KissMeData/014990/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160329	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	733	-25	5	-3.30	249621020	332998	24.80	738	781	733	985	531	758	749.69	0.52	0	41262	846	802	776	732	706	789	719	376	227	500	460	1	1	75112995	551	-31.87	1.39	12	0.44	-23.00	528.00	1154	20240718	-36.48	534	20240702	37.27	1154	-36.48	20240718	534	37.27	20240702	1154	-36.48	20240718	534	37.27	20240702	0.00	N	014990	500	375 억		388955	N	N	1	N	00	N
3	20241031	150333	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	746	-12	5	-1.58	228908342	304879	22.71	738	781	734	985	531	758	750.81	0.52	0	37400	846	802	776	732	706	789	719	376	227	500	460	1	1	75112995	560	-32.43	1.41	12	0.41	-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	0.00	N	014990	500	375 억		388955	N	N	0	N	00	N
4	20241031	140332	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	749	-9	5	-1.19	191701681	254669	18.97	738	781	737	985	531	758	752.74	0.52	0	31833	846	802	776	732	706	789	719	376	227	500	460	1	1	75112995	563	-32.57	1.42	12	0.34	-23.00	528.00	1154	20240718	-35.10	534	20240702	40.26	1154	-35.10	20240718	534	40.26	20240702	1154	-35.10	20240718	534	40.26	20240702	0.00	N	014990	500	375 억		388955	N	N	0	N	00	N
5	20241031	130332	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	754	-4	5	-0.53	178813335	237463	17.69	738	781	737	985	531	758	753.01	0.52	0	33174	846	802	776	732	706	789	719	376	227	500	460	1	1	75112995	566	-32.78	1.43	12	0.32	-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	0.00	N	014990	500	375 억		388955	N	N	0	N	00	N
6	20241031	120332	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	750	-8	5	-1.06	139129465	184479	13.74	738	781	737	985	531	758	754.17	0.52	0	9926	846	802	776	732	706	789	719	376	227	500	460	1	1	75112995	563	-32.61	1.42	12	0.25	-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	0.00	N	014990	500	375 억		388955	N	N	0	N	00	N
7	20241031	110333	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	758	0	3	0.00	130125396	172558	12.85	738	781	737	985	531	758	754.09	0.52	0	7225	846	802	776	732	706	789	719	376	227	500	460	1	1	75112995	569	-32.96	1.44	12	0.23	-23.00	528.00	1154	20240718	-34.32	534	20240702	41.95	1154	-34.32	20240718	534	41.95	20240702	1154	-34.32	20240718	534	41.95	20240702	0.00	N	014990	500	375 억		388955	N	N	0	N	00	N
8	20241031	100332	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	757	-1	5	-0.13	101064550	134202	10.00	738	772	737	985	531	758	753.07	0.52	0	3844	846	802	776	732	706	789	719	376	227	500	460	1	1	75112995	569	-32.91	1.43	12	0.18	-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	0.00	N	014990	500	375 억		388955	N	N	0	N	00	N
9	20241031	090331	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	742	-16	5	-2.11	31650999	42533	3.17	738	758	737	985	531	758	744.08	0.52	0	2130	846	802	776	732	706	789	719	376	227	500	460	1	1	75112995	557	-32.26	1.41	12	0.06	-23.00	528.00	1154	20240718	-35.70	534	20240702	38.95	1154	-35.70	20240718	534	38.95	20240702	1154	-35.70	20240718	534	38.95	20240702	0.00	N	014990	500	375 억		388955	N	N	0	N	00	N
10	20241030	160330	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	758	-46	5	-5.72	1042590635	1338203	27.05	820	820	750	1045	563	804	778.96	0.70	0	-166863	922	863	801	742	680	892	771	376	241	500	490	1	1	75112995	569	-32.96	1.44	12	1.78	-23.00	528.00	1154	20240718	-34.32	534	20240702	41.95	1154	-34.32	20240718	534	41.95	20240702	1154	-34.32	20240718	534	41.95	20240702	0.00	N	014990	500	375 억		526151	N	N	0	N	00	N
11	20241030	150337	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	754	-50	5	-6.22	1016622643	1303919	26.36	820	820	750	1045	563	804	779.50	0.70	0	-159734	922	863	801	742	680	892	771	376	241	500	490	1	1	75112995	566	-32.78	1.43	12	1.74	-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	0.00	N	014990	500	375 억		526151	N	N	0	N	00	N
12	20241030	140334	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	772	-32	5	-3.98	934901990	1196596	24.19	820	820	752	1045	563	804	781.14	0.70	0	-161120	922	863	801	742	680	892	771	376	241	500	490	1	1	75112995	580	-33.57	1.46	12	1.59	-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	0.00	N	014990	500	375 억		526151	N	N	0	N	00	N
13	20241030	130333	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	779	-25	5	-3.11	892925749	1142128	23.09	820	820	752	1045	563	804	781.64	0.70	0	-162377	922	863	801	742	680	892	771	376	241	500	490	1	1	75112995	585	-33.87	1.48	12	1.52	-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	0.00	N	014990	500	375 억		526151	N	N	0	N	00	N
14	20241030	120335	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	779	-25	5	-3.11	853967261	1091957	22.07	820	820	752	1045	563	804	781.88	0.70	0	-145737	922	863	801	742	680	892	771	376	241	500	490	1	1	75112995	585	-33.87	1.48	12	1.45	-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	0.00	N	014990	500	375 억		526151	N	N	0	N	00	N
15	20241030	110332	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	780	-24	5	-2.99	759865894	971468	19.64	820	820	752	1045	563	804	781.99	0.70	0	-135597	922	863	801	742	680	892	771	376	241	500	490	1	1	75112995	586	-33.91	1.48	12	1.29	-23.00	528.00	1154	20240718	-32.41	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1154	-32.41	20240718	534	46.07	20240702	0.00	N	014990	500	375 억		526151	N	N	0	N	00	N
16	20241030	100331	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	770	-34	5	-4.23	613450075	779935	15.77	820	820	760	1045	563	804	786.34	0.70	0	-120433	922	863	801	742	680	892	771	376	241	500	490	1	1	75112995	578	-33.48	1.46	12	1.04	-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	0.00	N	014990	500	375 억		526151	N	N	0	N	00	N
17	20241030	090332	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	788	-16	5	-1.99	107204490	133437	2.70	820	820	785	1045	563	804	803.37	0.70	0	-61475	922	863	801	742	680	892	771	376	241	500	490	1	1	75112995	592	-34.26	1.49	12	0.18	-23.00	528.00	1154	20240718	-31.72	534	20240702	47.57	1154	-31.72	20240718	534	47.57	20240702	1154	-31.72	20240718	534	47.57	20240702	0.00	N	014990	500	375 억		526151	N	N	0	N	00	N
18	20241029	160322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	804	59	2	7.92	3990918339	4904943	4508.51	745	860	739	968	522	745	813.69	0.74	0	-609	761	752	736	727	711	757	732	376	223	500	460	1	1	75112995	604	-34.96	1.52	12	6.53	-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	0.00	N	014990	500	375 억		558529	N	N	1	N	00	N
19	20241029	150328	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	797	52	2	6.98	3871913649	4755080	4370.76	745	860	739	968	522	745	814.29	0.74	0	-22075	761	752	736	727	711	757	732	376	223	500	460	1	1	75112995	599	-34.65	1.51	12	6.33	-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	0.00	N	014990	500	375 억		558529	N	N	1	N	00	N
20	20241029	140323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	781	36	2	4.83	3658580266	4487288	4124.61	745	860	739	968	522	745	815.34	0.74	0	-70677	761	752	736	727	711	757	732	376	223	500	460	1	1	75112995	587	-33.96	1.48	12	5.97	-23.00	528.00	1154	20240718	-32.32	534	20240702	46.25	1154	-32.32	20240718	534	46.25	20240702	1154	-32.32	20240718	534	46.25	20240702	0.00	N	014990	500	375 억		558529	N	N	1	N	00	N
