007	2010	58.46	20240311	3680	-13.45	20241007	1877	69.69	20231024	1.06	N	003610	500	211 억	N	N	1	N	N
62	20241022	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3195	-35	5	-1.08	57924155	18092	18.60	3260	3275	3165	4195	2265	3230	3201.64	-2793	3356	3292	3246	3182	3136	3325	3215	212	965	500	2320	5	1	42314090	1352	-32.60	0.66	09	0.04	-98.00	4872.00	3680	20241007	-13.18	1877	20231024	70.22	3680	-13.18	20241007	2010	58.96	20240311	3680	-13.18	20241007	1877	70.22	20231024	1.06	N	003610	500	211 억	N	N	1	N	N
63	20241022	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3235	5	2	0.15	26046325	8091	8.32	3260	3275	3190	4195	2265	3230	3219.17	-1996	3356	3292	3246	3182	3136	3325	3215	212	965	500	2320	5	1	42314090	1369	-33.01	0.66	09	0.02	-98.00	4872.00	3680	20241007	-12.09	1877	20231024	72.35	3680	-12.09	20241007	2010	60.95	20240311	3680	-12.09	20241007	1877	72.35	20231024	1.06	N	003610	500	211 억	N	N	1	N	N
64	20241022	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3270	40	2	1.24	444885	136	0.14	3260	3275	3260	4195	2265	3230	3271.21	-100	3356	3292	3246	3182	3136	3325	3215	212	965	500	2320	5	1	42314090	1384	-33.37	0.67	09	0.00	-98.00	4872.00	3680	20241007	-11.14	1877	20231024	74.21	3680	-11.14	20241007	2010	62.69	20240311	3680	-11.14	20241007	1877	74.21	20231024	1.06	N	003610	500	211 억	N	N	1	N	N
65	20241021	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3230	10	2	0.31	315613890	97256	191.73	3200	3310	3200	4185	2255	3220	3245.19	19586	3300	3260	3235	3195	3170	3247	3182	212	965	500	2310	5	1	42314090	1367	-32.96	0.66	09	0.23	-98.00	4872.00	3680	20241007	-12.23	1877	20231024	72.08	3680	-12.23	20241007	2010	60.70	20240311	3680	-12.23	20241007	1877	72.08	20231024	1.05	N	003610	500	211 억	N	N	1	N	N
66	20241021	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3305	85	2	2.64	248581075	76505	150.82	3200	3310	3200	4185	2255	3220	3249.21	14208	3300	3260	3235	3195	3170	3247	3182	212	965	500	2310	5	1	42314090	1398	-33.72	0.68	09	0.18	-98.00	4872.00	3680	20241007	-10.19	1877	20231024	76.08	3680	-10.19	20241007	2010	64.43	20240311	3680	-10.19	20241007	1877	76.08	20231024	1.05	N	003610	500	211 억	N	N	0	N	N
67	20241021	140150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3290	70	2	2.17	247479635	76171	150.16	3200	3300	3200	4185	2255	3220	3249.00	14466	3300	3260	3235	3195	3170	3247	3182	212	965	500	2310	5	1	42314090	1392	-33.57	0.68	09	0.18	-98.00	4872.00	3680	20241007	-10.60	1877	20231024	75.28	3680	-10.60	20241007	2010	63.68	20240311	3680	-10.60	20241007	1877	75.28	20231024	1.05	N	003610	500	211 억	N	N	0	N	N
68	20241021	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3270	50	2	1.55	71451265	22037	43.44	3200	3280	3200	4185	2255	3220	3242.33	-3343	3300	3260	3235	3195	3170	3247	3182	212	965	500	2310	5	1	42314090	1384	-33.37	0.67	09	0.05	-98.00	4872.00	3680	20241007	-11.14	1877	20231024	74.21	3680	-11.14	20241007	2010	62.69	20240311	3680	-11.14	20241007	1877	74.21	20231024	1.05	N	003610	500	211 억	N	N	0	N	N
69	20241021	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3230	10	2	0.31	65169585	20113	39.65	3200	3280	3200	4185	2255	3220	3240.17	-2816	3300	3260	3235	3195	3170	3247	3182	212	965	500	2310	5	1	42314090	1367	-32.96	0.66	09	0.05	-98.00	4872.00	3680	20241007	-12.23	1877	20231024	72.08	3680	-12.23	20241007	2010	60.70	20240311	3680	-12.23	20241007	1877	72.08	20231024	1.05	N	003610	500	211 억	N	N	0	N	N
70	20241021	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3240	20	2	0.62	36342075	11206	22.09	3200	3280	3200	4185	2255	3220	3243.09	-3818	3300	3260	3235	3195	3170	3247	3182	212	965	500	2310	5	1	42314090	1371	-33.06	0.67	09	0.03	-98.00	4872.00	3680	20241007	-11.96	1877	20231024	72.62	3680	-11.96	20241007	2010	61.19	20240311	3680	-11.96	20241007	1877	72.62	20231024	1.05	N	003610	500	211 억	N	N	0	N	N
71	20241021	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3275	55	2	1.71	28066510	8652	17.06	3200	3280	3200	4185	2255	3220	3243.93	-3093	3300	3260	3235	3195	3170	3247	3182	212	965	500	2310	5	1	42314090	1386	-33.42	0.67	09	0.02	-98.00	4872.00	3680	20241007	-11.01	1877	20231024	74.48	3680	-11.01	20241007	2010	62.94	20240311	3680	-11.01	20241007	1877	74.48	20231024	1.05	N	003610	500	211 억	N	N	0	N	N
72	20241021	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3200	-20	5	-0.62	6000000	1875	3.70	3200	3200	3200	4185	2255	3220	3200.00	-182	3300	3260	3235	3195	3170	3247	3182	212	965	500	2310	5	1	42314090	1354	-32.65	0.66	09	0.00	-98.00	4872.00	3680	20241007	-13.04	1877	20231024	70.48	3680	-13.04	20241007	2010	59.20	20240311	3680	-13.04	20241007	1877	70.48	20231024	1.05	N	003610	500	211 억	N	N	0	N	N
73	20241018	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3220	-35	5	-1.08	164203510	50711	111.89	3275	3275	3210	4230	2280	3255	3238.03	-3892	3391	3322	3271	3202	3151	3297	3177	212	975	500	2340	5	1	42314090	1363	-32.86	0.66	09	0.12	-98.00	4872.00	3680	20241007	-12.50	1877	20231024	71.55	3680	-12.50	20241007	2010	60.20	20240311	3680	-12.50	20241007	1877	71.55	20231024	1.05	N	003610	500	211 억	N	N	6	N	N
