KissMeData/007980/price/prices-20230901.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	20230927	160228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1731	-50	5	-2.81	1177598027	696662	129.15	1620	1744	1620	2315	1247	1781	1690.22	3.81	0	77033	1878	1829	1785	1736	1692	1854	1761	256	534	500	1130	1	1	49393641	855	3.36	0.41	12	1.41	515.00	4220.00	2455	20230906	-29.49	1165	20221026	48.58	2455	-29.49	20230906	1425	21.47	20230726	2455	-29.49	20230906	1165	48.58	20221026	4.04	N	007980	500	255 억		1881959	N	N	11	N	00	N
3	20230927	150231	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1716	-65	5	-3.65	1120517212	663606	123.02	1620	1744	1620	2315	1247	1781	1688.49	3.81	0	90726	1878	1829	1785	1736	1692	1854	1761	256	534	500	1130	1	1	49393641	848	3.33	0.41	12	1.34	515.00	4220.00	2455	20230906	-30.10	1165	20221026	47.30	2455	-30.10	20230906	1425	20.42	20230726	2455	-30.10	20230906	1165	47.30	20221026	4.04	N	007980	500	255 억		1881959	N	N	22	N	00	N
4	20230927	140230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1700	-81	5	-4.55	1022841275	606382	112.42	1620	1744	1620	2315	1247	1781	1686.75	3.81	0	99505	1878	1829	1785	1736	1692	1854	1761	256	534	500	1130	1	1	49393641	840	3.30	0.40	12	1.23	515.00	4220.00	2455	20230906	-30.75	1165	20221026	45.92	2455	-30.75	20230906	1425	19.30	20230726	2455	-30.75	20230906	1165	45.92	20221026	4.04	N	007980	500	255 억		1881959	N	N	22	N	00	N
5	20230927	130228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1701	-80	5	-4.49	936878189	555963	103.07	1620	1744	1620	2315	1247	1781	1685.10	3.81	0	118493	1878	1829	1785	1736	1692	1854	1761	256	534	500	1130	1	1	49393641	840	3.30	0.40	12	1.13	515.00	4220.00	2455	20230906	-30.71	1165	20221026	46.01	2455	-30.71	20230906	1425	19.37	20230726	2455	-30.71	20230906	1165	46.01	20221026	4.04	N	007980	500	255 억		1881959	N	N	22	N	00	N
6	20230927	120229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1693	-88	5	-4.94	888539211	527515	97.80	1620	1744	1620	2315	1247	1781	1684.34	3.81	0	110128	1878	1829	1785	1736	1692	1854	1761	256	534	500	1130	1	1	49393641	836	3.29	0.40	12	1.07	515.00	4220.00	2455	20230906	-31.04	1165	20221026	45.32	2455	-31.04	20230906	1425	18.81	20230726	2455	-31.04	20230906	1165	45.32	20221026	4.04	N	007980	500	255 억		1881959	N	N	22	N	00	N
7	20230927	110229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1710	-71	5	-3.99	740292985	440283	81.62	1620	1744	1620	2315	1247	1781	1681.35	3.81	0	112895	1878	1829	1785	1736	1692	1854	1761	256	534	500	1130	1	1	49393641	845	3.32	0.41	12	0.89	515.00	4220.00	2455	20230906	-30.35	1165	20221026	46.78	2455	-30.35	20230906	1425	20.00	20230726	2455	-30.35	20230906	1165	46.78	20221026	4.04	N	007980	500	255 억		1881959	N	N	22	N	00	N
8	20230927	100228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1698	-83	5	-4.66	662000096	394424	73.12	1620	1744	1620	2315	1247	1781	1678.33	3.81	0	100925	1878	1829	1785	1736	1692	1854	1761	256	534	500	1130	1	1	49393641	839	3.30	0.40	12	0.80	515.00	4220.00	2455	20230906	-30.84	1165	20221026	45.75	2455	-30.84	20230906	1425	19.16	20230726	2455	-30.84	20230906	1165	45.75	20221026	4.04	N	007980	500	255 억		1881959	N	N	22	N	00	N
9	20230927	090232	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1620	-161	5	-9.04	173437111	107035	19.84	1620	1620	1620	2315	1247	1781	1620.00	3.81	0	21807	1878	1829	1785	1736	1692	1854	1761	256	534	500	1130	1	1	49393641	800	3.15	0.38	12	0.22	515.00	4220.00	2455	20230906	-34.01	1165	20221026	39.06	2455	-34.01	20230906	1425	13.68	20230726	2455	-34.01	20230906	1165	39.06	20221026	4.04	N	007980	500	255 억		1881959	Y	N	22	N	00	N
10	20230926	160228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1781	-11	5	-0.61	963018872	538591	42.57	1770	1834	1741	2325	1255	1792	1788.07	3.94	0	-59115	1872	1832	1801	1761	1730	1816	1745	256	533	500	1140	1	1	49393641	880	3.46	0.42	12	1.09	515.00	4220.00	2455	20230906	-27.45	1165	20221026	52.88	2455	-27.45	20230906	1425	24.98	20230726	2455	-27.45	20230906	1165	52.88	20221026	4.21	N	007980	500	255 억		1945247	N	N	22	N	00	N
11	20230926	150230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1776	-16	5	-0.89	898834267	502463	39.71	1770	1834	1741	2325	1255	1792	1788.83	3.94	0	-57541	1872	1832	1801	1761	1730	1816	1745	256	533	500	1140	1	1	49393641	877	3.45	0.42	12	1.02	515.00	4220.00	2455	20230906	-27.66	1165	20221026	52.45	2455	-27.66	20230906	1425	24.63	20230726	2455	-27.66	20230906	1165	52.45	20221026	4.21	N	007980	500	255 억		1945247	N	N	45	N	00	N
12	20230926	140226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1758	-34	5	-1.90	859134542	480022	37.94	1770	1834	1741	2325	1255	1792	1789.76	3.94	0	-57681	1872	1832	1801	1761	1730	1816	1745	256	533	500	1140	1	1	49393641	868	3.41	0.42	12	0.97	515.00	4220.00	2455	20230906	-28.39	1165	20221026	50.90	2455	-28.39	20230906	1425	23.37	20230726	2455	-28.39	20230906	1165	50.90	20221026	4.21	N	007980	500	255 억		1945247	N	N	45	N	00	N
13	20230926	130227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1745	-47	5	-2.62	817968664	456444	36.07	1770	1834	1745	2325	1255	1792	1792.05	3.94	0	-60924	1872	1832	1801	1761	1730	1816	1745	256	533	500	1140	1	1	49393641	862	3.39	0.41	12	0.92	515.00	4220.00	2455	20230906	-28.92	1165	20221026	49.79	2455	-28.92	20230906	1425	22.46	20230726	2455	-28.92	20230906	1165	49.79	20221026	4.21	N	007980	500	255 억		1945247	N	N	45	N	00	N
14	20230926	120228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1759	-33	5	-1.84	700689910	389635	30.79	1770	1834	1759	2325	1255	1792	1798.38	3.94	0	-74970	1872	1832	1801	1761	1730	1816	1745	256	533	500	1140	1	1	49393641	869	3.42	0.42	12	0.79	515.00	4220.00	2455	20230906	-28.35	1165	20221026	50.99	2455	-28.35	20230906	1425	23.44	20230726	2455	-28.35	20230906	1165	50.99	20221026	4.21	N	007980	500	255 억		1945247	N	N	45	N	00	N
15	20230926	110228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1780	-12	5	-0.67	584382559	323995	25.61	1770	1834	1770	2325	1255	1792	1803.81	3.94	0	-64256	1872	1832	1801	1761	1730	1816	1745	256	533	500	1140	1	1	49393641	879	3.46	0.42	12	0.66	515.00	4220.00	2455	20230906	-27.49	1165	20221026	52.79	2455	-27.49	20230906	1425	24.91	20230726	2455	-27.49	20230906	1165	52.79	20221026	4.21	N	007980	500	255 억		1945247	N	N	45	N	00	N
16	20230926	100228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1822	30	2	1.67	415476485	229903	18.17	1770	1834	1770	2325	1255	1792	1807.43	3.94	0	-13872	1872	1832	1801	1761	1730	1816	1745	256	533	500	1140	1	1	49393641	900	3.54	0.43	12	0.47	515.00	4220.00	2455	20230906	-25.78	1165	20221026	56.39	2455	-25.78	20230906	1425	27.86	20230726	2455	-25.78	20230906	1165	56.39	20221026	4.21	N	007980	500	255 억		1945247	N	N	45	N	00	N