21	20241029	130324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	810	65	2	8.72	3505301742	4294255	3947.18	745	860	739	968	522	745	816.30	0.74	0	-75723	761	752	736	727	711	757	732	376	223	500	460	1	1	75112995	608	-35.22	1.53	12	5.72	-23.00	528.00	1154	20240718	-29.81	534	20240702	51.69	1154	-29.81	20240718	534	51.69	20240702	1154	-29.81	20240718	534	51.69	20240702	0.00	N	014990	500	375 억		558529	N	N	1	N	00	N
22	20241029	120325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	824	79	2	10.60	3234780078	3962332	3642.08	745	860	739	968	522	745	816.40	0.74	0	-103851	761	752	736	727	711	757	732	376	223	500	460	1	1	75112995	619	-35.83	1.56	12	5.28	-23.00	528.00	1154	20240718	-28.60	534	20240702	54.31	1154	-28.60	20240718	534	54.31	20240702	1154	-28.60	20240718	534	54.31	20240702	0.00	N	014990	500	375 억		558529	N	N	1	N	00	N
23	20241029	110328	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	822	77	2	10.34	2400392353	2939088	2701.54	745	860	739	968	522	745	816.74	0.74	0	-44668	761	752	736	727	711	757	732	376	223	500	460	1	1	75112995	617	-35.74	1.56	12	3.91	-23.00	528.00	1154	20240718	-28.77	534	20240702	53.93	1154	-28.77	20240718	534	53.93	20240702	1154	-28.77	20240718	534	53.93	20240702	0.00	N	014990	500	375 억		558529	N	N	1	N	00	N
24	20241029	100326	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	780	35	2	4.70	424529932	541844	498.05	745	813	739	968	522	745	783.57	0.74	0	57368	761	752	736	727	711	757	732	376	223	500	460	1	1	75112995	586	-33.91	1.48	12	0.72	-23.00	528.00	1154	20240718	-32.41	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1154	-32.41	20240718	534	46.07	20240702	0.00	N	014990	500	375 억		558529	N	N	1	N	00	N
25	20241028	160322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	745	25	2	3.47	78110591	106706	34.01	720	745	720	936	504	720	732.02	0.69	0	28087	764	742	713	691	662	753	702	376	216	500	440	1	1	75112995	560	-32.39	1.41	12	0.14	-23.00	528.00	1154	20240718	-35.44	534	20240702	39.51	1154	-35.44	20240718	534	39.51	20240702	1154	-35.44	20240718	534	39.51	20240702	0.00	N	014990	500	375 억		520149	N	N	1	N	00	N
26	20241028	150323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	736	16	2	2.22	68326063	93480	29.80	720	740	720	936	504	720	730.92	0.69	0	26299	764	742	713	691	662	753	702	376	216	500	440	1	1	75112995	553	-32.00	1.39	12	0.12	-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		520149	N	N	0	N	00	N
27	20241028	140325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	731	11	2	1.53	62281945	85236	27.17	720	740	720	936	504	720	730.70	0.69	0	22401	764	742	713	691	662	753	702	376	216	500	440	1	1	75112995	549	-31.78	1.38	12	0.11	-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	0.00	N	014990	500	375 억		520149	N	N	0	N	00	N
28	20241028	130323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	734	14	2	1.94	59982177	82095	26.17	720	740	720	936	504	720	730.64	0.69	0	22433	764	742	713	691	662	753	702	376	216	500	440	1	1	75112995	551	-31.91	1.39	12	0.11	-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	0.00	N	014990	500	375 억		520149	N	N	0	N	00	N
29	20241028	120323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	737	17	2	2.36	57089171	78150	24.91	720	740	720	936	504	720	730.51	0.69	0	22401	764	742	713	691	662	753	702	376	216	500	440	1	1	75112995	554	-32.04	1.40	12	0.10	-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	0.00	N	014990	500	375 억		520149	N	N	0	N	00	N
30	20241028	110303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	729	9	2	1.25	31785297	43633	13.91	720	739	720	936	504	720	728.47	0.69	0	12472	764	742	713	691	662	753	702	376	216	500	440	1	1	75112995	548	-31.70	1.38	12	0.06	-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	0.00	N	014990	500	375 억		520149	N	N	0	N	00	N
31	20241028	100320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	735	15	2	2.08	23041396	31682	10.10	720	739	720	936	504	720	727.27	0.69	0	8497	764	742	713	691	662	753	702	376	216	500	440	1	1	75112995	552	-31.96	1.39	12	0.04	-23.00	528.00	1154	20240718	-36.31	534	20240702	37.64	1154	-36.31	20240718	534	37.64	20240702	1154	-36.31	20240718	534	37.64	20240702	0.00	N	014990	500	375 억		520149	N	N	0	N	00	N
32	20241028	090321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	727	7	2	0.97	4858389	6713	2.14	720	728	720	936	504	720	723.73	0.69	0	-2654	764	742	713	691	662	753	702	376	216	500	440	1	1	75112995	546	-31.61	1.38	12	0.01	-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	0.00	N	014990	500	375 억		520149	N	N	0	N	00	N
33	20241025	160320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	720	-5	5	-0.69	221843535	313715	100.82	718	735	684	942	508	725	707.15	0.66	0	28811	793	759	741	707	689	750	698	376	217	500	440	1	1	75112995	541	-31.30	1.36	12	0.42	-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	0.00	N	014990	500	375 억		492120	N	N	0	N	00	N
34	20241025	150323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	718	-7	5	-0.97	206083233	291688	93.74	718	735	684	942	508	725	706.52	0.66	0	26931	793	759	741	707	689	750	698	376	217	500	440	1	1	75112995	539	-31.22	1.36	12	0.39	-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	0.00	N	014990	500	375 억		492120	N	N	0	N	00	N
35	20241025	140322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	727	2	2	0.28	195470896	277015	89.02	718	735	684	942	508	725	705.63	0.66	0	30084	793	759	741	707	689	750	698	376	217	500	440	1	1	75112995	546	-31.61	1.38	12	0.37	-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	0.00	N	014990	500	375 억		492120	N	N	0	N	00	N
36	20241025	130324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	721	-4	5	-0.55	164318559	233672	75.09	718	735	684	942	508	725	703.20	0.66	0	33846	793	759	741	707	689	750	698	376	217	500	440	1	1	75112995	542	-31.35	1.37	12	0.31	-23.00	528.00	1154	20240718	-37.52	534	20240702	35.02	1154	-37.52	20240718	534	35.02	20240702	1154	-37.52	20240718	534	35.02	20240702	0.00	N	014990	500	375 억		492120	N	N	0	N	00	N
37	20241025	120324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	713	-12	5	-1.66	151956115	216457	69.56	718	735	684	942	508	725	702.02	0.66	0	38803	793	759	741	707	689	750	698	376	217	500	440	1	1	75112995	536	-31.00	1.35	12	0.29	-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	0.00	N	014990	500	375 억		492120	N	N	0	N	00	N
38	20241025	110322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	708	-17	5	-2.34	139142742	198168	63.68	718	735	684	942	508	725	702.15	0.66	0	44380	793	759	741	707	689	750	698	376	217	500	440	1	1	75112995	532	-30.78	1.34	12	0.26	-23.00	528.00	1154	20240718	-38.65	534	20240702	32.58	1154	-38.65	20240718	534	32.58	20240702	1154	-38.65	20240718	534	32.58	20240702	0.00	N	014990	500	375 억		492120	N	N	0	N	00	N
39	20241025	100323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	700	-25	5	-3.45	108962855	155068	49.83	718	735	684	942	508	725	702.68	0.66	0	35961	793	759	741	707	689	750	698	376	217	500	440	1	1	75112995	526	-30.43	1.33	12	0.21	-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	0.00	N	014990	500	375 억		492120	N	N	0	N	00	N
40	20241025	090322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	721	-4	5	-0.55	3894581	5398	1.73	718	735	718	942	508	725	721.49	0.66	0	2067	793	759	741	707	689	750	698	376	217	500	440	1	1	75112995	542	-31.35	1.37	12	0.01	-23.00	528.00	1154	20240718	-37.52	534	20240702	35.02	1154	-37.52	20240718	534	35.02	20240702	1154	-37.52	20240718	534	35.02	20240702	0.00	N	014990	500	375 억		492120	N	N	0	N	00	N