74	20241018	150152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3250	-5	5	-0.15	154423905	47674	105.19	3275	3275	3210	4230	2280	3255	3239.16	-3898	3391	3322	3271	3202	3151	3297	3177	212	975	500	2340	5	1	42314090	1375	-33.16	0.67	09	0.11	-98.00	4872.00	3680	20241007	-11.68	1877	20231024	73.15	3680	-11.68	20241007	2010	61.69	20240311	3680	-11.68	20241007	1877	73.15	20231024	1.05	N	003610	500	211 억	N	N	6	N	N
75	20241018	140152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3250	-5	5	-0.15	140578075	43394	95.74	3275	3275	3210	4230	2280	3255	3239.57	-3874	3391	3322	3271	3202	3151	3297	3177	212	975	500	2340	5	1	42314090	1375	-33.16	0.67	09	0.10	-98.00	4872.00	3680	20241007	-11.68	1877	20231024	73.15	3680	-11.68	20241007	2010	61.69	20240311	3680	-11.68	20241007	1877	73.15	20231024	1.05	N	003610	500	211 억	N	N	6	N	N
76	20241018	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3235	-20	5	-0.61	135095205	41706	92.02	3275	3275	3210	4230	2280	3255	3239.23	-4972	3391	3322	3271	3202	3151	3297	3177	212	975	500	2340	5	1	42314090	1369	-33.01	0.66	09	0.10	-98.00	4872.00	3680	20241007	-12.09	1877	20231024	72.35	3680	-12.09	20241007	2010	60.95	20240311	3680	-12.09	20241007	1877	72.35	20231024	1.05	N	003610	500	211 억	N	N	6	N	N
77	20241018	120152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3240	-15	5	-0.46	104202565	32168	70.97	3275	3275	3210	4230	2280	3255	3239.32	-4925	3391	3322	3271	3202	3151	3297	3177	212	975	500	2340	5	1	42314090	1371	-33.06	0.67	09	0.08	-98.00	4872.00	3680	20241007	-11.96	1877	20231024	72.62	3680	-11.96	20241007	2010	61.19	20240311	3680	-11.96	20241007	1877	72.62	20231024	1.05	N	003610	500	211 억	N	N	6	N	N
78	20241018	110151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3225	-30	5	-0.92	46965550	14535	32.07	3275	3275	3210	4230	2280	3255	3231.20	-3887	3391	3322	3271	3202	3151	3297	3177	212	975	500	2340	5	1	42314090	1365	-32.91	0.66	09	0.03	-98.00	4872.00	3680	20241007	-12.36	1877	20231024	71.82	3680	-12.36	20241007	2010	60.45	20240311	3680	-12.36	20241007	1877	71.82	20231024	1.05	N	003610	500	211 억	N	N	6	N	N
79	20241018	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3270	15	2	0.46	28501945	8803	19.42	3275	3275	3210	4230	2280	3255	3237.75	-3448	3391	3322	3271	3202	3151	3297	3177	212	975	500	2340	5	1	42314090	1384	-33.37	0.67	09	0.02	-98.00	4872.00	3680	20241007	-11.14	1877	20231024	74.21	3680	-11.14	20241007	2010	62.69	20240311	3680	-11.14	20241007	1877	74.21	20231024	1.05	N	003610	500	211 억	N	N	6	N	N
80	20241018	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3250	-5	5	-0.15	3689635	1131	2.50	3275	3275	3250	4230	2280	3255	3262.28	-704	3391	3322	3271	3202	3151	3297	3177	212	975	500	2340	5	1	42314090	1375	-33.16	0.67	09	0.00	-98.00	4872.00	3680	20241007	-11.68	1877	20231024	73.15	3680	-11.68	20241007	2010	61.69	20240311	3680	-11.68	20241007	1877	73.15	20231024	1.05	N	003610	500	211 억	N	N	6	N	N
81	20241017	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3255	-50	5	-1.51	147565895	45323	43.05	3340	3340	3220	4295	2315	3305	3255.87	-10107	3565	3435	3360	3230	3155	3397	3192	212	990	500	2370	5	1	42314090	1377	-33.21	0.67	09	0.11	-98.00	4872.00	3680	20241007	-11.55	1877	20231024	73.42	3680	-11.55	20241007	2010	61.94	20240311	3680	-11.55	20241007	1877	73.42	20231024	1.04	N	003610	500	211 억	N	N	6	N	N
82	20241017	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3260	-45	5	-1.36	138164280	42431	40.30	3340	3340	3220	4295	2315	3305	3256.21	-8804	3565	3435	3360	3230	3155	3397	3192	212	990	500	2370	5	1	42314090	1379	-33.27	0.67	09	0.10	-98.00	4872.00	3680	20241007	-11.41	1877	20231024	73.68	3680	-11.41	20241007	2010	62.19	20240311	3680	-11.41	20241007	1877	73.68	20231024	1.04	N	003610	500	211 억	N	N	9	N	N
83	20241017	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3260	-45	5	-1.36	122844735	37727	35.84	3340	3340	3220	4295	2315	3305	3256.15	-5580	3565	3435	3360	3230	3155	3397	3192	212	990	500	2370	5	1	42314090	1379	-33.27	0.67	09	0.09	-98.00	4872.00	3680	20241007	-11.41	1877	20231024	73.68	3680	-11.41	20241007	2010	62.19	20240311	3680	-11.41	20241007	1877	73.68	20231024	1.04	N	003610	500	211 억	N	N	9	N	N
84	20241017	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3260	-45	5	-1.36	106148440	32606	30.97	3340	3340	3220	4295	2315	3305	3255.49	-4929	3565	3435	3360	3230	3155	3397	3192	212	990	500	2370	5	1	42314090	1379	-33.27	0.67	09	0.08	-98.00	4872.00	3680	20241007	-11.41	1877	20231024	73.68	3680	-11.41	20241007	2010	62.19	20240311	3680	-11.41	20241007	1877	73.68	20231024	1.04	N	003610	500	211 억	N	N	9	N	N
85	20241017	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3280	-25	5	-0.76	102504055	31490	29.91	3340	3340	3220	4295	2315	3305	3255.13	-4813	3565	3435	3360	3230	3155	3397	3192	212	990	500	2370	5	1	42314090	1388	-33.47	0.67	09	0.07	-98.00	4872.00	3680	20241007	-10.87	1877	20231024	74.75	3680	-10.87	20241007	2010	63.18	20240311	3680	-10.87	20241007	1877	74.75	20231024	1.04	N	003610	500	211 억	N	N	9	N	N
86	20241017	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3270	-35	5	-1.06	100345330	30830	29.28	3340	3340	3220	4295	2315	3305	3254.80	-4437	3565	3435	3360	3230	3155	3397	3192	212	990	500	2370	5	1	42314090	1384	-33.37	0.67	09	0.07	-98.00	4872.00	3680	20241007	-11.14	1877	20231024	74.21	3680	-11.14	20241007	2010	62.69	20240311	3680	-11.14	20241007	1877	74.21	20231024	1.04	N	003610	500	211 억	N	N	9	N	N