17	20230926	090227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1795	3	2	0.17	20453194	11466	0.91	1770	1797	1770	2325	1255	1792	1779.91	3.94	0	-157	1872	1832	1801	1761	1730	1816	1745	256	533	500	1140	1	1	49393641	887	3.49	0.43	12	0.02	515.00	4220.00	2455	20230906	-26.88	1165	20221026	54.08	2455	-26.88	20230906	1425	25.96	20230726	2455	-26.88	20230906	1165	54.08	20221026	4.21	N	007980	500	255 억		1945247	N	N	45	N	00	N
18	20230925	160227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1792	-46	5	-2.50	2274534868	1261482	64.92	1819	1841	1770	2385	1287	1838	1803.07	3.50	0	219456	2100	1969	1899	1768	1698	1934	1733	256	547	500	1170	1	1	49393641	885	3.48	0.42	12	2.55	515.00	4220.00	2455	20230906	-27.01	1165	20221026	53.82	2455	-27.01	20230906	1425	25.75	20230726	2455	-27.01	20230906	1165	53.82	20221026	4.18	N	007980	500	255 억		1731115	N	N	45	N	00	N
19	20230925	150228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1780	-58	5	-3.16	2133760524	1182344	60.85	1819	1841	1773	2385	1287	1838	1804.68	3.50	0	210293	2100	1969	1899	1768	1698	1934	1733	256	547	500	1170	1	1	49393641	879	3.46	0.42	12	2.39	515.00	4220.00	2455	20230906	-27.49	1165	20221026	52.79	2455	-27.49	20230906	1425	24.91	20230726	2455	-27.49	20230906	1165	52.79	20221026	4.18	N	007980	500	255 억		1731115	N	N	6	N	00	N
20	20230925	140226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1782	-56	5	-3.05	1789315790	989671	50.93	1819	1841	1773	2385	1287	1838	1807.99	3.50	0	154597	2100	1969	1899	1768	1698	1934	1733	256	547	500	1170	1	1	49393641	880	3.46	0.42	12	2.00	515.00	4220.00	2455	20230906	-27.41	1165	20221026	52.96	2455	-27.41	20230906	1425	25.05	20230726	2455	-27.41	20230906	1165	52.96	20221026	4.18	N	007980	500	255 억		1731115	N	N	6	N	00	N
21	20230925	130226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1796	-42	5	-2.29	1515454087	836301	43.04	1819	1841	1796	2385	1287	1838	1812.09	3.50	0	145603	2100	1969	1899	1768	1698	1934	1733	256	547	500	1170	1	1	49393641	887	3.49	0.43	12	1.69	515.00	4220.00	2455	20230906	-26.84	1165	20221026	54.16	2455	-26.84	20230906	1425	26.04	20230726	2455	-26.84	20230906	1165	54.16	20221026	4.18	N	007980	500	255 억		1731115	N	N	6	N	00	N
22	20230925	120229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1820	-18	5	-0.98	1418831363	782927	40.29	1819	1841	1796	2385	1287	1838	1812.21	3.50	0	172422	2100	1969	1899	1768	1698	1934	1733	256	547	500	1170	1	1	49393641	899	3.53	0.43	12	1.59	515.00	4220.00	2455	20230906	-25.87	1165	20221026	56.22	2455	-25.87	20230906	1425	27.72	20230726	2455	-25.87	20230906	1165	56.22	20221026	4.18	N	007980	500	255 억		1731115	N	N	6	N	00	N
23	20230925	110226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1830	-8	5	-0.44	945599927	522028	26.86	1819	1841	1796	2385	1287	1838	1811.39	3.50	0	166341	2100	1969	1899	1768	1698	1934	1733	256	547	500	1170	1	1	49393641	904	3.55	0.43	12	1.06	515.00	4220.00	2455	20230906	-25.46	1165	20221026	57.08	2455	-25.46	20230906	1425	28.42	20230726	2455	-25.46	20230906	1165	57.08	20221026	4.18	N	007980	500	255 억		1731115	N	N	6	N	00	N
24	20230925	100227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1832	-6	5	-0.33	460204472	254018	13.07	1819	1841	1796	2385	1287	1838	1811.69	3.50	0	54459	2100	1969	1899	1768	1698	1934	1733	256	547	500	1170	1	1	49393641	905	3.56	0.43	12	0.51	515.00	4220.00	2455	20230906	-25.38	1165	20221026	57.25	2455	-25.38	20230906	1425	28.56	20230726	2455	-25.38	20230906	1165	57.25	20221026	4.18	N	007980	500	255 억		1731115	N	N	6	N	00	N
25	20230925	090226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1835	-3	5	-0.16	59845753	32898	1.69	1819	1838	1810	2385	1287	1838	1819.07	3.50	0	3735	2100	1969	1899	1768	1698	1934	1733	256	547	500	1170	1	1	49393641	906	3.56	0.43	12	0.07	515.00	4220.00	2455	20230906	-25.25	1165	20221026	57.51	2455	-25.25	20230906	1425	28.77	20230726	2455	-25.25	20230906	1165	57.51	20221026	4.18	N	007980	500	255 억		1731115	N	N	6	N	00	N
26	20230922	160233	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1838	-127	5	-6.46	3661586320	1936648	510.86	2030	2030	1829	2550	1376	1965	1890.68	3.68	0	-69831	2015	1990	1967	1942	1919	1978	1930	256	585	500	1250	1	1	49393641	908	3.57	0.44	12	3.92	515.00	4220.00	2455	20230906	-25.13	1165	20221026	57.77	2455	-25.13	20230906	1425	28.98	20230726	2455	-25.13	20230906	1165	57.77	20221026	4.28	N	007980	500	255 억		1819660	N	N	6	N	00	N
27	20230922	150231	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1841	-124	5	-6.31	3340177266	1761420	464.64	2030	2030	1829	2550	1376	1965	1896.30	3.68	0	-103423	2015	1990	1967	1942	1919	1978	1930	256	585	500	1250	1	1	49393641	909	3.57	0.44	12	3.57	515.00	4220.00	2455	20230906	-25.01	1165	20221026	58.03	2455	-25.01	20230906	1425	29.19	20230726	2455	-25.01	20230906	1165	58.03	20221026	4.28	N	007980	500	255 억		1819660	N	N	6	N	00	N
28	20230922	140231	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1899	-66	5	-3.36	2669057633	1399180	369.08	2030	2030	1829	2550	1376	1965	1907.59	3.68	0	-208545	2015	1990	1967	1942	1919	1978	1930	256	585	500	1250	1	1	49393641	938	3.69	0.45	12	2.83	515.00	4220.00	2455	20230906	-22.65	1165	20221026	63.00	2455	-22.65	20230906	1425	33.26	20230726	2455	-22.65	20230906	1165	63.00	20221026	4.28	N	007980	500	255 억		1819660	N	N	6	N	00	N
29	20230922	130221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1893	-72	5	-3.66	2457813872	1286375	339.33	2030	2030	1829	2550	1376	1965	1910.65	3.68	0	-206411	2015	1990	1967	1942	1919	1978	1930	256	585	500	1250	1	1	49393641	935	3.68	0.45	12	2.60	515.00	4220.00	2455	20230906	-22.89	1165	20221026	62.49	2455	-22.89	20230906	1425	32.84	20230726	2455	-22.89	20230906	1165	62.49	20221026	4.28	N	007980	500	255 억		1819660	N	N	6	N	00	N
30	20230922	120220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1927	-38	5	-1.93	2406814548	1259564	332.25	2030	2030	1829	2550	1376	1965	1910.83	3.68	0	-204223	2015	1990	1967	1942	1919	1978	1930	256	585	500	1250	1	1	49393641	952	3.74	0.46	12	2.55	515.00	4220.00	2455	20230906	-21.51	1165	20221026	65.41	2455	-21.51	20230906	1425	35.23	20230726	2455	-21.51	20230906	1165	65.41	20221026	4.28	N	007980	500	255 억		1819660	N	N	6	N	00	N
31	20230922	110222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1931	-34	5	-1.73	2305342644	1206921	318.37	2030	2030	1829	2550	1376	1965	1910.10	3.68	0	-195116	2015	1990	1967	1942	1919	1978	1930	256	585	500	1250	1	1	49393641	954	3.75	0.46	12	2.44	515.00	4220.00	2455	20230906	-21.34	1165	20221026	65.75	2455	-21.34	20230906	1425	35.51	20230726	2455	-21.34	20230906	1165	65.75	20221026	4.28	N	007980	500	255 억		1819660	N	N	6	N	00	N