41	20241024	160318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	725	-30	5	-3.97	226746448	307711	169.95	733	775	723	981	529	755	736.91	0.65	0	7491	791	773	756	738	721	782	747	376	226	500	460	1	1	75112995	545	-31.52	1.37	12	0.41	-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	0.00	N	014990	500	375 억		484795	N	N	1	N	00	N
42	20241024	150319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	725	-30	5	-3.97	207629019	281335	155.39	733	775	724	981	529	755	738.01	0.65	0	16347	791	773	756	738	721	782	747	376	226	500	460	1	1	75112995	545	-31.52	1.37	12	0.37	-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	0.00	N	014990	500	375 억		484795	N	N	1	N	00	N
43	20241024	140319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	735	-20	5	-2.65	190086963	257225	142.07	733	775	726	981	529	755	738.99	0.65	0	22013	791	773	756	738	721	782	747	376	226	500	460	1	1	75112995	552	-31.96	1.39	12	0.34	-23.00	528.00	1154	20240718	-36.31	534	20240702	37.64	1154	-36.31	20240718	534	37.64	20240702	1154	-36.31	20240718	534	37.64	20240702	0.00	N	014990	500	375 억		484795	N	N	1	N	00	N
44	20241024	130320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	729	-26	5	-3.44	163308965	220670	121.88	733	775	726	981	529	755	740.06	0.65	0	9317	791	773	756	738	721	782	747	376	226	500	460	1	1	75112995	548	-31.70	1.38	12	0.29	-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	0.00	N	014990	500	375 억		484795	N	N	1	N	00	N
45	20241024	120320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	730	-25	5	-3.31	158634677	214271	118.35	733	775	726	981	529	755	740.35	0.65	0	10859	791	773	756	738	721	782	747	376	226	500	460	1	1	75112995	548	-31.74	1.38	12	0.29	-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	0.00	N	014990	500	375 억		484795	N	N	1	N	00	N
46	20241024	110321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	729	-26	5	-3.44	150392243	202943	112.09	733	775	726	981	529	755	741.06	0.65	0	13337	791	773	756	738	721	782	747	376	226	500	460	1	1	75112995	548	-31.70	1.38	12	0.27	-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	0.00	N	014990	500	375 억		484795	N	N	1	N	00	N
47	20241024	100321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	737	-18	5	-2.38	128217049	172529	95.29	733	775	731	981	529	755	743.16	0.65	0	22563	791	773	756	738	721	782	747	376	226	500	460	1	1	75112995	554	-32.04	1.40	12	0.23	-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	0.00	N	014990	500	375 억		484795	N	N	1	N	00	N
48	20241024	090317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	756	1	2	0.13	58761250	78187	43.18	733	775	733	981	529	755	751.55	0.65	0	-2797	791	773	756	738	721	782	747	376	226	500	460	1	1	75112995	568	-32.87	1.43	12	0.10	-23.00	528.00	1154	20240718	-34.49	534	20240702	41.57	1154	-34.49	20240718	534	41.57	20240702	1154	-34.49	20240718	534	41.57	20240702	0.00	N	014990	500	375 억		484795	N	N	1	N	00	N
49	20241023	160321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	755	-5	5	-0.66	135144231	179954	71.69	752	774	739	988	532	760	750.97	0.70	0	-43660	782	771	749	738	716	776	743	376	228	500	470	1	1	75112995	567	-32.83	1.43	12	0.24	-23.00	528.00	1154	20240718	-34.58	534	20240702	41.39	1154	-34.58	20240718	534	41.39	20240702	1154	-34.58	20240718	534	41.39	20240702	0.00	N	014990	500	375 억		528371	N	N	1	N	00	N
50	20241023	150325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	760	0	3	0.00	127130039	169326	67.46	752	774	739	988	532	760	750.77	0.70	0	-41027	782	771	749	738	716	776	743	376	228	500	470	1	1	75112995	571	-33.04	1.44	12	0.23	-23.00	528.00	1154	20240718	-34.14	534	20240702	42.32	1154	-34.14	20240718	534	42.32	20240702	1154	-34.14	20240718	534	42.32	20240702	0.00	N	014990	500	375 억		528371	N	N	4	N	00	N
51	20241023	140325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	754	-6	5	-0.79	96643080	128851	51.33	752	774	739	988	532	760	750.00	0.70	0	-37766	782	771	749	738	716	776	743	376	228	500	470	1	1	75112995	566	-32.78	1.43	12	0.17	-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	0.00	N	014990	500	375 억		528371	N	N	4	N	00	N
52	20241023	130322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	746	-14	5	-1.84	83956492	111967	44.61	752	774	739	988	532	760	749.79	0.70	0	-37164	782	771	749	738	716	776	743	376	228	500	470	1	1	75112995	560	-32.43	1.41	12	0.15	-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	0.00	N	014990	500	375 억		528371	N	N	4	N	00	N
53	20241023	120320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	754	-6	5	-0.79	62284309	83012	33.07	752	774	739	988	532	760	750.25	0.70	0	-20529	782	771	749	738	716	776	743	376	228	500	470	1	1	75112995	566	-32.78	1.43	12	0.11	-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	0.00	N	014990	500	375 억		528371	N	N	4	N	00	N
54	20241023	110320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	747	-13	5	-1.71	51908181	69231	27.58	752	774	739	988	532	760	749.71	0.70	0	-16593	782	771	749	738	716	776	743	376	228	500	470	1	1	75112995	561	-32.48	1.41	12	0.09	-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	0.00	N	014990	500	375 억		528371	N	N	4	N	00	N
55	20241023	100320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	745	-15	5	-1.97	40646989	54106	21.56	752	774	739	988	532	760	751.17	0.70	0	-13661	782	771	749	738	716	776	743	376	228	500	470	1	1	75112995	560	-32.39	1.41	12	0.07	-23.00	528.00	1154	20240718	-35.44	534	20240702	39.51	1154	-35.44	20240718	534	39.51	20240702	1154	-35.44	20240718	534	39.51	20240702	0.00	N	014990	500	375 억		528371	N	N	4	N	00	N
56	20241023	090319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	759	-1	5	-0.13	5348767	7094	2.83	752	760	752	988	532	760	753.55	0.70	0	2642	782	771	749	738	716	776	743	376	228	500	470	1	1	75112995	570	-33.00	1.44	12	0.01	-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	0.00	N	014990	500	375 억		528371	N	N	4	N	00	N
57	20241022	160316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	760	9	2	1.20	182710160	247655	65.47	758	760	727	976	526	751	737.76	0.80	0	-54270	793	771	746	724	699	783	736	376	225	500	460	1	1	75112995	571	-33.04	1.44	12	0.33	-23.00	528.00	1154	20240718	-34.14	534	20240702	42.32	1154	-34.14	20240718	534	42.32	20240702	1154	-34.14	20240718	534	42.32	20240702	0.02	N	014990	500	375 억		604246	N	N	4	N	00	N
58	20241022	150320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	742	-9	5	-1.20	172211907	233770	61.80	758	760	727	976	526	751	736.67	0.80	0	-54491	793	771	746	724	699	783	736	376	225	500	460	1	1	75112995	557	-32.26	1.41	12	0.31	-23.00	528.00	1154	20240718	-35.70	534	20240702	38.95	1154	-35.70	20240718	534	38.95	20240702	1154	-35.70	20240718	534	38.95	20240702	0.02	N	014990	500	375 억		604246	N	N	5	N	00	N
59	20241022	140321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	732	-19	5	-2.53	149230862	202854	53.63	758	760	727	976	526	751	735.66	0.80	0	-57982	793	771	746	724	699	783	736	376	225	500	460	1	1	75112995	550	-31.83	1.39	12	0.27	-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	0.02	N	014990	500	375 억		604246	N	N	5	N	00	N
60	20241022	130319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	729	-22	5	-2.93	139813609	189955	50.22	758	760	729	976	526	751	736.04	0.80	0	-57497	793	771	746	724	699	783	736	376	225	500	460	1	1	75112995	548	-31.70	1.38	12	0.25	-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	0.02	N	014990	500	375 억		604246	N	N	5	N	00	N
61	20241022	120319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	740	-11	5	-1.46	97284666	131884	34.87	758	760	730	976	526	751	737.65	0.80	0	-30178	793	771	746	724	699	783	736	376	225	500	460	1	1	75112995	556	-32.17	1.40	12	0.18	-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	0.02	N	014990	500	375 억		604246	N	N	5	N	00	N