87	20241017	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3240	-65	5	-1.97	89689660	27568	26.19	3340	3340	3220	4295	2315	3305	3253.40	-3476	3565	3435	3360	3230	3155	3397	3192	212	990	500	2370	5	1	42314090	1371	-33.06	0.67	09	0.07	-98.00	4872.00	3680	20241007	-11.96	1877	20231024	72.62	3680	-11.96	20241007	2010	61.19	20240311	3680	-11.96	20241007	1877	72.62	20231024	1.04	N	003610	500	211 억	N	N	9	N	N
88	20241017	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3260	-45	5	-1.36	8448650	2593	2.46	3340	3340	3255	4295	2315	3305	3258.25	80	3565	3435	3360	3230	3155	3397	3192	212	990	500	2370	5	1	42314090	1379	-33.27	0.67	09	0.01	-98.00	4872.00	3680	20241007	-11.41	1877	20231024	73.68	3680	-11.41	20241007	2010	62.19	20240311	3680	-11.41	20241007	1877	73.68	20231024	1.04	N	003610	500	211 억	N	N	9	N	N
89	20241016	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3305	-145	5	-4.20	354218400	105277	99.12	3490	3490	3285	4485	2415	3450	3364.63	-34382	3663	3556	3463	3356	3263	3610	3410	212	1035	500	2480	5	1	42314090	1398	-33.72	0.68	09	0.25	-98.00	4872.00	3680	20241007	-10.19	1877	20231024	76.08	3680	-10.19	20241007	2010	64.43	20240311	3680	-10.19	20241007	1877	76.08	20231024	1.03	N	003610	500	211 억	N	N	9	N	N
90	20241016	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3315	-135	5	-3.91	326351575	96847	91.18	3490	3490	3285	4485	2415	3450	3369.76	-30141	3663	3556	3463	3356	3263	3610	3410	212	1035	500	2480	5	1	42314090	1403	-33.83	0.68	09	0.23	-98.00	4872.00	3680	20241007	-9.92	1877	20231024	76.61	3680	-9.92	20241007	2010	64.93	20240311	3680	-9.92	20241007	1877	76.61	20231024	1.03	N	003610	500	211 억	N	N	29	N	N
91	20241016	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3340	-110	5	-3.19	249515950	73665	69.35	3490	3490	3330	4485	2415	3450	3387.17	-19843	3663	3556	3463	3356	3263	3610	3410	212	1035	500	2480	5	1	42314090	1413	-34.08	0.69	09	0.17	-98.00	4872.00	3680	20241007	-9.24	1877	20231024	77.94	3680	-9.24	20241007	2010	66.17	20240311	3680	-9.24	20241007	1877	77.94	20231024	1.03	N	003610	500	211 억	N	N	29	N	N
92	20241016	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3380	-70	5	-2.03	216113230	63696	59.97	3490	3490	3350	4485	2415	3450	3392.89	-13625	3663	3556	3463	3356	3263	3610	3410	212	1035	500	2480	5	1	42314090	1430	-34.49	0.69	09	0.15	-98.00	4872.00	3680	20241007	-8.15	1877	20231024	80.07	3680	-8.15	20241007	2010	68.16	20240311	3680	-8.15	20241007	1877	80.07	20231024	1.03	N	003610	500	211 억	N	N	29	N	N
93	20241016	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3415	-35	5	-1.01	135333315	39806	37.48	3490	3490	3350	4485	2415	3450	3399.82	-2621	3663	3556	3463	3356	3263	3610	3410	212	1035	500	2480	5	1	42314090	1445	-34.85	0.70	09	0.09	-98.00	4872.00	3680	20241007	-7.20	1877	20231024	81.94	3680	-7.20	20241007	2010	69.90	20240311	3680	-7.20	20241007	1877	81.94	20231024	1.03	N	003610	500	211 억	N	N	29	N	N
94	20241016	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3430	-20	5	-0.58	93723680	27620	26.00	3490	3490	3350	4485	2415	3450	3393.33	3440	3663	3556	3463	3356	3263	3610	3410	212	1035	500	2480	5	1	42314090	1451	-35.00	0.70	09	0.07	-98.00	4872.00	3680	20241007	-6.79	1877	20231024	82.74	3680	-6.79	20241007	2010	70.65	20240311	3680	-6.79	20241007	1877	82.74	20231024	1.03	N	003610	500	211 억	N	N	29	N	N
95	20241016	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3395	-55	5	-1.59	71590975	21143	19.91	3490	3490	3350	4485	2415	3450	3386.04	1653	3663	3556	3463	3356	3263	3610	3410	212	1035	500	2480	5	1	42314090	1437	-34.64	0.70	09	0.05	-98.00	4872.00	3680	20241007	-7.74	1877	20231024	80.87	3680	-7.74	20241007	2010	68.91	20240311	3680	-7.74	20241007	1877	80.87	20231024	1.03	N	003610	500	211 억	N	N	29	N	N
96	20241016	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3450	0	3	0.00	483800	140	0.13	3490	3490	3450	4485	2415	3450	3455.71	-124	3663	3556	3463	3356	3263	3610	3410	212	1035	500	2480	5	1	42314090	1460	-35.20	0.71	09	0.00	-98.00	4872.00	3680	20241007	-6.25	1877	20231024	83.80	3680	-6.25	20241007	2010	71.64	20240311	3680	-6.25	20241007	1877	83.80	20231024	1.03	N	003610	500	211 억	N	N	29	N	N
97	20241015	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3450	30	2	0.88	364181920	106217	209.09	3390	3570	3370	4445	2395	3420	3428.66	2439	3546	3482	3391	3327	3236	3515	3360	212	1025	500	2460	5	1	42314090	1460	-35.20	0.71	09	0.25	-98.00	4872.00	3680	20241007	-6.25	1877	20231024	83.80	3680	-6.25	20241007	2010	71.64	20240311	3680	-6.25	20241007	1877	83.80	20231024	1.03	N	003610	500	211 억	N	N	29	N	N
98	20241015	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3480	60	2	1.75	350863815	102364	201.50	3390	3570	3370	4445	2395	3420	3427.61	4054	3546	3482	3391	3327	3236	3515	3360	212	1025	500	2460	5	1	42314090	1473	-35.51	0.71	09	0.24	-98.00	4872.00	3680	20241007	-5.43	1877	20231024	85.40	3680	-5.43	20241007	2010	73.13	20240311	3680	-5.43	20241007	1877	85.40	20231024	1.03	N	003610	500	211 억	N	N	14	N	N