32	20230922	100220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1850	-115	5	-5.85	2005280771	1048471	276.57	2030	2030	1829	2550	1376	1965	1912.58	3.68	0	-201733	2015	1990	1967	1942	1919	1978	1930	256	585	500	1250	1	1	49393641	914	3.59	0.44	12	2.12	515.00	4220.00	2455	20230906	-24.64	1165	20221026	58.80	2455	-24.64	20230906	1425	29.82	20230726	2455	-24.64	20230906	1165	58.80	20221026	4.28	N	007980	500	255 억		1819660	N	N	6	N	00	N
33	20230922	090218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2005	40	2	2.04	254785603	126414	33.35	2030	2030	1998	2550	1376	1965	2015.49	3.68	0	-44650	2015	1990	1967	1942	1919	1978	1930	256	585	500	1250	5	1	49393641	990	3.89	0.48	12	0.26	515.00	4220.00	2455	20230906	-18.33	1165	20221026	72.10	2455	-18.33	20230906	1425	40.70	20230726	2455	-18.33	20230906	1165	72.10	20221026	4.28	N	007980	500	255 억		1819660	N	N	6	N	00	N
34	20230921	160221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1965	-24	5	-1.21	594178318	302436	52.65	1971	1992	1944	2585	1393	1989	1964.46	3.68	0	3436	2052	2020	1983	1951	1914	2002	1933	256	596	500	1270	1	1	49393641	971	3.82	0.47	12	0.61	515.00	4220.00	2455	20230906	-19.96	1165	20221026	68.67	2455	-19.96	20230906	1425	37.89	20230726	2455	-19.96	20230906	1165	68.67	20221026	4.28	N	007980	500	255 억		1819985	N	N	6	N	00	N
35	20230921	150218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1960	-29	5	-1.46	568525892	289364	50.37	1971	1992	1944	2585	1393	1989	1964.56	3.68	0	7244	2052	2020	1983	1951	1914	2002	1933	256	596	500	1270	1	1	49393641	968	3.81	0.46	12	0.59	515.00	4220.00	2455	20230906	-20.16	1165	20221026	68.24	2455	-20.16	20230906	1425	37.54	20230726	2455	-20.16	20230906	1165	68.24	20221026	4.28	N	007980	500	255 억		1819985	N	N	15	N	00	N
36	20230921	140220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1975	-14	5	-0.70	551668476	280791	48.88	1971	1992	1944	2585	1393	1989	1964.50	3.68	0	11505	2052	2020	1983	1951	1914	2002	1933	256	596	500	1270	1	1	49393641	976	3.83	0.47	12	0.57	515.00	4220.00	2455	20230906	-19.55	1165	20221026	69.53	2455	-19.55	20230906	1425	38.60	20230726	2455	-19.55	20230906	1165	69.53	20221026	4.28	N	007980	500	255 억		1819985	N	N	15	N	00	N
37	20230921	130215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1956	-33	5	-1.66	474080258	241317	42.01	1971	1992	1944	2585	1393	1989	1964.33	3.68	0	10129	2052	2020	1983	1951	1914	2002	1933	256	596	500	1270	1	1	49393641	966	3.80	0.46	12	0.49	515.00	4220.00	2455	20230906	-20.33	1165	20221026	67.90	2455	-20.33	20230906	1425	37.26	20230726	2455	-20.33	20230906	1165	67.90	20221026	4.28	N	007980	500	255 억		1819985	N	N	15	N	00	N
38	20230921	120215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1957	-32	5	-1.61	403493874	205155	35.71	1971	1992	1944	2585	1393	1989	1966.53	3.68	0	14445	2052	2020	1983	1951	1914	2002	1933	256	596	500	1270	1	1	49393641	967	3.80	0.46	12	0.42	515.00	4220.00	2455	20230906	-20.29	1165	20221026	67.98	2455	-20.29	20230906	1425	37.33	20230726	2455	-20.29	20230906	1165	67.98	20221026	4.28	N	007980	500	255 억		1819985	N	N	15	N	00	N
39	20230921	110221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1970	-19	5	-0.96	302479143	153732	26.76	1971	1992	1949	2585	1393	1989	1967.26	3.68	0	10730	2052	2020	1983	1951	1914	2002	1933	256	596	500	1270	1	1	49393641	973	3.83	0.47	12	0.31	515.00	4220.00	2455	20230906	-19.76	1165	20221026	69.10	2455	-19.76	20230906	1425	38.25	20230726	2455	-19.76	20230906	1165	69.10	20221026	4.28	N	007980	500	255 억		1819985	N	N	15	N	00	N
40	20230921	100217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1962	-27	5	-1.36	165121991	83496	14.53	1971	1992	1960	2585	1393	1989	1977.29	3.68	0	3548	2052	2020	1983	1951	1914	2002	1933	256	596	500	1270	1	1	49393641	969	3.81	0.46	12	0.17	515.00	4220.00	2455	20230906	-20.08	1165	20221026	68.41	2455	-20.08	20230906	1425	37.68	20230726	2455	-20.08	20230906	1165	68.41	20221026	4.28	N	007980	500	255 억		1819985	N	N	15	N	00	N
41	20230921	090220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1983	-6	5	-0.30	12141713	6146	1.07	1971	1985	1960	2585	1393	1989	1967.93	3.68	0	-1821	2052	2020	1983	1951	1914	2002	1933	256	596	500	1270	1	1	49393641	979	3.85	0.47	12	0.01	515.00	4220.00	2455	20230906	-19.23	1165	20221026	70.21	2455	-19.23	20230906	1425	39.16	20230726	2455	-19.23	20230906	1165	70.21	20221026	4.28	N	007980	500	255 억		1819985	N	N	15	N	00	N
42	20230920	160221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1989	-21	5	-1.04	1131020740	572940	117.15	2005	2015	1946	2610	1410	2010	1974.06	3.34	0	176793	2100	2055	2020	1975	1940	2037	1957	256	600	500	1280	1	1	49393641	982	3.86	0.47	12	1.16	515.00	4220.00	2455	20230906	-18.98	1165	20221026	70.73	2455	-18.98	20230906	1425	39.58	20230726	2455	-18.98	20230906	1165	70.73	20221026	4.33	N	007980	500	255 억		1647438	N	N	15	N	00	N
43	20230920	150216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1979	-31	5	-1.54	1011100302	512577	104.81	2005	2015	1946	2610	1410	2010	1972.58	3.34	0	165933	2100	2055	2020	1975	1940	2037	1957	256	600	500	1280	1	1	49393641	978	3.84	0.47	12	1.04	515.00	4220.00	2455	20230906	-19.39	1165	20221026	69.87	2455	-19.39	20230906	1425	38.88	20230726	2455	-19.39	20230906	1165	69.87	20221026	4.33	N	007980	500	255 억		1647438	N	N	8	N	00	N
44	20230920	140218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1969	-41	5	-2.04	924954223	469069	95.91	2005	2015	1946	2610	1410	2010	1971.89	3.34	0	158117	2100	2055	2020	1975	1940	2037	1957	256	600	500	1280	1	1	49393641	973	3.82	0.47	12	0.95	515.00	4220.00	2455	20230906	-19.80	1165	20221026	69.01	2455	-19.80	20230906	1425	38.18	20230726	2455	-19.80	20230906	1165	69.01	20221026	4.33	N	007980	500	255 억		1647438	N	N	8	N	00	N
45	20230920	130218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1969	-41	5	-2.04	814577340	412845	84.41	2005	2015	1946	2610	1410	2010	1973.08	3.34	0	151382	2100	2055	2020	1975	1940	2037	1957	256	600	500	1280	1	1	49393641	973	3.82	0.47	12	0.84	515.00	4220.00	2455	20230906	-19.80	1165	20221026	69.01	2455	-19.80	20230906	1425	38.18	20230726	2455	-19.80	20230906	1165	69.01	20221026	4.33	N	007980	500	255 억		1647438	N	N	8	N	00	N
46	20230920	120215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1985	-25	5	-1.24	732713204	371234	75.91	2005	2015	1946	2610	1410	2010	1973.72	3.34	0	149267	2100	2055	2020	1975	1940	2037	1957	256	600	500	1280	1	1	49393641	980	3.85	0.47	12	0.75	515.00	4220.00	2455	20230906	-19.14	1165	20221026	70.39	2455	-19.14	20230906	1425	39.30	20230726	2455	-19.14	20230906	1165	70.39	20221026	4.33	N	007980	500	255 억		1647438	N	N	8	N	00	N
47	20230920	110217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1980	-30	5	-1.49	665069116	337049	68.92	2005	2015	1946	2610	1410	2010	1973.21	3.34	0	132661	2100	2055	2020	1975	1940	2037	1957	256	600	500	1280	1	1	49393641	978	3.84	0.47	12	0.68	515.00	4220.00	2455	20230906	-19.35	1165	20221026	69.96	2455	-19.35	20230906	1425	38.95	20230726	2455	-19.35	20230906	1165	69.96	20221026	4.33	N	007980	500	255 억		1647438	N	N	8	N	00	N