62	20241022	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	741	-10	5	-1.33	79249667	107324	28.37	758	760	730	976	526	751	738.42	0.80	0	-27439	793	771	746	724	699	783	736	376	225	500	460	1	1	75112995	557	-32.22	1.40	12	0.14	-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	0.02	N	014990	500	375 억		604246	N	N	5	N	00	N
63	20241022	100318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	731	-20	5	-2.66	66232960	89577	23.68	758	760	731	976	526	751	739.40	0.80	0	-22815	793	771	746	724	699	783	736	376	225	500	460	1	1	75112995	549	-31.78	1.38	12	0.12	-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	0.02	N	014990	500	375 억		604246	N	N	5	N	00	N
64	20241022	090319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	738	-13	5	-1.73	9565018	12844	3.40	758	758	738	976	526	751	744.71	0.80	0	4227	793	771	746	724	699	783	736	376	225	500	460	1	1	75112995	554	-32.09	1.40	12	0.02	-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	0.02	N	014990	500	375 억		604246	N	N	5	N	00	N
65	20241021	160317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	751	21	2	2.88	283264889	377710	162.55	722	768	721	949	511	730	749.95	0.68	0	79506	814	772	744	702	674	758	688	376	219	500	450	1	1	75112995	564	-32.65	1.42	12	0.50	-23.00	528.00	1154	20240718	-34.92	534	20240702	40.64	1154	-34.92	20240718	534	40.64	20240702	1154	-34.92	20240718	534	40.64	20240702	0.02	N	014990	500	375 억		512396	N	N	5	N	00	N
66	20241021	150319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	750	20	2	2.74	273073597	364073	156.68	722	768	721	949	511	730	750.05	0.68	0	75391	814	772	744	702	674	758	688	376	219	500	450	1	1	75112995	563	-32.61	1.42	12	0.48	-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	0.02	N	014990	500	375 억		512396	N	N	0	N	00	N
67	20241021	140319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	757	27	2	3.70	256241310	341665	147.04	722	768	721	949	511	730	749.98	0.68	0	68312	814	772	744	702	674	758	688	376	219	500	450	1	1	75112995	569	-32.91	1.43	12	0.45	-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	0.02	N	014990	500	375 억		512396	N	N	0	N	00	N
68	20241021	130317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	758	28	2	3.84	152794843	205503	88.44	722	766	721	949	511	730	743.52	0.68	0	58647	814	772	744	702	674	758	688	376	219	500	450	1	1	75112995	569	-32.96	1.44	12	0.27	-23.00	528.00	1154	20240718	-34.32	534	20240702	41.95	1154	-34.32	20240718	534	41.95	20240702	1154	-34.32	20240718	534	41.95	20240702	0.02	N	014990	500	375 억		512396	N	N	0	N	00	N
69	20241021	120318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	737	7	2	0.96	142033671	191150	82.26	722	766	721	949	511	730	743.05	0.68	0	54331	814	772	744	702	674	758	688	376	219	500	450	1	1	75112995	554	-32.04	1.40	12	0.25	-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	0.02	N	014990	500	375 억		512396	N	N	0	N	00	N
70	20241021	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	738	8	2	1.10	119298789	160290	68.98	722	766	721	949	511	730	744.27	0.68	0	37656	814	772	744	702	674	758	688	376	219	500	450	1	1	75112995	554	-32.09	1.40	12	0.21	-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	0.02	N	014990	500	375 억		512396	N	N	0	N	00	N
71	20241021	100319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	759	29	2	3.97	83322583	112402	48.37	722	766	721	949	511	730	741.29	0.68	0	28777	814	772	744	702	674	758	688	376	219	500	450	1	1	75112995	570	-33.00	1.44	12	0.15	-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	0.02	N	014990	500	375 억		512396	N	N	0	N	00	N
72	20241021	090317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	744	14	2	1.92	2829699	3888	1.67	722	746	722	949	511	730	727.80	0.68	0	2032	814	772	744	702	674	758	688	376	219	500	450	1	1	75112995	559	-32.35	1.41	12	0.01	-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	0.02	N	014990	500	375 억		512396	N	N	0	N	00	N
73	20241018	160316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	730	-1	5	-0.14	169133142	228625	46.03	731	786	716	950	512	731	739.78	0.69	0	-1776	810	770	748	708	686	759	697	376	219	500	450	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	0.00	N	014990	500	375 억		514971	N	N	0	N	00	N
74	20241018	150322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	730	-1	5	-0.14	155581844	209963	42.27	731	786	716	950	512	731	741.00	0.69	0	-420	810	770	748	708	686	759	697	376	219	500	450	1	1	75112995	548	-31.74	1.38	12	0.28	-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	0.00	N	014990	500	375 억		514971	N	N	0	N	00	N
75	20241018	140327	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	719	-12	5	-1.64	148514951	200238	40.31	731	786	716	950	512	731	741.69	0.69	0	-615	810	770	748	708	686	759	697	376	219	500	450	1	1	75112995	540	-31.26	1.36	12	0.27	-23.00	528.00	1154	20240718	-37.69	534	20240702	34.64	1154	-37.69	20240718	534	34.64	20240702	1154	-37.69	20240718	534	34.64	20240702	0.00	N	014990	500	375 억		514971	N	N	0	N	00	N
76	20241018	130318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	731	0	3	0.00	125778215	168756	33.98	731	786	722	950	512	731	745.33	0.69	0	-6841	810	770	748	708	686	759	697	376	219	500	450	1	1	75112995	549	-31.78	1.38	12	0.22	-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	0.00	N	014990	500	375 억		514971	N	N	0	N	00	N
77	20241018	120324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	743	12	2	1.64	109976836	147110	29.62	731	786	722	950	512	731	747.58	0.69	0	-9264	810	770	748	708	686	759	697	376	219	500	450	1	1	75112995	558	-32.30	1.41	12	0.20	-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	0.00	N	014990	500	375 억		514971	N	N	0	N	00	N
78	20241018	110321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	743	12	2	1.64	81625727	108997	21.94	731	786	722	950	512	731	748.88	0.69	0	-1324	810	770	748	708	686	759	697	376	219	500	450	1	1	75112995	558	-32.30	1.41	12	0.15	-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	0.00	N	014990	500	375 억		514971	N	N	0	N	00	N
79	20241018	100317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	746	15	2	2.05	76576556	102223	20.58	731	786	722	950	512	731	749.11	0.69	0	-1519	810	770	748	708	686	759	697	376	219	500	450	1	1	75112995	560	-32.43	1.41	12	0.14	-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	0.00	N	014990	500	375 억		514971	N	N	0	N	00	N
80	20241018	090318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	723	-8	5	-1.09	2863896	3949	0.80	731	731	722	950	512	731	725.22	0.69	0	-2383	810	770	748	708	686	759	697	376	219	500	450	1	1	75112995	543	-31.43	1.37	12	0.01	-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	0.00	N	014990	500	375 억		514971	N	N	0	N	00	N
81	20241017	160316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	731	-29	5	-3.82	376712866	495946	78.75	760	788	726	988	532	760	760.03	0.69	0	-13912	840	799	757	716	674	779	696	376	228	500	470	1	1	75112995	549	-31.78	1.38	12	0.66	-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	0.00	N	014990	500	375 억		517507	N	N	1	N	00	N
82	20241017	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	730	-30	5	-3.95	347517182	455910	72.39	760	788	726	988	532	760	762.26	0.69	0	-15639	840	799	757	716	674	779	696	376	228	500	470	1	1	75112995	548	-31.74	1.38	12	0.61	-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	0.00	N	014990	500	375 억		517507	N	N	1	N	00	N