99	20241015	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3440	20	2	0.58	293019145	85652	168.61	3390	3570	3370	4445	2395	3420	3421.04	5999	3546	3482	3391	3327	3236	3515	3360	212	1025	500	2460	5	1	42314090	1456	-35.10	0.71	09	0.20	-98.00	4872.00	3680	20241007	-6.52	1877	20231024	83.27	3680	-6.52	20241007	2010	71.14	20240311	3680	-6.52	20241007	1877	83.27	20231024	1.03	N	003610	500	211 억	N	N	14	N	N
100	20241015	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3455	35	2	1.02	284480920	83164	163.71	3390	3570	3370	4445	2395	3420	3420.72	6163	3546	3482	3391	3327	3236	3515	3360	212	1025	500	2460	5	1	42314090	1462	-35.26	0.71	09	0.20	-98.00	4872.00	3680	20241007	-6.11	1877	20231024	84.07	3680	-6.11	20241007	2010	71.89	20240311	3680	-6.11	20241007	1877	84.07	20231024	1.03	N	003610	500	211 억	N	N	14	N	N
101	20241015	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3410	-10	5	-0.29	246933330	72207	142.14	3390	3570	3370	4445	2395	3420	3419.80	7288	3546	3482	3391	3327	3236	3515	3360	212	1025	500	2460	5	1	42314090	1443	-34.80	0.70	09	0.17	-98.00	4872.00	3680	20241007	-7.34	1877	20231024	81.67	3680	-7.34	20241007	2010	69.65	20240311	3680	-7.34	20241007	1877	81.67	20231024	1.03	N	003610	500	211 억	N	N	14	N	N
102	20241015	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3420	0	3	0.00	217114490	63409	124.82	3390	3570	3370	4445	2395	3420	3424.03	6713	3546	3482	3391	3327	3236	3515	3360	212	1025	500	2460	5	1	42314090	1447	-34.90	0.70	09	0.15	-98.00	4872.00	3680	20241007	-7.07	1877	20231024	82.21	3680	-7.07	20241007	2010	70.15	20240311	3680	-7.07	20241007	1877	82.21	20231024	1.03	N	003610	500	211 억	N	N	14	N	N
103	20241015	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3400	-20	5	-0.58	155450785	45248	89.07	3390	3570	3380	4445	2395	3420	3435.53	4992	3546	3482	3391	3327	3236	3515	3360	212	1025	500	2460	5	1	42314090	1439	-34.69	0.70	09	0.11	-98.00	4872.00	3680	20241007	-7.61	1877	20231024	81.14	3680	-7.61	20241007	2010	69.15	20240311	3680	-7.61	20241007	1877	81.14	20231024	1.03	N	003610	500	211 억	N	N	14	N	N
104	20241015	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3450	30	2	0.88	44160	13	0.03	3390	3450	3390	4445	2395	3420	3396.92	-2	3546	3482	3391	3327	3236	3515	3360	212	1025	500	2460	5	1	42314090	1460	-35.20	0.71	09	0.00	-98.00	4872.00	3680	20241007	-6.25	1877	20231024	83.80	3680	-6.25	20241007	2010	71.64	20240311	3680	-6.25	20241007	1877	83.80	20231024	1.03	N	003610	500	211 억	N	N	14	N	N
105	20241014	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3420	80	2	2.40	173331020	50800	67.33	3300	3455	3300	4340	2340	3340	3412.03	6863	3503	3421	3363	3281	3223	3462	3322	212	1000	500	2400	5	1	42314090	1447	-34.90	0.70	09	0.12	-98.00	4872.00	3680	20241007	-7.07	1877	20231024	82.21	3680	-7.07	20241007	2010	70.15	20240311	3680	-7.07	20241007	1877	82.21	20231024	1.01	N	003610	500	211 억	N	N	14	N	N
106	20241014	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3415	75	2	2.25	168760255	49461	65.55	3300	3455	3300	4340	2340	3340	3411.99	7485	3503	3421	3363	3281	3223	3462	3322	212	1000	500	2400	5	1	42314090	1445	-34.85	0.70	09	0.12	-98.00	4872.00	3680	20241007	-7.20	1877	20231024	81.94	3680	-7.20	20241007	2010	69.90	20240311	3680	-7.20	20241007	1877	81.94	20231024	1.01	N	003610	500	211 억	N	N	0	N	N
107	20241014	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3410	70	2	2.10	165390370	48471	64.24	3300	3455	3300	4340	2340	3340	3412.15	7446	3503	3421	3363	3281	3223	3462	3322	212	1000	500	2400	5	1	42314090	1443	-34.80	0.70	09	0.11	-98.00	4872.00	3680	20241007	-7.34	1877	20231024	81.67	3680	-7.34	20241007	2010	69.65	20240311	3680	-7.34	20241007	1877	81.67	20231024	1.01	N	003610	500	211 억	N	N	0	N	N
108	20241014	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3415	75	2	2.25	143154885	41932	55.57	3300	3455	3300	4340	2340	3340	3413.98	7153	3503	3421	3363	3281	3223	3462	3322	212	1000	500	2400	5	1	42314090	1445	-34.85	0.70	09	0.10	-98.00	4872.00	3680	20241007	-7.20	1877	20231024	81.94	3680	-7.20	20241007	2010	69.90	20240311	3680	-7.20	20241007	1877	81.94	20231024	1.01	N	003610	500	211 억	N	N	0	N	N
109	20241014	120147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3430	90	2	2.69	105293890	30822	40.85	3300	3455	3300	4340	2340	3340	3416.19	6523	3503	3421	3363	3281	3223	3462	3322	212	1000	500	2400	5	1	42314090	1451	-35.00	0.70	09	0.07	-98.00	4872.00	3680	20241007	-6.79	1877	20231024	82.74	3680	-6.79	20241007	2010	70.65	20240311	3680	-6.79	20241007	1877	82.74	20231024	1.01	N	003610	500	211 억	N	N	0	N	N
110	20241014	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3430	90	2	2.69	84355640	24679	32.71	3300	3455	3300	4340	2340	3340	3418.11	6697	3503	3421	3363	3281	3223	3462	3322	212	1000	500	2400	5	1	42314090	1451	-35.00	0.70	09	0.06	-98.00	4872.00	3680	20241007	-6.79	1877	20231024	82.74	3680	-6.79	20241007	2010	70.65	20240311	3680	-6.79	20241007	1877	82.74	20231024	1.01	N	003610	500	211 억	N	N	0	N	N