48	20230920	100215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1951	-59	5	-2.94	364267582	184997	37.83	2005	2015	1946	2610	1410	2010	1969.05	3.34	0	84626	2100	2055	2020	1975	1940	2037	1957	256	600	500	1280	1	1	49393641	964	3.79	0.46	12	0.37	515.00	4220.00	2455	20230906	-20.53	1165	20221026	67.47	2455	-20.53	20230906	1425	36.91	20230726	2455	-20.53	20230906	1165	67.47	20221026	4.33	N	007980	500	255 억		1647438	N	N	8	N	00	N
49	20230920	090215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2015	5	2	0.25	1754395	875	0.18	2005	2015	2005	2610	1410	2010	2005.02	3.34	0	-703	2100	2055	2020	1975	1940	2037	1957	256	600	500	1280	5	1	49393641	995	3.91	0.48	12	0.00	515.00	4220.00	2455	20230906	-17.92	1165	20221026	72.96	2455	-17.92	20230906	1425	41.40	20230726	2455	-17.92	20230906	1165	72.96	20221026	4.33	N	007980	500	255 억		1647438	N	N	8	N	00	N
50	20230919	160215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2010	-50	5	-2.43	978926991	488146	90.19	2050	2065	1985	2675	1445	2060	2005.40	3.29	0	19288	2116	2087	2056	2027	1996	2102	2042	256	615	500	1310	5	1	49393641	993	3.90	0.48	12	0.99	515.00	4220.00	2455	20230906	-18.13	1165	20221026	72.53	2455	-18.13	20230906	1425	41.05	20230726	2455	-18.13	20230906	1165	72.53	20221026	4.53	N	007980	500	255 억		1623731	N	N	8	N	00	N
51	20230919	150216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2000	-60	5	-2.91	971344628	484366	89.49	2050	2065	1985	2675	1445	2060	2005.39	3.29	0	20382	2116	2087	2056	2027	1996	2102	2042	256	615	500	1310	5	1	49393641	988	3.88	0.47	12	0.98	515.00	4220.00	2455	20230906	-18.53	1165	20221026	71.67	2455	-18.53	20230906	1425	40.35	20230726	2455	-18.53	20230906	1165	71.67	20221026	4.53	N	007980	500	255 억		1623731	N	N	12	N	00	N
52	20230919	140213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1999	-61	5	-2.96	878714375	438094	80.94	2050	2065	1985	2675	1445	2060	2005.77	3.29	0	98	2116	2087	2056	2027	1996	2102	2042	256	615	500	1310	1	1	49393641	987	3.88	0.47	12	0.89	515.00	4220.00	2455	20230906	-18.57	1165	20221026	71.59	2455	-18.57	20230906	1425	40.28	20230726	2455	-18.57	20230906	1165	71.59	20221026	4.53	N	007980	500	255 억		1623731	N	N	12	N	00	N
53	20230919	130213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2000	-60	5	-2.91	850910421	424166	78.37	2050	2065	1985	2675	1445	2060	2006.08	3.29	0	-1295	2116	2087	2056	2027	1996	2102	2042	256	615	500	1310	5	1	49393641	988	3.88	0.47	12	0.86	515.00	4220.00	2455	20230906	-18.53	1165	20221026	71.67	2455	-18.53	20230906	1425	40.35	20230726	2455	-18.53	20230906	1165	71.67	20221026	4.53	N	007980	500	255 억		1623731	N	N	12	N	00	N
54	20230919	120218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1993	-67	5	-3.25	818398767	407884	75.36	2050	2065	1985	2675	1445	2060	2006.45	3.29	0	-7219	2116	2087	2056	2027	1996	2102	2042	256	615	500	1310	1	1	49393641	984	3.87	0.47	12	0.83	515.00	4220.00	2455	20230906	-18.82	1165	20221026	71.07	2455	-18.82	20230906	1425	39.86	20230726	2455	-18.82	20230906	1165	71.07	20221026	4.53	N	007980	500	255 억		1623731	N	N	12	N	00	N
55	20230919	110218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1996	-64	5	-3.11	623224287	310320	57.34	2050	2065	1985	2675	1445	2060	2008.33	3.29	0	-17066	2116	2087	2056	2027	1996	2102	2042	256	615	500	1310	1	1	49393641	986	3.88	0.47	12	0.63	515.00	4220.00	2455	20230906	-18.70	1165	20221026	71.33	2455	-18.70	20230906	1425	40.07	20230726	2455	-18.70	20230906	1165	71.33	20221026	4.53	N	007980	500	255 억		1623731	N	N	12	N	00	N
56	20230919	100216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2005	-55	5	-2.67	201777515	99460	18.38	2050	2065	2005	2675	1445	2060	2028.73	3.29	0	-24824	2116	2087	2056	2027	1996	2102	2042	256	615	500	1310	5	1	49393641	990	3.89	0.48	12	0.20	515.00	4220.00	2455	20230906	-18.33	1165	20221026	72.10	2455	-18.33	20230906	1425	40.70	20230726	2455	-18.33	20230906	1165	72.10	20221026	4.53	N	007980	500	255 억		1623731	N	N	12	N	00	N
57	20230919	090216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2050	-10	5	-0.49	16528165	8055	1.49	2050	2060	2050	2675	1445	2060	2051.91	3.29	0	-3402	2116	2087	2056	2027	1996	2102	2042	256	615	500	1310	5	1	49393641	1013	3.98	0.49	12	0.02	515.00	4220.00	2455	20230906	-16.50	1165	20221026	75.97	2455	-16.50	20230906	1425	43.86	20230726	2455	-16.50	20230906	1165	75.97	20221026	4.53	N	007980	500	255 억		1623731	N	N	12	N	00	N
58	20230918	160219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2060	-10	5	-0.48	1110152165	541177	156.10	2045	2085	2025	2690	1450	2070	2051.37	3.18	0	40084	2106	2087	2056	2037	2006	2097	2047	256	620	500	1320	5	1	49393641	1018	4.00	0.49	12	1.10	515.00	4220.00	2455	20230906	-16.09	1165	20221026	76.82	2455	-16.09	20230906	1425	44.56	20230726	2455	-16.09	20230906	1165	76.82	20221026	4.46	N	007980	500	255 억		1570765	N	N	12	N	00	N
59	20230918	150213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2040	-30	5	-1.45	1054800315	514042	148.27	2045	2085	2025	2690	1450	2070	2051.97	3.18	0	35335	2106	2087	2056	2037	2006	2097	2047	256	620	500	1320	5	1	49393641	1008	3.96	0.48	12	1.04	515.00	4220.00	2455	20230906	-16.90	1165	20221026	75.11	2455	-16.90	20230906	1425	43.16	20230726	2455	-16.90	20230906	1165	75.11	20221026	4.46	N	007980	500	255 억		1570765	N	N	21	N	00	N
60	20230918	140220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2040	-30	5	-1.45	916145450	445947	128.63	2045	2085	2030	2690	1450	2070	2054.38	3.18	0	43519	2106	2087	2056	2037	2006	2097	2047	256	620	500	1320	5	1	49393641	1008	3.96	0.48	12	0.90	515.00	4220.00	2455	20230906	-16.90	1165	20221026	75.11	2455	-16.90	20230906	1425	43.16	20230726	2455	-16.90	20230906	1165	75.11	20221026	4.46	N	007980	500	255 억		1570765	N	N	21	N	00	N
61	20230918	130219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2060	-10	5	-0.48	628125890	304795	87.92	2045	2085	2035	2690	1450	2070	2060.81	3.18	0	13672	2106	2087	2056	2037	2006	2097	2047	256	620	500	1320	5	1	49393641	1018	4.00	0.49	12	0.62	515.00	4220.00	2455	20230906	-16.09	1165	20221026	76.82	2455	-16.09	20230906	1425	44.56	20230726	2455	-16.09	20230906	1165	76.82	20221026	4.46	N	007980	500	255 억		1570765	N	N	21	N	00	N
62	20230918	120216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2060	-10	5	-0.48	400453800	194259	56.03	2045	2085	2035	2690	1450	2070	2061.44	3.18	0	-5487	2106	2087	2056	2037	2006	2097	2047	256	620	500	1320	5	1	49393641	1018	4.00	0.49	12	0.39	515.00	4220.00	2455	20230906	-16.09	1165	20221026	76.82	2455	-16.09	20230906	1425	44.56	20230726	2455	-16.09	20230906	1165	76.82	20221026	4.46	N	007980	500	255 억		1570765	N	N	21	N	00	N