83	20241017	140317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	740	-20	5	-2.63	319626612	417849	66.35	760	788	726	988	532	760	764.95	0.69	0	-24065	840	799	757	716	674	779	696	376	228	500	470	1	1	75112995	556	-32.17	1.40	12	0.56	-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		517507	N	N	1	N	00	N
84	20241017	130317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	767	7	2	0.92	265941291	345676	54.89	760	788	746	988	532	760	769.38	0.69	0	-14264	840	799	757	716	674	779	696	376	228	500	470	1	1	75112995	576	-33.35	1.45	12	0.46	-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		517507	N	N	1	N	00	N
85	20241017	120318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	778	18	2	2.37	225545097	293197	46.55	760	788	746	988	532	760	769.31	0.69	0	7207	840	799	757	716	674	779	696	376	228	500	470	1	1	75112995	584	-33.83	1.47	12	0.39	-23.00	528.00	1154	20240718	-32.58	534	20240702	45.69	1154	-32.58	20240718	534	45.69	20240702	1154	-32.58	20240718	534	45.69	20240702	0.00	N	014990	500	375 억		517507	N	N	1	N	00	N
86	20241017	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	776	16	2	2.11	176913871	230789	36.65	760	788	746	988	532	760	766.61	0.69	0	-16598	840	799	757	716	674	779	696	376	228	500	470	1	1	75112995	583	-33.74	1.47	12	0.31	-23.00	528.00	1154	20240718	-32.76	534	20240702	45.32	1154	-32.76	20240718	534	45.32	20240702	1154	-32.76	20240718	534	45.32	20240702	0.00	N	014990	500	375 억		517507	N	N	1	N	00	N
87	20241017	100319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	770	10	2	1.32	133945962	175189	27.82	760	788	746	988	532	760	764.62	0.69	0	-7702	840	799	757	716	674	779	696	376	228	500	470	1	1	75112995	578	-33.48	1.46	12	0.23	-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	0.00	N	014990	500	375 억		517507	N	N	1	N	00	N
88	20241017	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	748	-12	5	-1.58	36378570	47818	7.59	760	776	746	988	532	760	760.80	0.69	0	-19209	840	799	757	716	674	779	696	376	228	500	470	1	1	75112995	562	-32.52	1.42	12	0.06	-23.00	528.00	1154	20240718	-35.18	534	20240702	40.07	1154	-35.18	20240718	534	40.07	20240702	1154	-35.18	20240718	534	40.07	20240702	0.00	N	014990	500	375 억		517507	N	N	1	N	00	N
89	20241016	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	760	-30	5	-3.80	463463260	619400	72.08	798	798	715	1027	553	790	748.20	0.90	0	-156647	821	805	774	758	727	813	766	376	237	500	480	1	1	75112995	571	-33.04	1.44	12	0.82	-23.00	528.00	1154	20240718	-34.14	534	20240702	42.32	1154	-34.14	20240718	534	42.32	20240702	1154	-34.14	20240718	534	42.32	20240702	0.00	N	014990	500	375 억		672629	N	N	1	N	00	N
90	20241016	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	744	-46	5	-5.82	418929339	560460	65.22	798	798	715	1027	553	790	747.46	0.90	0	-138410	821	805	774	758	727	813	766	376	237	500	480	1	1	75112995	559	-32.35	1.41	12	0.75	-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	0.00	N	014990	500	375 억		672629	N	N	4	N	00	N
91	20241016	140317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	736	-54	5	-6.84	399457412	533981	62.14	798	798	715	1027	553	790	748.06	0.90	0	-132107	821	805	774	758	727	813	766	376	237	500	480	1	1	75112995	553	-32.00	1.39	12	0.71	-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		672629	N	N	4	N	00	N
92	20241016	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	731	-59	5	-7.47	370115676	493892	57.48	798	798	715	1027	553	790	749.37	0.90	0	-110102	821	805	774	758	727	813	766	376	237	500	480	1	1	75112995	549	-31.78	1.38	12	0.66	-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	0.00	N	014990	500	375 억		672629	N	N	4	N	00	N
93	20241016	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	730	-60	5	-7.59	303219511	401642	46.74	798	798	718	1027	553	790	754.93	0.90	0	-92102	821	805	774	758	727	813	766	376	237	500	480	1	1	75112995	548	-31.74	1.38	12	0.53	-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	0.00	N	014990	500	375 억		672629	N	N	4	N	00	N
94	20241016	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	743	-47	5	-5.95	232745729	305347	35.53	798	798	730	1027	553	790	762.21	0.90	0	-86626	821	805	774	758	727	813	766	376	237	500	480	1	1	75112995	558	-32.30	1.41	12	0.41	-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	0.00	N	014990	500	375 억		672629	N	N	4	N	00	N
95	20241016	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	757	-33	5	-4.18	153066416	198738	23.13	798	798	757	1027	553	790	770.17	0.90	0	-70234	821	805	774	758	727	813	766	376	237	500	480	1	1	75112995	569	-32.91	1.43	12	0.26	-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	0.00	N	014990	500	375 억		672629	N	N	4	N	00	N
96	20241016	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	775	-15	5	-1.90	25252087	32155	3.74	798	798	775	1027	553	790	785.29	0.90	0	-18060	821	805	774	758	727	813	766	376	237	500	480	1	1	75112995	582	-33.70	1.47	12	0.04	-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	0.00	N	014990	500	375 억		672629	N	N	4	N	00	N
97	20241015	160314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	790	32	2	4.22	638741572	829636	134.79	780	790	743	985	531	758	769.92	0.84	0	34495	794	775	739	720	684	785	730	376	227	500	460	1	1	75112995	593	-34.35	1.50	12	1.10	-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	0.00	N	014990	500	375 억		630765	N	N	4	N	00	N
98	20241015	150316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	776	18	2	2.37	592002826	769886	125.08	780	790	743	985	531	758	768.97	0.84	0	28323	794	775	739	720	684	785	730	376	227	500	460	1	1	75112995	583	-33.74	1.47	12	1.02	-23.00	528.00	1154	20240718	-32.76	534	20240702	45.32	1154	-32.76	20240718	534	45.32	20240702	1154	-32.76	20240718	534	45.32	20240702	0.00	N	014990	500	375 억		630765	N	N	4	N	00	N
99	20241015	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	780	22	2	2.90	542806722	706591	114.80	780	790	743	985	531	758	768.23	0.84	0	27981	794	775	739	720	684	785	730	376	227	500	460	1	1	75112995	586	-33.91	1.48	12	0.94	-23.00	528.00	1154	20240718	-32.41	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1154	-32.41	20240718	534	46.07	20240702	0.00	N	014990	500	375 억		630765	N	N	4	N	00	N
100	20241015	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	779	21	2	2.77	476519554	621868	101.03	780	790	743	985	531	758	766.29	0.84	0	16059	794	775	739	720	684	785	730	376	227	500	460	1	1	75112995	585	-33.87	1.48	12	0.83	-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	0.00	N	014990	500	375 억		630765	N	N	4	N	00	N
101	20241015	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	761	3	2	0.40	321373033	421378	68.46	780	783	743	985	531	758	762.69	0.84	0	-93256	794	775	739	720	684	785	730	376	227	500	460	1	1	75112995	572	-33.09	1.44	12	0.56	-23.00	528.00	1154	20240718	-34.06	534	20240702	42.51	1154	-34.06	20240718	534	42.51	20240702	1154	-34.06	20240718	534	42.51	20240702	0.00	N	014990	500	375 억		630765	N	N	4	N	00	N
102	20241015	110317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	761	3	2	0.40	288073514	377581	61.34	780	783	743	985	531	758	762.97	0.84	0	-99457	794	775	739	720	684	785	730	376	227	500	460	1	1	75112995	572	-33.09	1.44	12	0.50	-23.00	528.00	1154	20240718	-34.06	534	20240702	42.51	1154	-34.06	20240718	534	42.51	20240702	1154	-34.06	20240718	534	42.51	20240702	0.00	N	014990	500	375 억		630765	N	N	4	N	00	N