111	20241014	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3435	95	2	2.84	40291160	11823	15.67	3300	3450	3300	4340	2340	3340	3407.86	2379	3503	3421	3363	3281	3223	3462	3322	212	1000	500	2400	5	1	42314090	1453	-35.05	0.71	09	0.03	-98.00	4872.00	3680	20241007	-6.66	1877	20231024	83.00	3680	-6.66	20241007	2010	70.90	20240311	3680	-6.66	20241007	1877	83.00	20231024	1.01	N	003610	500	211 억	N	N	0	N	N
112	20241014	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3300	-40	5	-1.20	765600	232	0.31	3300	3300	3300	4340	2340	3340	3300.00	-34	3503	3421	3363	3281	3223	3462	3322	212	1000	500	2400	5	1	42314090	1396	-33.67	0.68	09	0.00	-98.00	4872.00	3680	20241007	-10.33	1877	20231024	75.81	3680	-10.33	20241007	2010	64.18	20240311	3680	-10.33	20241007	1877	75.81	20231024	1.01	N	003610	500	211 억	N	N	0	N	N
113	20241011	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3340	45	2	1.37	255542195	75423	46.61	3305	3445	3305	4280	2310	3295	3388.12	-11201	3568	3431	3363	3226	3158	3397	3192	212	985	500	2370	5	1	42314090	1413	-34.08	0.69	09	0.18	-98.00	4872.00	3680	20241007	-9.24	1877	20231024	77.94	3680	-9.24	20241007	2010	66.17	20240311	3680	-9.24	20241007	1877	77.94	20231024	0.99	N	003610	500	211 억	N	N	0	N	N
114	20241011	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3385	90	2	2.73	212930005	62788	38.80	3305	3445	3305	4280	2310	3295	3391.25	-10722	3568	3431	3363	3226	3158	3397	3192	212	985	500	2370	5	1	42314090	1432	-34.54	0.69	09	0.15	-98.00	4872.00	3680	20241007	-8.02	1877	20231024	80.34	3680	-8.02	20241007	2010	68.41	20240311	3680	-8.02	20241007	1877	80.34	20231024	0.99	N	003610	500	211 억	N	N	0	N	N
115	20241011	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3410	115	2	3.49	181977580	53657	33.16	3305	3445	3305	4280	2310	3295	3391.50	-6881	3568	3431	3363	3226	3158	3397	3192	212	985	500	2370	5	1	42314090	1443	-34.80	0.70	09	0.13	-98.00	4872.00	3680	20241007	-7.34	1877	20231024	81.67	3680	-7.34	20241007	2010	69.65	20240311	3680	-7.34	20241007	1877	81.67	20231024	0.99	N	003610	500	211 억	N	N	0	N	N
116	20241011	130147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3380	85	2	2.58	166277690	49030	30.30	3305	3445	3305	4280	2310	3295	3391.35	-7636	3568	3431	3363	3226	3158	3397	3192	212	985	500	2370	5	1	42314090	1430	-34.49	0.69	09	0.12	-98.00	4872.00	3680	20241007	-8.15	1877	20231024	80.07	3680	-8.15	20241007	2010	68.16	20240311	3680	-8.15	20241007	1877	80.07	20231024	0.99	N	003610	500	211 억	N	N	0	N	N
117	20241011	120147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3405	110	2	3.34	135874495	40075	24.77	3305	3445	3305	4280	2310	3295	3390.51	-5612	3568	3431	3363	3226	3158	3397	3192	212	985	500	2370	5	1	42314090	1441	-34.74	0.70	09	0.09	-98.00	4872.00	3680	20241007	-7.47	1877	20231024	81.41	3680	-7.47	20241007	2010	69.40	20240311	3680	-7.47	20241007	1877	81.41	20231024	0.99	N	003610	500	211 억	N	N	0	N	N
118	20241011	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3425	130	2	3.95	62201505	18464	11.41	3305	3425	3305	4280	2310	3295	3368.80	-2839	3568	3431	3363	3226	3158	3397	3192	212	985	500	2370	5	1	42314090	1449	-34.95	0.70	09	0.04	-98.00	4872.00	3680	20241007	-6.93	1877	20231024	82.47	3680	-6.93	20241007	2010	70.40	20240311	3680	-6.93	20241007	1877	82.47	20231024	0.99	N	003610	500	211 억	N	N	0	N	N
119	20241011	100151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3360	65	2	1.97	33635355	10077	6.23	3305	3400	3305	4280	2310	3295	3337.83	-163	3568	3431	3363	3226	3158	3397	3192	212	985	500	2370	5	1	42314090	1422	-34.29	0.69	09	0.02	-98.00	4872.00	3680	20241007	-8.70	1877	20231024	79.01	3680	-8.70	20241007	2010	67.16	20240311	3680	-8.70	20241007	1877	79.01	20231024	0.99	N	003610	500	211 억	N	N	0	N	N
120	20241011	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3350	55	2	1.67	2882665	872	0.54	3305	3350	3305	4280	2310	3295	3305.81	66	3568	3431	3363	3226	3158	3397	3192	212	985	500	2370	5	1	42314090	1418	-34.18	0.69	09	0.00	-98.00	4872.00	3680	20241007	-8.97	1877	20231024	78.48	3680	-8.97	20241007	2010	66.67	20240311	3680	-8.97	20241007	1877	78.48	20231024	0.99	N	003610	500	211 억	N	N	0	N	N
121	20241010	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3295	-175	5	-5.04	544156450	161799	145.92	3480	3500	3295	4510	2430	3470	3363.16	-32328	3596	3532	3466	3402	3336	3500	3370	212	1040	500	2490	5	1	42314090	1394	-33.62	0.68	09	0.38	-98.00	4872.00	3680	20241007	-10.46	1877	20231024	75.55	3680	-10.46	20241007	2010	63.93	20240311	3680	-10.46	20241007	1877	75.55	20231024	0.87	N	003610	500	211 억	N	N	0	N	N
122	20241010	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3345	-125	5	-3.60	454591025	134690	121.47	3480	3500	3300	4510	2430	3470	3375.09	-32712	3596	3532	3466	3402	3336	3500	3370	212	1040	500	2490	5	1	42314090	1415	-34.13	0.69	09	0.32	-98.00	4872.00	3680	20241007	-9.10	1877	20231024	78.21	3680	-9.10	20241007	2010	66.42	20240311	3680	-9.10	20241007	1877	78.21	20231024	0.87	N	003610	500	211 억	N	N	0	N	N
123	20241010	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3375	-95	5	-2.74	349743455	103252	93.12	3480	3500	3340	4510	2430	3470	3387.28	-30951	3596	3532	3466	3402	3336	3500	3370	212	1040	500	2490	5	1	42314090	1428	-34.44	0.69	09	0.24	-98.00	4872.00	3680	20241007	-8.29	1877	20231024	79.81	3680	-8.29	20241007	2010	67.91	20240311	3680	-8.29	20241007	1877	79.81	20231024	0.87	N	003610	500	211 억	N	N	0	N	N