63	20230918	110216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2075	5	2	0.24	305800635	148498	42.83	2045	2085	2035	2690	1450	2070	2059.29	3.18	0	-3053	2106	2087	2056	2037	2006	2097	2047	256	620	500	1320	5	1	49393641	1025	4.03	0.49	12	0.30	515.00	4220.00	2455	20230906	-15.48	1165	20221026	78.11	2455	-15.48	20230906	1425	45.61	20230726	2455	-15.48	20230906	1165	78.11	20221026	4.46	N	007980	500	255 억		1570765	N	N	21	N	00	N
64	20230918	100215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	-5	5	-0.24	170315010	83036	23.95	2045	2075	2035	2690	1450	2070	2051.10	3.18	0	14034	2106	2087	2056	2037	2006	2097	2047	256	620	500	1320	5	1	49393641	1020	4.01	0.49	12	0.17	515.00	4220.00	2455	20230906	-15.89	1165	20221026	77.25	2455	-15.89	20230906	1425	44.91	20230726	2455	-15.89	20230906	1165	77.25	20221026	4.46	N	007980	500	255 억		1570765	N	N	21	N	00	N
65	20230918	090214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	-5	5	-0.24	12998825	6326	1.82	2045	2070	2045	2690	1450	2070	2054.83	3.18	0	-1788	2106	2087	2056	2037	2006	2097	2047	256	620	500	1320	5	1	49393641	1020	4.01	0.49	12	0.01	515.00	4220.00	2455	20230906	-15.89	1165	20221026	77.25	2455	-15.89	20230906	1425	44.91	20230726	2455	-15.89	20230906	1165	77.25	20221026	4.46	N	007980	500	255 억		1570765	N	N	21	N	00	N
66	20230915	160215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2070	20	2	0.98	710764240	346396	66.38	2045	2075	2025	2665	1435	2050	2051.89	3.12	0	22257	2131	2090	2044	2003	1957	2093	2006	256	615	500	1310	5	1	49393641	1022	4.02	0.49	12	0.70	515.00	4220.00	2455	20230906	-15.68	1165	20221026	77.68	2455	-15.68	20230906	1425	45.26	20230726	2455	-15.68	20230906	1165	77.68	20221026	4.41	N	007980	500	255 억		1541014	N	N	21	N	00	N
67	20230915	150217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2050	0	3	0.00	625650325	304965	58.44	2045	2075	2025	2665	1435	2050	2051.56	3.12	0	28533	2131	2090	2044	2003	1957	2093	2006	256	615	500	1310	5	1	49393641	1013	3.98	0.49	12	0.62	515.00	4220.00	2455	20230906	-16.50	1165	20221026	75.97	2455	-16.50	20230906	1425	43.86	20230726	2455	-16.50	20230906	1165	75.97	20221026	4.41	N	007980	500	255 억		1541014	N	N	132	N	00	N
68	20230915	140215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2045	-5	5	-0.24	563813685	274740	52.65	2045	2075	2025	2665	1435	2050	2052.19	3.12	0	22767	2131	2090	2044	2003	1957	2093	2006	256	615	500	1310	5	1	49393641	1010	3.97	0.48	12	0.56	515.00	4220.00	2455	20230906	-16.70	1165	20221026	75.54	2455	-16.70	20230906	1425	43.51	20230726	2455	-16.70	20230906	1165	75.54	20221026	4.41	N	007980	500	255 억		1541014	N	N	132	N	00	N
69	20230915	130211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2045	-5	5	-0.24	540311240	263238	50.45	2045	2075	2025	2665	1435	2050	2052.57	3.12	0	19608	2131	2090	2044	2003	1957	2093	2006	256	615	500	1310	5	1	49393641	1010	3.97	0.48	12	0.53	515.00	4220.00	2455	20230906	-16.70	1165	20221026	75.54	2455	-16.70	20230906	1425	43.51	20230726	2455	-16.70	20230906	1165	75.54	20221026	4.41	N	007980	500	255 억		1541014	N	N	132	N	00	N
70	20230915	120216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2040	-10	5	-0.49	433662190	210903	40.42	2045	2075	2035	2665	1435	2050	2056.27	3.12	0	25887	2131	2090	2044	2003	1957	2093	2006	256	615	500	1310	5	1	49393641	1008	3.96	0.48	12	0.43	515.00	4220.00	2455	20230906	-16.90	1165	20221026	75.11	2455	-16.90	20230906	1425	43.16	20230726	2455	-16.90	20230906	1165	75.11	20221026	4.41	N	007980	500	255 억		1541014	N	N	132	N	00	N
71	20230915	110217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2060	10	2	0.49	381468895	185358	35.52	2045	2075	2035	2665	1435	2050	2058.09	3.12	0	36085	2131	2090	2044	2003	1957	2093	2006	256	615	500	1310	5	1	49393641	1018	4.00	0.49	12	0.38	515.00	4220.00	2455	20230906	-16.09	1165	20221026	76.82	2455	-16.09	20230906	1425	44.56	20230726	2455	-16.09	20230906	1165	76.82	20221026	4.41	N	007980	500	255 억		1541014	N	N	132	N	00	N
72	20230915	100218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2050	0	3	0.00	310824330	150873	28.91	2045	2075	2040	2665	1435	2050	2060.29	3.12	0	25490	2131	2090	2044	2003	1957	2093	2006	256	615	500	1310	5	1	49393641	1013	3.98	0.49	12	0.31	515.00	4220.00	2455	20230906	-16.50	1165	20221026	75.97	2455	-16.50	20230906	1425	43.86	20230726	2455	-16.50	20230906	1165	75.97	20221026	4.41	N	007980	500	255 억		1541014	N	N	132	N	00	N
73	20230915	090217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2055	5	2	0.24	11970610	5850	1.12	2045	2055	2040	2665	1435	2050	2044.73	3.12	0	-2871	2131	2090	2044	2003	1957	2093	2006	256	615	500	1310	5	1	49393641	1015	3.99	0.49	12	0.01	515.00	4220.00	2455	20230906	-16.29	1165	20221026	76.39	2455	-16.29	20230906	1425	44.21	20230726	2455	-16.29	20230906	1165	76.39	20221026	4.41	N	007980	500	255 억		1541014	N	N	132	N	00	N
74	20230914	160215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2050	-30	5	-1.44	1050193448	518637	91.00	2050	2085	1998	2700	1460	2080	2024.84	3.09	0	7173	2147	2113	2056	2022	1965	2130	2039	256	620	500	1330	5	1	49393641	1013	3.98	0.49	12	1.05	515.00	4220.00	2455	20230906	-16.50	1165	20221026	75.97	2455	-16.50	20230906	1425	43.86	20230726	2455	-16.50	20230906	1165	75.97	20221026	4.35	N	007980	500	255 억		1525667	N	N	132	N	00	N
75	20230914	150213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2035	-45	5	-2.16	1021315678	504509	88.52	2050	2085	1998	2700	1460	2080	2024.38	3.09	0	8683	2147	2113	2056	2022	1965	2130	2039	256	620	500	1330	5	1	49393641	1005	3.95	0.48	12	1.02	515.00	4220.00	2455	20230906	-17.11	1165	20221026	74.68	2455	-17.11	20230906	1425	42.81	20230726	2455	-17.11	20230906	1165	74.68	20221026	4.35	N	007980	500	255 억		1525667	N	N	6	N	00	N
76	20230914	140211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2035	-45	5	-2.16	927739983	458750	80.49	2050	2085	1998	2700	1460	2080	2022.32	3.09	0	24738	2147	2113	2056	2022	1965	2130	2039	256	620	500	1330	5	1	49393641	1005	3.95	0.48	12	0.93	515.00	4220.00	2455	20230906	-17.11	1165	20221026	74.68	2455	-17.11	20230906	1425	42.81	20230726	2455	-17.11	20230906	1165	74.68	20221026	4.35	N	007980	500	255 억		1525667	N	N	6	N	00	N
77	20230914	130210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2035	-45	5	-2.16	869140368	429867	75.42	2050	2085	1998	2700	1460	2080	2021.88	3.09	0	32666	2147	2113	2056	2022	1965	2130	2039	256	620	500	1330	5	1	49393641	1005	3.95	0.48	12	0.87	515.00	4220.00	2455	20230906	-17.11	1165	20221026	74.68	2455	-17.11	20230906	1425	42.81	20230726	2455	-17.11	20230906	1165	74.68	20221026	4.35	N	007980	500	255 억		1525667	N	N	6	N	00	N
78	20230914	120215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2040	-40	5	-1.92	844991878	417996	73.34	2050	2085	1998	2700	1460	2080	2021.53	3.09	0	34181	2147	2113	2056	2022	1965	2130	2039	256	620	500	1330	5	1	49393641	1008	3.96	0.48	12	0.85	515.00	4220.00	2455	20230906	-16.90	1165	20221026	75.11	2455	-16.90	20230906	1425	43.16	20230726	2455	-16.90	20230906	1165	75.11	20221026	4.35	N	007980	500	255 억		1525667	N	N	6	N	00	N