103	20241015	100317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	764	6	2	0.79	232043155	303873	49.37	780	783	743	985	531	758	763.65	0.84	0	-93546	794	775	739	720	684	785	730	376	227	500	460	1	1	75112995	574	-33.22	1.45	12	0.40	-23.00	528.00	1154	20240718	-33.80	534	20240702	43.07	1154	-33.80	20240718	534	43.07	20240702	1154	-33.80	20240718	534	43.07	20240702	0.00	N	014990	500	375 억		630765	N	N	4	N	00	N
104	20241015	090315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	780	22	2	2.90	80726446	104800	17.03	780	783	743	985	531	758	770.50	0.84	0	-44377	794	775	739	720	684	785	730	376	227	500	460	1	1	75112995	586	-33.91	1.48	12	0.14	-23.00	528.00	1154	20240718	-32.41	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1154	-32.41	20240718	534	46.07	20240702	0.00	N	014990	500	375 억		630765	N	N	4	N	00	N
105	20241014	160309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	758	57	2	8.13	449351127	609673	90.26	703	758	703	911	491	701	737.12	0.64	0	165850	777	738	712	673	647	726	661	376	210	500	430	1	1	75112995	569	-32.96	1.44	12	0.81	-23.00	528.00	1154	20240718	-34.32	534	20240702	41.95	1154	-34.32	20240718	534	41.95	20240702	1154	-34.32	20240718	534	41.95	20240702	0.00	N	014990	500	375 억		479529	N	N	4	N	00	N
106	20241014	150311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	742	41	2	5.85	313897225	429465	63.58	703	749	703	911	491	701	731.00	0.64	0	149971	777	738	712	673	647	726	661	376	210	500	430	1	1	75112995	557	-32.26	1.41	12	0.57	-23.00	528.00	1154	20240718	-35.70	534	20240702	38.95	1154	-35.70	20240718	534	38.95	20240702	1154	-35.70	20240718	534	38.95	20240702	0.00	N	014990	500	375 억		479529	N	N	1	N	00	N
107	20241014	140312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	738	37	2	5.28	263763724	361887	53.58	703	748	703	911	491	701	728.97	0.64	0	132589	777	738	712	673	647	726	661	376	210	500	430	1	1	75112995	554	-32.09	1.40	12	0.48	-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	0.00	N	014990	500	375 억		479529	N	N	1	N	00	N
108	20241014	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	737	36	2	5.14	216695378	298301	44.16	703	745	703	911	491	701	726.56	0.64	0	90882	777	738	712	673	647	726	661	376	210	500	430	1	1	75112995	554	-32.04	1.40	12	0.40	-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	0.00	N	014990	500	375 억		479529	N	N	1	N	00	N
109	20241014	120306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	725	24	2	3.42	146562314	202816	30.03	703	742	703	911	491	701	722.79	0.64	0	69897	777	738	712	673	647	726	661	376	210	500	430	1	1	75112995	545	-31.52	1.37	12	0.27	-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	0.00	N	014990	500	375 억		479529	N	N	1	N	00	N
110	20241014	110310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	721	20	2	2.85	131166741	181448	26.86	703	742	703	911	491	701	723.06	0.64	0	61898	777	738	712	673	647	726	661	376	210	500	430	1	1	75112995	542	-31.35	1.37	12	0.24	-23.00	528.00	1154	20240718	-37.52	534	20240702	35.02	1154	-37.52	20240718	534	35.02	20240702	1154	-37.52	20240718	534	35.02	20240702	0.00	N	014990	500	375 억		479529	N	N	1	N	00	N
111	20241014	100310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	722	21	2	3.00	102577317	141779	20.99	703	742	703	911	491	701	723.73	0.64	0	57264	777	738	712	673	647	726	661	376	210	500	430	1	1	75112995	542	-31.39	1.37	12	0.19	-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	0.00	N	014990	500	375 억		479529	N	N	1	N	00	N
112	20241014	090312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	718	17	2	2.43	14473188	20547	3.04	703	718	703	911	491	701	704.65	0.64	0	8634	777	738	712	673	647	726	661	376	210	500	430	1	1	75112995	539	-31.22	1.36	12	0.03	-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	0.00	N	014990	500	375 억		479529	N	N	1	N	00	N
113	20241011	160305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	701	-19	5	-2.64	486457547	673487	175.94	732	751	686	936	504	720	722.30	0.63	0	10991	752	735	703	686	654	744	695	376	216	500	440	1	1	75112995	527	-30.48	1.33	12	0.90	-23.00	528.00	1154	20240718	-39.25	534	20240702	31.27	1154	-39.25	20240718	534	31.27	20240702	1154	-39.25	20240718	534	31.27	20240702	0.00	N	014990	500	375 억		471220	N	N	1	N	00	N
114	20241011	150309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	708	-12	5	-1.67	456847038	631486	164.97	732	751	686	936	504	720	723.45	0.63	0	7742	752	735	703	686	654	744	695	376	216	500	440	1	1	75112995	532	-30.78	1.34	12	0.84	-23.00	528.00	1154	20240718	-38.65	534	20240702	32.58	1154	-38.65	20240718	534	32.58	20240702	1154	-38.65	20240718	534	32.58	20240702	0.00	N	014990	500	375 억		471220	N	N	6	N	00	N
115	20241011	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	716	-4	5	-0.56	424387957	585718	153.01	732	751	686	936	504	720	724.57	0.63	0	25644	752	735	703	686	654	744	695	376	216	500	440	1	1	75112995	538	-31.13	1.36	12	0.78	-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	0.00	N	014990	500	375 억		471220	N	N	6	N	00	N
116	20241011	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	719	-1	5	-0.14	395428867	545194	142.43	732	751	686	936	504	720	725.31	0.63	0	58852	752	735	703	686	654	744	695	376	216	500	440	1	1	75112995	540	-31.26	1.36	12	0.73	-23.00	528.00	1154	20240718	-37.69	534	20240702	34.64	1154	-37.69	20240718	534	34.64	20240702	1154	-37.69	20240718	534	34.64	20240702	0.00	N	014990	500	375 억		471220	N	N	6	N	00	N
117	20241011	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	729	9	2	1.25	367032674	505823	132.14	732	751	686	936	504	720	725.63	0.63	0	84572	752	735	703	686	654	744	695	376	216	500	440	1	1	75112995	548	-31.70	1.38	12	0.67	-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	0.00	N	014990	500	375 억		471220	N	N	6	N	00	N
118	20241011	110309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	720	0	3	0.00	358531982	494100	129.08	732	751	686	936	504	720	725.64	0.63	0	81450	752	735	703	686	654	744	695	376	216	500	440	1	1	75112995	541	-31.30	1.36	12	0.66	-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	0.00	N	014990	500	375 억		471220	N	N	6	N	00	N
119	20241011	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	722	2	2	0.28	325496186	448055	117.05	732	751	686	936	504	720	726.48	0.63	0	85206	752	735	703	686	654	744	695	376	216	500	440	1	1	75112995	542	-31.39	1.37	12	0.60	-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	0.00	N	014990	500	375 억		471220	N	N	6	N	00	N
120	20241011	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	727	7	2	0.97	122367845	169706	44.33	732	751	686	936	504	720	721.07	0.63	0	62230	752	735	703	686	654	744	695	376	216	500	440	1	1	75112995	546	-31.61	1.38	12	0.23	-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	0.00	N	014990	500	375 억		471220	N	N	6	N	00	N
121	20241010	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	720	31	2	4.50	266186838	381079	57.49	689	720	671	895	483	689	698.47	0.61	0	38046	731	709	694	672	657	702	665	376	206	500	420	1	1	75112995	541	-31.30	1.36	12	0.51	-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	0.00	N	014990	500	375 억		457122	N	N	6	N	00	N
122	20241010	150320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	705	16	2	2.32	219348058	315711	47.63	689	715	671	895	483	689	694.80	0.61	0	39390	731	709	694	672	657	702	665	376	206	500	420	1	1	75112995	530	-30.65	1.34	12	0.42	-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	0.00	N	014990	500	375 억		457122	N	N	0	N	00	N