124	20241010	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3400	-70	5	-2.02	254827975	75025	67.66	3480	3500	3360	4510	2430	3470	3396.57	-29012	3596	3532	3466	3402	3336	3500	3370	212	1040	500	2490	5	1	42314090	1439	-34.69	0.70	09	0.18	-98.00	4872.00	3680	20241007	-7.61	1877	20231024	81.14	3680	-7.61	20241007	2010	69.15	20240311	3680	-7.61	20241007	1877	81.14	20231024	0.87	N	003610	500	211 억	N	N	0	N	N
125	20241010	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3405	-65	5	-1.87	235442425	69288	62.49	3480	3500	3375	4510	2430	3470	3398.03	-27342	3596	3532	3466	3402	3336	3500	3370	212	1040	500	2490	5	1	42314090	1441	-34.74	0.70	09	0.16	-98.00	4872.00	3680	20241007	-7.47	1877	20231024	81.41	3680	-7.47	20241007	2010	69.40	20240311	3680	-7.47	20241007	1877	81.41	20231024	0.87	N	003610	500	211 억	N	N	0	N	N
126	20241010	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3430	-40	5	-1.15	45823590	13351	12.04	3480	3500	3400	4510	2430	3470	3432.22	-8597	3596	3532	3466	3402	3336	3500	3370	212	1040	500	2490	5	1	42314090	1451	-35.00	0.70	09	0.03	-98.00	4872.00	3680	20241007	-6.79	1877	20231024	82.74	3680	-6.79	20241007	2010	70.65	20240311	3680	-6.79	20241007	1877	82.74	20231024	0.87	N	003610	500	211 억	N	N	0	N	N
127	20241010	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3470	0	3	0.00	32180655	9382	8.46	3480	3500	3400	4510	2430	3470	3430.04	-6434	3596	3532	3466	3402	3336	3500	3370	212	1040	500	2490	5	1	42314090	1468	-35.41	0.71	09	0.02	-98.00	4872.00	3680	20241007	-5.71	1877	20231024	84.87	3680	-5.71	20241007	2010	72.64	20240311	3680	-5.71	20241007	1877	84.87	20231024	0.87	N	003610	500	211 억	N	N	0	N	N
128	20241010	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3455	-15	5	-0.43	1594100	459	0.41	3480	3480	3420	4510	2430	3470	3472.98	-79	3596	3532	3466	3402	3336	3500	3370	212	1040	500	2490	5	1	42314090	1462	-35.26	0.71	09	0.00	-98.00	4872.00	3680	20241007	-6.11	1877	20231024	84.07	3680	-6.11	20241007	2010	71.89	20240311	3680	-6.11	20241007	1877	84.07	20231024	0.87	N	003610	500	211 억	N	N	0	N	N
129	20241008	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3470	-30	5	-0.86	383776775	110373	35.47	3500	3530	3400	4550	2450	3500	3477.09	-17783	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1468	-35.41	0.71	09	0.26	-98.00	4872.00	3680	20241007	-5.71	1877	20231024	84.87	3680	-5.71	20241007	2010	72.64	20240311	3680	-5.71	20241007	1877	84.87	20231024	0.75	N	003610	500	211 억	N	N	1	N	N
130	20241008	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3435	-65	5	-1.86	345439930	99305	31.91	3500	3530	3400	4550	2450	3500	3478.58	-22407	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1453	-35.05	0.71	09	0.23	-98.00	4872.00	3680	20241007	-6.66	1877	20231024	83.00	3680	-6.66	20241007	2010	70.90	20240311	3680	-6.66	20241007	1877	83.00	20231024	0.75	N	003610	500	211 억	N	N	1	N	N
131	20241008	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3495	-5	5	-0.14	264544995	75891	24.39	3500	3530	3400	4550	2450	3500	3485.85	-7357	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1479	-35.66	0.72	09	0.18	-98.00	4872.00	3680	20241007	-5.03	1877	20231024	86.20	3680	-5.03	20241007	2010	73.88	20240311	3680	-5.03	20241007	1877	86.20	20231024	0.75	N	003610	500	211 억	N	N	1	N	N
132	20241008	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3500	0	3	0.00	186689540	53516	17.20	3500	3530	3400	4550	2450	3500	3488.48	-8306	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1481	-35.71	0.72	09	0.13	-98.00	4872.00	3680	20241007	-4.89	1877	20231024	86.47	3680	-4.89	20241007	2010	74.13	20240311	3680	-4.89	20241007	1877	86.47	20231024	0.75	N	003610	500	211 억	N	N	1	N	N
133	20241008	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3500	0	3	0.00	159866110	45833	14.73	3500	3530	3400	4550	2450	3500	3488.01	-7829	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1481	-35.71	0.72	09	0.11	-98.00	4872.00	3680	20241007	-4.89	1877	20231024	86.47	3680	-4.89	20241007	2010	74.13	20240311	3680	-4.89	20241007	1877	86.47	20231024	0.75	N	003610	500	211 억	N	N	1	N	N
134	20241008	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3485	-15	5	-0.43	127243185	36493	11.73	3500	3530	3400	4550	2450	3500	3486.78	-10530	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1475	-35.56	0.72	09	0.09	-98.00	4872.00	3680	20241007	-5.30	1877	20231024	85.67	3680	-5.30	20241007	2010	73.38	20240311	3680	-5.30	20241007	1877	85.67	20231024	0.75	N	003610	500	211 억	N	N	1	N	N
135	20241008	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3495	-5	5	-0.14	105645620	30297	9.74	3500	3530	3400	4550	2450	3500	3487.00	-9605	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1479	-35.66	0.72	09	0.07	-98.00	4872.00	3680	20241007	-5.03	1877	20231024	86.20	3680	-5.03	20241007	2010	73.88	20240311	3680	-5.03	20241007	1877	86.20	20231024	0.75	N	003610	500	211 억	N	N	1	N	N
136	20241008	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3500	0	3	0.00	13676960	3981	1.28	3500	3500	3400	4550	2450	3500	3435.56	-56	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1481	-35.71	0.72	09	0.01	-98.00	4872.00	3680	20241007	-4.89	1877	20231024	86.47	3680	-4.89	20241007	2010	74.13	20240311	3680	-4.89	20241007	1877	86.47	20231024	0.75	N	003610	500	211 억	N	N	1	N	N