79	20230914	110214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2035	-45	5	-2.16	786781028	389319	68.31	2050	2085	1998	2700	1460	2080	2020.92	3.09	0	30542	2147	2113	2056	2022	1965	2130	2039	256	620	500	1330	5	1	49393641	1005	3.95	0.48	12	0.79	515.00	4220.00	2455	20230906	-17.11	1165	20221026	74.68	2455	-17.11	20230906	1425	42.81	20230726	2455	-17.11	20230906	1165	74.68	20221026	4.35	N	007980	500	255 억		1525667	N	N	6	N	00	N
80	20230914	100210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2030	-50	5	-2.40	383817005	188682	33.10	2050	2085	2005	2700	1460	2080	2034.20	3.09	0	-3272	2147	2113	2056	2022	1965	2130	2039	256	620	500	1330	5	1	49393641	1003	3.94	0.48	12	0.38	515.00	4220.00	2455	20230906	-17.31	1165	20221026	74.25	2455	-17.31	20230906	1425	42.46	20230726	2455	-17.31	20230906	1165	74.25	20221026	4.35	N	007980	500	255 억		1525667	N	N	6	N	00	N
81	20230914	090213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2055	-25	5	-1.20	14798295	7230	1.27	2050	2060	2035	2700	1460	2080	2046.79	3.09	0	-291	2147	2113	2056	2022	1965	2130	2039	256	620	500	1330	5	1	49393641	1015	3.99	0.49	12	0.01	515.00	4220.00	2455	20230906	-16.29	1165	20221026	76.39	2455	-16.29	20230906	1425	44.21	20230726	2455	-16.29	20230906	1165	76.39	20221026	4.35	N	007980	500	255 억		1525667	N	N	6	N	00	N
82	20230913	160215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2080	30	2	1.46	1152690887	565787	65.78	2035	2090	1999	2665	1435	2050	2037.04	3.74	0	43416	2223	2136	2093	2006	1963	2115	1985	256	615	500	1310	5	1	49393641	1027	4.04	0.49	12	1.15	515.00	4220.00	2455	20230906	-15.27	1165	20221026	78.54	2455	-15.27	20230906	1425	45.96	20230726	2455	-15.27	20230906	1165	78.54	20221026	4.32	N	007980	500	255 억		1844984	N	N	6	N	00	N
83	20230913	150211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2060	10	2	0.49	1030051372	506631	58.90	2035	2075	1999	2665	1435	2050	2033.14	3.74	0	67813	2223	2136	2093	2006	1963	2115	1985	256	615	500	1310	5	1	49393641	1018	4.00	0.49	12	1.03	515.00	4220.00	2455	20230906	-16.09	1165	20221026	76.82	2455	-16.09	20230906	1425	44.56	20230726	2455	-16.09	20230906	1165	76.82	20221026	4.32	N	007980	500	255 억		1844984	N	N	7	N	00	N
84	20230913	140214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	15	2	0.73	942702717	463963	53.94	2035	2075	1999	2665	1435	2050	2031.85	3.74	0	72545	2223	2136	2093	2006	1963	2115	1985	256	615	500	1310	5	1	49393641	1020	4.01	0.49	12	0.94	515.00	4220.00	2455	20230906	-15.89	1165	20221026	77.25	2455	-15.89	20230906	1425	44.91	20230726	2455	-15.89	20230906	1165	77.25	20221026	4.32	N	007980	500	255 억		1844984	N	N	7	N	00	N
85	20230913	130209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2030	-20	5	-0.98	810601682	399713	46.47	2035	2070	1999	2665	1435	2050	2027.96	3.74	0	96483	2223	2136	2093	2006	1963	2115	1985	256	615	500	1310	5	1	49393641	1003	3.94	0.48	12	0.81	515.00	4220.00	2455	20230906	-17.31	1165	20221026	74.25	2455	-17.31	20230906	1425	42.46	20230726	2455	-17.31	20230906	1165	74.25	20221026	4.32	N	007980	500	255 억		1844984	N	N	7	N	00	N
86	20230913	120215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2000	-50	5	-2.44	689095794	339219	39.44	2035	2070	1999	2665	1435	2050	2031.42	3.74	0	76987	2223	2136	2093	2006	1963	2115	1985	256	615	500	1310	5	1	49393641	988	3.88	0.47	12	0.69	515.00	4220.00	2455	20230906	-18.53	1165	20221026	71.67	2455	-18.53	20230906	1425	40.35	20230726	2455	-18.53	20230906	1165	71.67	20221026	4.32	N	007980	500	255 억		1844984	N	N	7	N	00	N
87	20230913	110213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2010	-40	5	-1.95	516336995	253043	29.42	2035	2070	2010	2665	1435	2050	2040.51	3.74	0	54119	2223	2136	2093	2006	1963	2115	1985	256	615	500	1310	5	1	49393641	993	3.90	0.48	12	0.51	515.00	4220.00	2455	20230906	-18.13	1165	20221026	72.53	2455	-18.13	20230906	1425	41.05	20230726	2455	-18.13	20230906	1165	72.53	20221026	4.32	N	007980	500	255 억		1844984	N	N	7	N	00	N
88	20230913	100211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2045	-5	5	-0.24	263825975	128855	14.98	2035	2070	2035	2665	1435	2050	2047.46	3.74	0	54217	2223	2136	2093	2006	1963	2115	1985	256	615	500	1310	5	1	49393641	1010	3.97	0.48	12	0.26	515.00	4220.00	2455	20230906	-16.70	1165	20221026	75.54	2455	-16.70	20230906	1425	43.51	20230726	2455	-16.70	20230906	1165	75.54	20221026	4.32	N	007980	500	255 억		1844984	N	N	7	N	00	N
89	20230913	090211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2060	10	2	0.49	19167015	9391	1.09	2035	2060	2035	2665	1435	2050	2041.00	3.74	0	4617	2223	2136	2093	2006	1963	2115	1985	256	615	500	1310	5	1	49393641	1018	4.00	0.49	12	0.02	515.00	4220.00	2455	20230906	-16.09	1165	20221026	76.82	2455	-16.09	20230906	1425	44.56	20230726	2455	-16.09	20230906	1165	76.82	20221026	4.32	N	007980	500	255 억		1844984	N	N	7	N	00	N
90	20230912	160210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2050	-110	5	-5.09	1798779105	850782	92.61	2155	2180	2050	2805	1515	2160	2115.10	3.76	0	-9085	2210	2185	2145	2120	2080	2197	2132	256	645	500	1380	5	1	49393641	1013	3.98	0.49	12	1.72	515.00	4220.00	2455	20230906	-16.50	1165	20221026	75.97	2455	-16.50	20230906	1425	43.86	20230726	2455	-16.50	20230906	1165	75.97	20221026	3.98	N	007980	500	255 억		1855361	N	N	7	N	00	N
91	20230912	150212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	-95	5	-4.40	1612891935	760380	82.77	2155	2180	2055	2805	1515	2160	2121.17	3.76	0	-43304	2210	2185	2145	2120	2080	2197	2132	256	645	500	1380	5	1	49393641	1020	4.01	0.49	12	1.54	515.00	4220.00	2455	20230906	-15.89	1165	20221026	77.25	2455	-15.89	20230906	1425	44.91	20230726	2455	-15.89	20230906	1165	77.25	20221026	3.98	N	007980	500	255 억		1855361	N	N	13	N	00	N
92	20230912	140210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2105	-55	5	-2.55	1072333285	500859	54.52	2155	2180	2100	2805	1515	2160	2140.99	3.76	0	-48101	2210	2185	2145	2120	2080	2197	2132	256	645	500	1380	5	1	49393641	1040	4.09	0.50	12	1.01	515.00	4220.00	2455	20230906	-14.26	1165	20221026	80.69	2455	-14.26	20230906	1425	47.72	20230726	2455	-14.26	20230906	1165	80.69	20221026	3.98	N	007980	500	255 억		1855361	N	N	13	N	00	N
93	20230912	130211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2130	-30	5	-1.39	911558670	424774	46.24	2155	2180	2110	2805	1515	2160	2145.99	3.76	0	-21491	2210	2185	2145	2120	2080	2197	2132	256	645	500	1380	5	1	49393641	1052	4.14	0.50	12	0.86	515.00	4220.00	2455	20230906	-13.24	1165	20221026	82.83	2455	-13.24	20230906	1425	49.47	20230726	2455	-13.24	20230906	1165	82.83	20221026	3.98	N	007980	500	255 억		1855361	N	N	13	N	00	N