123	20241010	140317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	700	11	2	1.60	167619619	242563	36.60	689	702	671	895	483	689	691.05	0.61	0	33443	731	709	694	672	657	702	665	376	206	500	420	1	1	75112995	526	-30.43	1.33	12	0.32	-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	0.00	N	014990	500	375 억		457122	N	N	0	N	00	N
124	20241010	130317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	697	8	2	1.16	149599014	216773	32.71	689	702	671	895	483	689	690.12	0.61	0	31373	731	709	694	672	657	702	665	376	206	500	420	1	1	75112995	524	-30.30	1.32	12	0.29	-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		457122	N	N	0	N	00	N
125	20241010	120317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	692	3	2	0.44	129811806	188233	28.40	689	702	671	895	483	689	689.64	0.61	0	33853	731	709	694	672	657	702	665	376	206	500	420	1	1	75112995	520	-30.09	1.31	12	0.25	-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	0.00	N	014990	500	375 억		457122	N	N	0	N	00	N
126	20241010	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	679	-10	5	-1.45	115719978	167766	25.31	689	702	671	895	483	689	689.78	0.61	0	33999	731	709	694	672	657	702	665	376	206	500	420	1	1	75112995	510	-29.52	1.29	12	0.22	-23.00	528.00	1154	20240718	-41.16	534	20240702	27.15	1154	-41.16	20240718	534	27.15	20240702	1154	-41.16	20240718	534	27.15	20240702	0.00	N	014990	500	375 억		457122	N	N	0	N	00	N
127	20241010	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	693	4	2	0.58	72097252	103855	15.67	689	702	687	895	483	689	694.27	0.61	0	12045	731	709	694	672	657	702	665	376	206	500	420	1	1	75112995	521	-30.13	1.31	12	0.14	-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		457122	N	N	0	N	00	N
128	20241010	090315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	694	5	2	0.73	20588044	29882	4.51	689	695	687	895	483	689	688.98	0.61	0	-843	731	709	694	672	657	702	665	376	206	500	420	1	1	75112995	521	-30.17	1.31	12	0.04	-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	0.00	N	014990	500	375 억		457122	N	N	0	N	00	N
129	20241008	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	689	22	2	3.30	460851084	661445	129.31	711	716	679	867	467	667	696.74	0.63	0	-7845	721	693	662	634	603	708	649	376	200	500	410	1	1	75112995	518	-29.96	1.30	12	0.88	-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	0.00	N	014990	500	375 억		471610	N	N	2	N	00	N
130	20241008	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	684	17	2	2.55	455079486	653009	127.66	711	716	679	867	467	667	696.90	0.63	0	-7838	721	693	662	634	603	708	649	376	200	500	410	1	1	75112995	514	-29.74	1.30	12	0.87	-23.00	528.00	1154	20240718	-40.73	534	20240702	28.09	1154	-40.73	20240718	534	28.09	20240702	1154	-40.73	20240718	534	28.09	20240702	0.00	N	014990	500	375 억		471610	N	N	2	N	00	N
131	20241008	140317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	690	23	2	3.45	440911558	632393	123.63	711	716	679	867	467	667	697.21	0.63	0	-10487	721	693	662	634	603	708	649	376	200	500	410	1	1	75112995	518	-30.00	1.31	12	0.84	-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		471610	N	N	2	N	00	N
132	20241008	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	699	32	2	4.80	413180728	592566	115.84	711	716	679	867	467	667	697.28	0.63	0	-11725	721	693	662	634	603	708	649	376	200	500	410	1	1	75112995	525	-30.39	1.32	12	0.79	-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	0.00	N	014990	500	375 억		471610	N	N	2	N	00	N
133	20241008	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	691	24	2	3.60	368419477	528228	103.26	711	716	679	867	467	667	697.46	0.63	0	9233	721	693	662	634	603	708	649	376	200	500	410	1	1	75112995	519	-30.04	1.31	12	0.70	-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	0.00	N	014990	500	375 억		471610	N	N	2	N	00	N
134	20241008	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	695	28	2	4.20	320425410	458755	89.68	711	716	679	867	467	667	698.47	0.63	0	32835	721	693	662	634	603	708	649	376	200	500	410	1	1	75112995	522	-30.22	1.32	12	0.61	-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	0.00	N	014990	500	375 억		471610	N	N	2	N	00	N
135	20241008	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	703	36	2	5.40	255644741	366408	71.63	711	716	679	867	467	667	697.71	0.63	0	22088	721	693	662	634	603	708	649	376	200	500	410	1	1	75112995	528	-30.57	1.33	12	0.49	-23.00	528.00	1154	20240718	-39.08	534	20240702	31.65	1154	-39.08	20240718	534	31.65	20240702	1154	-39.08	20240718	534	31.65	20240702	0.00	N	014990	500	375 억		471610	N	N	2	N	00	N
136	20241008	090315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	685	18	2	2.70	69174993	99083	19.37	711	711	685	867	467	667	698.16	0.63	0	-46067	721	693	662	634	603	708	649	376	200	500	410	1	1	75112995	515	-29.78	1.30	12	0.13	-23.00	528.00	1154	20240718	-40.64	534	20240702	28.28	1154	-40.64	20240718	534	28.28	20240702	1154	-40.64	20240718	534	28.28	20240702	0.00	N	014990	500	375 억		471610	N	N	2	N	00	N
137	20241007	160314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	667	28	2	4.38	339454967	511289	316.34	639	690	631	830	448	639	664.00	0.52	0	88028	660	649	630	619	600	655	625	376	191	500	390	1	1	75112995	501	-29.00	1.26	12	0.68	-23.00	528.00	1154	20240718	-42.20	534	20240702	24.91	1154	-42.20	20240718	534	24.91	20240702	1154	-42.20	20240718	534	24.91	20240702	0.00	N	014990	500	375 억		392169	N	N	2	N	00	N
138	20241007	150312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	677	38	2	5.95	265958578	402157	248.82	639	678	631	830	448	639	661.43	0.52	0	57412	660	649	630	619	600	655	625	376	191	500	390	1	1	75112995	509	-29.43	1.28	12	0.54	-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		392169	N	N	0	N	00	N
139	20241007	140328	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	663	24	2	3.76	175741180	266616	164.96	639	671	631	830	448	639	659.29	0.52	0	22746	660	649	630	619	600	655	625	376	191	500	390	1	1	75112995	498	-28.83	1.26	12	0.35	-23.00	528.00	1154	20240718	-42.55	534	20240702	24.16	1154	-42.55	20240718	534	24.16	20240702	1154	-42.55	20240718	534	24.16	20240702	0.00	N	014990	500	375 억		392169	N	N	0	N	00	N
140	20241007	130309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	654	15	2	2.35	168275075	255290	157.95	639	671	631	830	448	639	659.29	0.52	0	19041	660	649	630	619	600	655	625	376	191	500	390	1	1	75112995	491	-28.43	1.24	12	0.34	-23.00	528.00	1154	20240718	-43.33	534	20240702	22.47	1154	-43.33	20240718	534	22.47	20240702	1154	-43.33	20240718	534	22.47	20240702	0.00	N	014990	500	375 억		392169	N	N	0	N	00	N
141	20241007	120336	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	657	18	2	2.82	166331670	252330	156.12	639	671	631	830	448	639	659.32	0.52	0	19798	660	649	630	619	600	655	625	376	191	500	390	1	1	75112995	493	-28.57	1.24	12	0.34	-23.00	528.00	1154	20240718	-43.07	534	20240702	23.03	1154	-43.07	20240718	534	23.03	20240702	1154	-43.07	20240718	534	23.03	20240702	0.00	N	014990	500	375 억		392169	N	N	0	N	00	N
142	20241007	110308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	656	17	2	2.66	158870421	240907	149.05	639	671	631	830	448	639	659.62	0.52	0	15528	660	649	630	619	600	655	625	376	191	500	390	1	1	75112995	493	-28.52	1.24	12	0.32	-23.00	528.00	1154	20240718	-43.15	534	20240702	22.85	1154	-43.15	20240718	534	22.85	20240702	1154	-43.15	20240718	534	22.85	20240702	0.00	N	014990	500	375 억		392169	N	N	0	N	00	N