137	20241007	160147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3500	-60	5	-1.69	1105057325	311198	106.99	3650	3680	3460	4625	2495	3560	3551.01	-14487	3866	3712	3481	3327	3096	3790	3405	212	1065	500	2560	5	1	42314090	1481	-35.71	0.72	09	0.74	-98.00	4872.00	3680	20241007	-4.89	1877	20231024	86.47	3680	-4.89	20241007	2010	74.13	20240311	3680	-4.89	20241007	1877	86.47	20231024	0.71	N	003610	500	211 억	N	N	1	N	N
138	20241007	150149	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3520	-40	5	-1.12	1037980265	292052	100.41	3650	3680	3460	4625	2495	3560	3554.09	-20001	3866	3712	3481	3327	3096	3790	3405	212	1065	500	2560	5	1	42314090	1489	-35.92	0.72	09	0.69	-98.00	4872.00	3680	20241007	-4.35	1877	20231024	87.53	3680	-4.35	20241007	2010	75.12	20240311	3680	-4.35	20241007	1877	87.53	20231024	0.71	N	003610	500	211 억	N	N	0	N	N
139	20241007	140204	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3510	-50	5	-1.40	993992255	279503	96.10	3650	3680	3460	4625	2495	3560	3556.28	-18215	3866	3712	3481	3327	3096	3790	3405	212	1065	500	2560	5	1	42314090	1485	-35.82	0.72	09	0.66	-98.00	4872.00	3680	20241007	-4.62	1877	20231024	87.00	3680	-4.62	20241007	2010	74.63	20240311	3680	-4.62	20241007	1877	87.00	20231024	0.71	N	003610	500	211 억	N	N	0	N	N
140	20241007	130146	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3525	-35	5	-0.98	753927265	211553	72.73	3650	3680	3460	4625	2495	3560	3563.77	-40339	3866	3712	3481	3327	3096	3790	3405	212	1065	500	2560	5	1	42314090	1492	-35.97	0.72	09	0.50	-98.00	4872.00	3680	20241007	-4.21	1877	20231024	87.80	3680	-4.21	20241007	2010	75.37	20240311	3680	-4.21	20241007	1877	87.80	20231024	0.71	N	003610	500	211 억	N	N	0	N	N
141	20241007	120159	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3500	-60	5	-1.69	712361780	199689	68.65	3650	3680	3460	4625	2495	3560	3567.36	-41690	3866	3712	3481	3327	3096	3790	3405	212	1065	500	2560	5	1	42314090	1481	-35.71	0.72	09	0.47	-98.00	4872.00	3680	20241007	-4.89	1877	20231024	86.47	3680	-4.89	20241007	2010	74.13	20240311	3680	-4.89	20241007	1877	86.47	20231024	0.71	N	003610	500	211 억	N	N	0	N	N
142	20241007	110150	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3485	-75	5	-2.11	560404285	156327	53.75	3650	3680	3460	4625	2495	3560	3584.82	-49329	3866	3712	3481	3327	3096	3790	3405	212	1065	500	2560	5	1	42314090	1475	-35.56	0.72	09	0.37	-98.00	4872.00	3680	20241007	-5.30	1877	20231024	85.67	3680	-5.30	20241007	2010	73.38	20240311	3680	-5.30	20241007	1877	85.67	20231024	0.71	N	003610	500	211 억	N	N	0	N	N
143	20241007	100143	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3565	5	2	0.14	393153640	108698	37.37	3650	3680	3460	4625	2495	3560	3616.94	-51830	3866	3712	3481	3327	3096	3790	3405	212	1065	500	2560	5	1	42314090	1508	-36.38	0.73	09	0.26	-98.00	4872.00	3680	20241007	-3.12	1877	20231024	89.93	3680	-3.12	20241007	2010	77.36	20240311	3680	-3.12	20241007	1877	89.93	20231024	0.71	N	003610	500	211 억	N	N	0	N	N
144	20241007	090142	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3675	115	2	3.23	159842835	43716	15.03	3650	3680	3605	4625	2495	3560	3656.39	-32645	3866	3712	3481	3327	3096	3790	3405	212	1065	500	2560	5	1	42314090	1555	-37.50	0.75	09	0.10	-98.00	4872.00	3680	20241007	-0.14	1877	20231024	95.79	3680	-0.14	20241007	2010	82.84	20240311	3680	-0.14	20241007	1877	95.79	20231024	0.71	N	003610	500	211 억	N	N	0	N	N
145	20241004	160143	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3560	250	2	7.55	1016504670	290701	109.69	3305	3635	3250	4300	2320	3310	3496.74	20595	3550	3430	3280	3160	3010	3490	3220	212	990	500	2380	5	1	42314090	1506	-36.33	0.73	09	0.69	-98.00	4872.00	3635	20241004	-2.06	1877	20231024	89.66	3635	-2.06	20241004	2010	77.11	20240311	3635	-2.06	20241004	1877	89.66	20231024	0.69	N	003610	500	211 억	N	N	0	N	N
146	20241004	150143	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3555	245	2	7.40	991493730	283689	107.04	3305	3635	3250	4300	2320	3310	3495.00	20821	3550	3430	3280	3160	3010	3490	3220	212	990	500	2380	5	1	42314090	1504	-36.28	0.73	09	0.67	-98.00	4872.00	3635	20241004	-2.20	1877	20231024	89.40	3635	-2.20	20241004	2010	76.87	20240311	3635	-2.20	20241004	1877	89.40	20231024	0.69	N	003610	500	211 억	N	N	0	N	N
147	20241004	140143	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3625	315	2	9.52	881264760	252949	95.44	3305	3625	3250	4300	2320	3310	3483.96	19151	3550	3430	3280	3160	3010	3490	3220	212	990	500	2380	5	1	42314090	1534	-36.99	0.74	09	0.60	-98.00	4872.00	3625	20241004	0.00	1877	20231024	93.13	3625	0.00	20241004	2010	80.35	20240311	3625	0.00	20241004	1877	93.13	20231024	0.69	N	003610	500	211 억	N	N	0	N	N
148	20241004	130143	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3565	255	2	7.70	690150110	199578	75.31	3305	3600	3250	4300	2320	3310	3458.05	18660	3550	3430	3280	3160	3010	3490	3220	212	990	500	2380	5	1	42314090	1508	-36.38	0.73	09	0.47	-98.00	4872.00	3600	20241004	-0.97	1877	20231024	89.93	3600	-0.97	20241004	2010	77.36	20240311	3600	-0.97	20241004	1877	89.93	20231024	0.69	N	003610	500	211 억	N	N	0	N	N