94	20230912	120207	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2130	-30	5	-1.39	775138165	360392	39.23	2155	2180	2125	2805	1515	2160	2150.82	3.76	0	9427	2210	2185	2145	2120	2080	2197	2132	256	645	500	1380	5	1	49393641	1052	4.14	0.50	12	0.73	515.00	4220.00	2455	20230906	-13.24	1165	20221026	82.83	2455	-13.24	20230906	1425	49.47	20230726	2455	-13.24	20230906	1165	82.83	20221026	3.98	N	007980	500	255 억		1855361	N	N	13	N	00	N
95	20230912	110209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2140	-20	5	-0.93	641494940	297688	32.40	2155	2180	2130	2805	1515	2160	2154.92	3.76	0	35117	2210	2185	2145	2120	2080	2197	2132	256	645	500	1380	5	1	49393641	1057	4.16	0.51	12	0.60	515.00	4220.00	2455	20230906	-12.83	1165	20221026	83.69	2455	-12.83	20230906	1425	50.18	20230726	2455	-12.83	20230906	1165	83.69	20221026	3.98	N	007980	500	255 억		1855361	N	N	13	N	00	N
96	20230912	100210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	-10	5	-0.46	529745400	245431	26.72	2155	2180	2130	2805	1515	2160	2158.43	3.76	0	60503	2210	2185	2145	2120	2080	2197	2132	256	645	500	1380	5	1	49393641	1062	4.17	0.51	12	0.50	515.00	4220.00	2455	20230906	-12.42	1165	20221026	84.55	2455	-12.42	20230906	1425	50.88	20230726	2455	-12.42	20230906	1165	84.55	20221026	3.98	N	007980	500	255 억		1855361	N	N	13	N	00	N
97	20230912	090212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	-10	5	-0.46	62787280	29126	3.17	2155	2165	2150	2805	1515	2160	2155.71	3.76	0	4346	2210	2185	2145	2120	2080	2197	2132	256	645	500	1380	5	1	49393641	1062	4.17	0.51	12	0.06	515.00	4220.00	2455	20230906	-12.42	1165	20221026	84.55	2455	-12.42	20230906	1425	50.88	20230726	2455	-12.42	20230906	1165	84.55	20221026	3.98	N	007980	500	255 억		1855361	N	N	13	N	00	N
98	20230911	160208	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2160	30	2	1.41	1942750155	908473	60.46	2105	2170	2105	2765	1495	2130	2138.41	3.80	0	-15974	2226	2177	2131	2082	2036	2155	2060	252	635	500	1360	5	1	48636071	1051	4.19	0.51	12	1.87	515.00	4220.00	2455	20230906	-12.02	1165	20221026	85.41	2455	-12.02	20230906	1425	51.58	20230726	2455	-12.02	20230906	1165	85.41	20221026	4.01	N	007980	500	251 억		1849256	N	N	13	N	00	N
99	20230911	150210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2140	10	2	0.47	1835085820	858362	57.12	2105	2170	2105	2765	1495	2130	2137.90	3.80	0	-9313	2226	2177	2131	2082	2036	2155	2060	252	635	500	1360	5	1	48636071	1041	4.16	0.51	12	1.76	515.00	4220.00	2455	20230906	-12.83	1165	20221026	83.69	2455	-12.83	20230906	1425	50.18	20230726	2455	-12.83	20230906	1165	83.69	20221026	4.01	N	007980	500	251 억		1849256	N	N	15	N	00	N
100	20230911	140211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	20	2	0.94	1584967645	740711	49.29	2105	2170	2105	2765	1495	2130	2139.81	3.80	0	19049	2226	2177	2131	2082	2036	2155	2060	252	635	500	1360	5	1	48636071	1046	4.17	0.51	12	1.52	515.00	4220.00	2455	20230906	-12.42	1165	20221026	84.55	2455	-12.42	20230906	1425	50.88	20230726	2455	-12.42	20230906	1165	84.55	20221026	4.01	N	007980	500	251 억		1849256	N	N	15	N	00	N
101	20230911	130211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	20	2	0.94	1511916690	706599	47.02	2105	2170	2105	2765	1495	2130	2139.72	3.80	0	13664	2226	2177	2131	2082	2036	2155	2060	252	635	500	1360	5	1	48636071	1046	4.17	0.51	12	1.45	515.00	4220.00	2455	20230906	-12.42	1165	20221026	84.55	2455	-12.42	20230906	1425	50.88	20230726	2455	-12.42	20230906	1165	84.55	20221026	4.01	N	007980	500	251 억		1849256	N	N	15	N	00	N
102	20230911	120214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2140	10	2	0.47	1309736375	612568	40.77	2105	2170	2105	2765	1495	2130	2138.12	3.80	0	-1581	2226	2177	2131	2082	2036	2155	2060	252	635	500	1360	5	1	48636071	1041	4.16	0.51	12	1.26	515.00	4220.00	2455	20230906	-12.83	1165	20221026	83.69	2455	-12.83	20230906	1425	50.18	20230726	2455	-12.83	20230906	1165	83.69	20221026	4.01	N	007980	500	251 억		1849256	N	N	15	N	00	N
103	20230911	110209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2120	-10	5	-0.47	1169388795	546667	36.38	2105	2170	2105	2765	1495	2130	2139.14	3.80	0	18326	2226	2177	2131	2082	2036	2155	2060	252	635	500	1360	5	1	48636071	1031	4.12	0.50	12	1.12	515.00	4220.00	2455	20230906	-13.65	1165	20221026	81.97	2455	-13.65	20230906	1425	48.77	20230726	2455	-13.65	20230906	1165	81.97	20221026	4.01	N	007980	500	251 억		1849256	N	N	15	N	00	N
104	20230911	100207	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2155	25	2	1.17	710353275	332143	22.10	2105	2170	2105	2765	1495	2130	2138.72	3.80	0	65982	2226	2177	2131	2082	2036	2155	2060	252	635	500	1360	5	1	48636071	1048	4.18	0.51	12	0.68	515.00	4220.00	2455	20230906	-12.22	1165	20221026	84.98	2455	-12.22	20230906	1425	51.23	20230726	2455	-12.22	20230906	1165	84.98	20221026	4.01	N	007980	500	251 억		1849256	N	N	15	N	00	N
105	20230911	090207	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2145	15	2	0.70	105474790	49797	3.31	2105	2145	2105	2765	1495	2130	2117.85	3.80	0	12849	2226	2177	2131	2082	2036	2155	2060	252	635	500	1360	5	1	48636071	1043	4.17	0.51	12	0.10	515.00	4220.00	2455	20230906	-12.63	1165	20221026	84.12	2455	-12.63	20230906	1425	50.53	20230726	2455	-12.63	20230906	1165	84.12	20221026	4.01	N	007980	500	251 억		1849256	N	N	15	N	00	N
106	20230908	160210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2130	-75	5	-3.40	3194079640	1499405	119.59	2160	2180	2085	2865	1545	2205	2130.18	3.91	0	-84528	2405	2305	2255	2155	2105	2280	2130	252	660	500	1410	5	1	48636071	1036	4.14	0.50	12	3.08	515.00	4220.00	2455	20230906	-13.24	1165	20221026	82.83	2455	-13.24	20230906	1425	49.47	20230726	2455	-13.24	20230906	1165	82.83	20221026	3.62	N	007980	500	251 억		1899830	N	N	15	N	00	N
107	20230908	150209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2120	-85	5	-3.85	3036048815	1425002	113.65	2160	2180	2085	2865	1545	2205	2130.50	3.91	0	-65264	2405	2305	2255	2155	2105	2280	2130	252	660	500	1410	5	1	48636071	1031	4.12	0.50	12	2.93	515.00	4220.00	2455	20230906	-13.65	1165	20221026	81.97	2455	-13.65	20230906	1425	48.77	20230726	2455	-13.65	20230906	1165	81.97	20221026	3.62	N	007980	500	251 억		1899830	N	N	12	N	00	N
108	20230908	140209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2140	-65	5	-2.95	2761556140	1296111	103.37	2160	2180	2085	2865	1545	2205	2130.59	3.91	0	-48504	2405	2305	2255	2155	2105	2280	2130	252	660	500	1410	5	1	48636071	1041	4.16	0.51	12	2.66	515.00	4220.00	2455	20230906	-12.83	1165	20221026	83.69	2455	-12.83	20230906	1425	50.18	20230726	2455	-12.83	20230906	1165	83.69	20221026	3.62	N	007980	500	251 억		1899830	N	N	12	N	00	N
109	20230908	130211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2180	-25	5	-1.13	2469531440	1160240	92.54	2160	2180	2085	2865	1545	2205	2128.40	3.91	0	-27840	2405	2305	2255	2155	2105	2280	2130	252	660	500	1410	5	1	48636071	1060	4.23	0.52	12	2.39	515.00	4220.00	2455	20230906	-11.20	1165	20221026	87.12	2455	-11.20	20230906	1425	52.98	20230726	2455	-11.20	20230906	1165	87.12	20221026	3.62	N	007980	500	251 억		1899830	N	N	12	N	00	N