143	20241007	100305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	653	14	2	2.19	147289312	223258	138.13	639	671	631	830	448	639	659.89	0.52	0	18083	660	649	630	619	600	655	625	376	191	500	390	1	1	75112995	490	-28.39	1.24	12	0.30	-23.00	528.00	1154	20240718	-43.41	534	20240702	22.28	1154	-43.41	20240718	534	22.28	20240702	1154	-43.41	20240718	534	22.28	20240702	0.00	N	014990	500	375 억		392169	N	N	0	N	00	N
144	20241007	090252	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	631	-8	5	-1.25	2737899	4301	2.66	639	639	631	830	448	639	634.95	0.52	0	-469	660	649	630	619	600	655	625	376	191	500	390	1	1	75112995	474	-27.43	1.20	12	0.01	-23.00	528.00	1154	20240718	-45.32	534	20240702	18.16	1154	-45.32	20240718	534	18.16	20240702	1154	-45.32	20240718	534	18.16	20240702	0.00	N	014990	500	375 억		392169	N	N	0	N	00	N
145	20241004	160258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	639	15	2	2.40	100510062	159396	67.45	624	641	611	811	437	624	630.66	0.51	0	17153	653	638	628	613	603	633	608	376	187	500	380	1	1	75112995	480	-27.78	1.21	12	0.21	-23.00	528.00	1154	20240718	-44.63	534	20240702	19.66	1154	-44.63	20240718	534	19.66	20240702	1154	-44.63	20240718	534	19.66	20240702	0.00	N	014990	500	375 억		382767	N	N	0	N	00	N
146	20241004	150259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	635	11	2	1.76	88623026	140784	59.57	624	640	611	811	437	624	629.64	0.51	0	13200	653	638	628	613	603	633	608	376	187	500	380	1	1	75112995	477	-27.61	1.20	12	0.19	-23.00	528.00	1154	20240718	-44.97	534	20240702	18.91	1154	-44.97	20240718	534	18.91	20240702	1154	-44.97	20240718	534	18.91	20240702	0.00	N	014990	500	375 억		382767	N	N	0	N	00	N
147	20241004	140300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	632	8	2	1.28	80200609	127571	53.98	624	640	611	811	437	624	628.81	0.51	0	11476	653	638	628	613	603	633	608	376	187	500	380	1	1	75112995	475	-27.48	1.20	12	0.17	-23.00	528.00	1154	20240718	-45.23	534	20240702	18.35	1154	-45.23	20240718	534	18.35	20240702	1154	-45.23	20240718	534	18.35	20240702	0.00	N	014990	500	375 억		382767	N	N	0	N	00	N
148	20241004	130259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	626	2	2	0.32	62765864	100049	42.34	624	640	611	811	437	624	627.48	0.51	0	1048	653	638	628	613	603	633	608	376	187	500	380	1	1	75112995	470	-27.22	1.19	12	0.13	-23.00	528.00	1154	20240718	-45.75	534	20240702	17.23	1154	-45.75	20240718	534	17.23	20240702	1154	-45.75	20240718	534	17.23	20240702	0.00	N	014990	500	375 억		382767	N	N	0	N	00	N
149	20241004	120259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	631	7	2	1.12	61383934	97856	41.41	624	640	611	811	437	624	627.41	0.51	0	1604	653	638	628	613	603	633	608	376	187	500	380	1	1	75112995	474	-27.43	1.20	12	0.13	-23.00	528.00	1154	20240718	-45.32	534	20240702	18.16	1154	-45.32	20240718	534	18.16	20240702	1154	-45.32	20240718	534	18.16	20240702	0.00	N	014990	500	375 억		382767	N	N	0	N	00	N
150	20241004	110300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	633	9	2	1.44	55078243	87953	37.22	624	640	611	811	437	624	626.32	0.51	0	525	653	638	628	613	603	633	608	376	187	500	380	1	1	75112995	475	-27.52	1.20	12	0.12	-23.00	528.00	1154	20240718	-45.15	534	20240702	18.54	1154	-45.15	20240718	534	18.54	20240702	1154	-45.15	20240718	534	18.54	20240702	0.00	N	014990	500	375 억		382767	N	N	0	N	00	N
151	20241004	100259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	626	2	2	0.32	18775131	30066	12.72	624	629	621	811	437	624	624.53	0.51	0	-8604	653	638	628	613	603	633	608	376	187	500	380	1	1	75112995	470	-27.22	1.19	12	0.04	-23.00	528.00	1154	20240718	-45.75	534	20240702	17.23	1154	-45.75	20240718	534	17.23	20240702	1154	-45.75	20240718	534	17.23	20240702	0.00	N	014990	500	375 억		382767	N	N	0	N	00	N
152	20241004	090257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	623	-1	5	-0.16	3992766	6400	2.71	624	624	622	811	437	624	623.70	0.51	0	-316	653	638	628	613	603	633	608	376	187	500	380	1	1	75112995	468	-27.09	1.18	12	0.01	-23.00	528.00	1154	20240718	-46.01	534	20240702	16.67	1154	-46.01	20240718	534	16.67	20240702	1154	-46.01	20240718	534	16.67	20240702	0.00	N	014990	500	375 억		382767	N	N	0	N	00	N
153	20241002	160256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	624	-26	5	-4.00	147435318	235622	215.89	643	643	618	845	455	650	625.61	0.59	0	-48110	665	657	646	638	627	661	642	376	195	500	400	1	1	75112995	469	-27.13	1.18	12	0.31	-23.00	528.00	1154	20240718	-45.93	534	20240702	16.85	1154	-45.93	20240718	534	16.85	20240702	1154	-45.93	20240718	534	16.85	20240702	0.00	N	014990	500	375 억		441070	N	N	0	N	00	N
154	20241002	150301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	625	-25	5	-3.85	131678426	210336	192.72	643	643	618	845	455	650	625.91	0.59	0	-42524	665	657	646	638	627	661	642	376	195	500	400	1	1	75112995	469	-27.17	1.18	12	0.28	-23.00	528.00	1154	20240718	-45.84	534	20240702	17.04	1154	-45.84	20240718	534	17.04	20240702	1154	-45.84	20240718	534	17.04	20240702	0.00	N	014990	500	375 억		441070	N	N	0	N	00	N
155	20241002	140300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	628	-22	5	-3.38	119570680	190965	174.97	643	643	618	845	455	650	626.00	0.59	0	-35604	665	657	646	638	627	661	642	376	195	500	400	1	1	75112995	472	-27.30	1.19	12	0.25	-23.00	528.00	1154	20240718	-45.58	534	20240702	17.60	1154	-45.58	20240718	534	17.60	20240702	1154	-45.58	20240718	534	17.60	20240702	0.00	N	014990	500	375 억		441070	N	N	0	N	00	N
156	20241002	130259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	632	-18	5	-2.77	106341726	169936	155.70	643	643	618	845	455	650	625.61	0.59	0	-29075	665	657	646	638	627	661	642	376	195	500	400	1	1	75112995	475	-27.48	1.20	12	0.23	-23.00	528.00	1154	20240718	-45.23	534	20240702	18.35	1154	-45.23	20240718	534	18.35	20240702	1154	-45.23	20240718	534	18.35	20240702	0.00	N	014990	500	375 억		441070	N	N	0	N	00	N
157	20241002	120256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	627	-23	5	-3.54	102092980	163194	149.52	643	643	618	845	455	650	625.42	0.59	0	-28519	665	657	646	638	627	661	642	376	195	500	400	1	1	75112995	471	-27.26	1.19	12	0.22	-23.00	528.00	1154	20240718	-45.67	534	20240702	17.42	1154	-45.67	20240718	534	17.42	20240702	1154	-45.67	20240718	534	17.42	20240702	0.00	N	014990	500	375 억		441070	N	N	0	N	00	N
158	20241002	110254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	624	-26	5	-4.00	95701589	153000	140.18	643	643	618	845	455	650	625.32	0.59	0	-25872	665	657	646	638	627	661	642	376	195	500	400	1	1	75112995	469	-27.13	1.18	12	0.20	-23.00	528.00	1154	20240718	-45.93	534	20240702	16.85	1154	-45.93	20240718	534	16.85	20240702	1154	-45.93	20240718	534	16.85	20240702	0.00	N	014990	500	375 억		441070	N	N	0	N	00	N
159	20241002	100255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	623	-27	5	-4.15	68194728	108874	99.75	643	643	618	845	455	650	626.11	0.59	0	-32583	665	657	646	638	627	661	642	376	195	500	400	1	1	75112995	468	-27.09	1.18	12	0.14	-23.00	528.00	1154	20240718	-46.01	534	20240702	16.67	1154	-46.01	20240718	534	16.67	20240702	1154	-46.01	20240718	534	16.67	20240702	0.00	N	014990	500	375 억		441070	N	N	0	N	00	N
160	20241002	090252	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	635	-15	5	-2.31	7185374	11248	10.31	643	643	634	845	455	650	637.55	0.59	0	1370	665	657	646	638	627	661	642	376	195	500	400	1	1	75112995	477	-27.61	1.20	12	0.01	-23.00	528.00	1154	20240718	-44.97	534	20240702	18.91	1154	-44.97	20240718	534	18.91	20240702	1154	-44.97	20240718	534	18.91	20240702	0.00	N	014990	500	375 억		441070	N	N	0	N	00	N