149	20241004	120144	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3445	135	2	4.08	364758355	107342	40.50	3305	3500	3250	4300	2320	3310	3398.10	-1401	3550	3430	3280	3160	3010	3490	3220	212	990	500	2380	5	1	42314090	1458	-35.15	0.71	09	0.25	-98.00	4872.00	3500	20241004	-1.57	1877	20231024	83.54	3500	-1.57	20241004	2010	71.39	20240311	3500	-1.57	20241004	1877	83.54	20231024	0.69	N	003610	500	211 억	N	N	0	N	N
150	20241004	110143	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3475	165	2	4.98	227819475	67781	25.58	3305	3485	3250	4300	2320	3310	3361.11	-13359	3550	3430	3280	3160	3010	3490	3220	212	990	500	2380	5	1	42314090	1470	-35.46	0.71	09	0.16	-98.00	4872.00	3485	20241004	-0.29	1877	20231024	85.14	3485	-0.29	20241004	2010	72.89	20240311	3485	-0.29	20241004	1877	85.14	20231024	0.69	N	003610	500	211 억	N	N	0	N	N
151	20241004	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3325	15	2	0.45	48179820	14638	5.52	3305	3325	3250	4300	2320	3310	3291.42	-10060	3550	3430	3280	3160	3010	3490	3220	212	990	500	2380	5	1	42314090	1407	-33.93	0.68	09	0.03	-98.00	4872.00	3400	20241002	-2.21	1877	20231024	77.14	3400	-2.21	20241002	2010	65.42	20240311	3400	-2.21	20241002	1877	77.14	20231024	0.69	N	003610	500	211 억	N	N	0	N	N
152	20241004	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3280	-30	5	-0.91	1096995	333	0.13	3305	3305	3280	4300	2320	3310	3294.28	-288	3550	3430	3280	3160	3010	3490	3220	212	990	500	2380	5	1	42314090	1388	-33.47	0.67	09	0.00	-98.00	4872.00	3400	20241002	-3.53	1877	20231024	74.75	3400	-3.53	20241002	2010	63.18	20240311	3400	-3.53	20241002	1877	74.75	20231024	0.69	N	003610	500	211 억	N	N	0	N	N
153	20241002	160141	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3310	155	2	4.91	869965650	264964	262.27	3130	3400	3130	4100	2210	3155	3283.34	-7174	3238	3196	3158	3116	3078	3217	3137	212	945	500	2270	5	1	42314090	1401	-33.78	0.68	09	0.63	-98.00	4872.00	3400	20241002	-2.65	1877	20231024	76.35	3400	-2.65	20241002	2010	64.68	20240311	3400	-2.65	20241002	1877	76.35	20231024	0.66	N	003610	500	211 억	N	N	1	N	N
154	20241002	150143	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3280	125	2	3.96	861299750	262331	259.67	3130	3400	3130	4100	2210	3155	3283.26	-5501	3238	3196	3158	3116	3078	3217	3137	212	945	500	2270	5	1	42314090	1388	-33.47	0.67	09	0.62	-98.00	4872.00	3400	20241002	-3.53	1877	20231024	74.75	3400	-3.53	20241002	2010	63.18	20240311	3400	-3.53	20241002	1877	74.75	20231024	0.66	N	003610	500	211 억	N	N	1	N	N
155	20241002	140143	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3295	140	2	4.44	833571575	253882	251.30	3130	3400	3130	4100	2210	3155	3283.30	-3115	3238	3196	3158	3116	3078	3217	3137	212	945	500	2270	5	1	42314090	1394	-33.62	0.68	09	0.60	-98.00	4872.00	3400	20241002	-3.09	1877	20231024	75.55	3400	-3.09	20241002	2010	63.93	20240311	3400	-3.09	20241002	1877	75.55	20231024	0.66	N	003610	500	211 억	N	N	1	N	N
156	20241002	130142	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3310	155	2	4.91	813623635	247798	245.28	3130	3400	3130	4100	2210	3155	3283.41	-4189	3238	3196	3158	3116	3078	3217	3137	212	945	500	2270	5	1	42314090	1401	-33.78	0.68	09	0.59	-98.00	4872.00	3400	20241002	-2.65	1877	20231024	76.35	3400	-2.65	20241002	2010	64.68	20240311	3400	-2.65	20241002	1877	76.35	20231024	0.66	N	003610	500	211 억	N	N	1	N	N
157	20241002	120141	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3325	170	2	5.39	770740155	234824	232.44	3130	3400	3130	4100	2210	3155	3282.20	-6103	3238	3196	3158	3116	3078	3217	3137	212	945	500	2270	5	1	42314090	1407	-33.93	0.68	09	0.55	-98.00	4872.00	3400	20241002	-2.21	1877	20231024	77.14	3400	-2.21	20241002	2010	65.42	20240311	3400	-2.21	20241002	1877	77.14	20231024	0.66	N	003610	500	211 억	N	N	1	N	N
158	20241002	110141	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3340	185	2	5.86	744982585	227062	224.76	3130	3400	3130	4100	2210	3155	3280.97	-6374	3238	3196	3158	3116	3078	3217	3137	212	945	500	2270	5	1	42314090	1413	-34.08	0.69	09	0.54	-98.00	4872.00	3400	20241002	-1.76	1877	20231024	77.94	3400	-1.76	20241002	2010	66.17	20240311	3400	-1.76	20241002	1877	77.94	20231024	0.66	N	003610	500	211 억	N	N	1	N	N
159	20241002	100141	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3315	160	2	5.07	528905745	162458	160.81	3130	3400	3130	4100	2210	3155	3255.65	-14332	3238	3196	3158	3116	3078	3217	3137	212	945	500	2270	5	1	42314090	1403	-33.83	0.68	09	0.38	-98.00	4872.00	3400	20241002	-2.50	1877	20231024	76.61	3400	-2.50	20241002	2010	64.93	20240311	3400	-2.50	20241002	1877	76.61	20231024	0.66	N	003610	500	211 억	N	N	1	N	N
160	20241002	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3130	-25	5	-0.79	3361620	1074	1.06	3130	3130	3130	4100	2210	3155	3130.00	-649	3238	3196	3158	3116	3078	3217	3137	212	945	500	2270	5	1	42314090	1324	-31.94	0.64	09	0.00	-98.00	4872.00	3280	20240925	-4.57	1877	20231024	66.76	3280	-4.57	20240925	2010	55.72	20240311	3280	-4.57	20240925	1877	66.76	20231024	0.66	N	003610	500	211 억	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History