110	20230908	120214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2155	-50	5	-2.27	2281087820	1073253	85.60	2160	2165	2085	2865	1545	2205	2125.32	3.91	0	-40486	2405	2305	2255	2155	2105	2280	2130	252	660	500	1410	5	1	48636071	1048	4.18	0.51	12	2.21	515.00	4220.00	2455	20230906	-12.22	1165	20221026	84.98	2455	-12.22	20230906	1425	51.23	20230726	2455	-12.22	20230906	1165	84.98	20221026	3.62	N	007980	500	251 억		1899830	N	N	12	N	00	N
111	20230908	110211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2130	-75	5	-3.40	2079142775	978907	78.08	2160	2165	2085	2865	1545	2205	2123.86	3.91	0	-49712	2405	2305	2255	2155	2105	2280	2130	252	660	500	1410	5	1	48636071	1036	4.14	0.50	12	2.01	515.00	4220.00	2455	20230906	-13.24	1165	20221026	82.83	2455	-13.24	20230906	1425	49.47	20230726	2455	-13.24	20230906	1165	82.83	20221026	3.62	N	007980	500	251 억		1899830	N	N	12	N	00	N
112	20230908	100210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2125	-80	5	-3.63	1480196255	697534	55.63	2160	2165	2085	2865	1545	2205	2121.92	3.91	0	-82588	2405	2305	2255	2155	2105	2280	2130	252	660	500	1410	5	1	48636071	1034	4.13	0.50	12	1.43	515.00	4220.00	2455	20230906	-13.44	1165	20221026	82.40	2455	-13.44	20230906	1425	49.12	20230726	2455	-13.44	20230906	1165	82.40	20221026	3.62	N	007980	500	251 억		1899830	N	N	12	N	00	N
113	20230908	090214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2130	-75	5	-3.40	370456660	172312	13.74	2160	2165	2120	2865	1545	2205	2149.58	3.91	0	50027	2405	2305	2255	2155	2105	2280	2130	252	660	500	1410	5	1	48636071	1036	4.14	0.50	12	0.35	515.00	4220.00	2455	20230906	-13.24	1165	20221026	82.83	2455	-13.24	20230906	1425	49.47	20230726	2455	-13.24	20230906	1165	82.83	20221026	3.62	N	007980	500	251 억		1899830	N	N	12	N	00	N
114	20230907	160210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2205	-145	5	-6.17	2761919090	1223357	34.13	2355	2355	2205	3055	1645	2350	2257.80	4.24	0	-180539	2600	2475	2330	2205	2060	2537	2267	252	705	500	1500	5	1	48636071	1072	4.28	0.52	12	2.52	515.00	4220.00	2455	20230906	-10.18	1165	20221026	89.27	2455	-10.18	20230906	1425	54.74	20230726	2455	-10.18	20230906	1165	89.27	20221026	3.67	N	007980	500	251 억		2061854	N	N	12	N	00	N
115	20230907	150209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2225	-125	5	-5.32	2453432800	1083810	30.24	2355	2355	2215	3055	1645	2350	2263.70	4.24	0	-182290	2600	2475	2330	2205	2060	2537	2267	252	705	500	1500	5	1	48636071	1082	4.32	0.53	12	2.23	515.00	4220.00	2455	20230906	-9.37	1165	20221026	90.99	2455	-9.37	20230906	1425	56.14	20230726	2455	-9.37	20230906	1165	90.99	20221026	3.67	N	007980	500	251 억		2061854	N	N	17	N	00	N
116	20230907	140209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2220	-130	5	-5.53	2230909305	983587	27.44	2355	2355	2220	3055	1645	2350	2268.12	4.24	0	-164202	2600	2475	2330	2205	2060	2537	2267	252	705	500	1500	5	1	48636071	1080	4.31	0.53	12	2.02	515.00	4220.00	2455	20230906	-9.57	1165	20221026	90.56	2455	-9.57	20230906	1425	55.79	20230726	2455	-9.57	20230906	1165	90.56	20221026	3.67	N	007980	500	251 억		2061854	N	N	17	N	00	N
117	20230907	130210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2230	-120	5	-5.11	2038659885	897372	25.04	2355	2355	2220	3055	1645	2350	2271.80	4.24	0	-113649	2600	2475	2330	2205	2060	2537	2267	252	705	500	1500	5	1	48636071	1085	4.33	0.53	12	1.85	515.00	4220.00	2455	20230906	-9.16	1165	20221026	91.42	2455	-9.16	20230906	1425	56.49	20230726	2455	-9.16	20230906	1165	91.42	20221026	3.67	N	007980	500	251 억		2061854	N	N	17	N	00	N
118	20230907	120211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2245	-105	5	-4.47	1762214355	773526	21.58	2355	2355	2235	3055	1645	2350	2278.15	4.24	0	-78880	2600	2475	2330	2205	2060	2537	2267	252	705	500	1500	5	1	48636071	1092	4.36	0.53	12	1.59	515.00	4220.00	2455	20230906	-8.55	1165	20221026	92.70	2455	-8.55	20230906	1425	57.54	20230726	2455	-8.55	20230906	1165	92.70	20221026	3.67	N	007980	500	251 억		2061854	N	N	17	N	00	N
119	20230907	110210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2250	-100	5	-4.26	1472578325	644560	17.98	2355	2355	2245	3055	1645	2350	2284.61	4.24	0	-64950	2600	2475	2330	2205	2060	2537	2267	252	705	500	1500	5	1	48636071	1094	4.37	0.53	12	1.33	515.00	4220.00	2455	20230906	-8.35	1165	20221026	93.13	2455	-8.35	20230906	1425	57.89	20230726	2455	-8.35	20230906	1165	93.13	20221026	3.67	N	007980	500	251 억		2061854	N	N	17	N	00	N
120	20230907	100209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2265	-85	5	-3.62	1014691750	441910	12.33	2355	2355	2255	3055	1645	2350	2296.13	4.24	0	-90573	2600	2475	2330	2205	2060	2537	2267	252	705	500	1500	5	1	48636071	1102	4.40	0.54	12	0.91	515.00	4220.00	2455	20230906	-7.74	1165	20221026	94.42	2455	-7.74	20230906	1425	58.95	20230726	2455	-7.74	20230906	1165	94.42	20221026	3.67	N	007980	500	251 억		2061854	N	N	17	N	00	N
121	20230907	090210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2340	-10	5	-0.43	36703430	15630	0.44	2355	2355	2335	3055	1645	2350	2348.25	4.24	0	-2496	2600	2475	2330	2205	2060	2537	2267	252	705	500	1500	5	1	48636071	1138	4.54	0.55	12	0.03	515.00	4220.00	2455	20230906	-4.68	1165	20221026	100.86	2455	-4.68	20230906	1425	64.21	20230726	2455	-4.68	20230906	1165	100.86	20221026	3.67	N	007980	500	251 억		2061854	N	N	17	N	00	N
122	20230906	160208	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2350	75	2	3.30	8391835615	3576384	204.32	2275	2455	2185	2955	1595	2275	2346.48	5.00	0	-382943	2445	2360	2245	2160	2045	2402	2202	252	680	500	1450	5	1	48636071	1143	4.56	0.56	12	7.35	515.00	4220.00	2455	20230906	-4.28	1165	20221026	101.72	2455	-4.28	20230906	1425	64.91	20230726	2455	-4.28	20230906	1165	101.72	20221026	3.70	N	007980	500	251 억		2431325	N	N	17	N	00	N
123	20230906	150207	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2340	65	2	2.86	8195618250	3492930	199.55	2275	2455	2185	2955	1595	2275	2346.37	5.00	0	-372044	2445	2360	2245	2160	2045	2402	2202	252	680	500	1450	5	1	48636071	1138	4.54	0.55	12	7.18	515.00	4220.00	2455	20230906	-4.68	1165	20221026	100.86	2455	-4.68	20230906	1425	64.21	20230726	2455	-4.68	20230906	1165	100.86	20221026	3.70	N	007980	500	251 억		2431325	N	N	27	N	00	N
124	20230906	140209	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2370	95	2	4.18	7646260670	3259329	186.21	2275	2455	2185	2955	1595	2275	2345.98	5.00	0	-376046	2445	2360	2245	2160	2045	2402	2202	252	680	500	1450	5	1	48636071	1153	4.60	0.56	12	6.70	515.00	4220.00	2455	20230906	-3.46	1165	20221026	103.43	2455	-3.46	20230906	1425	66.32	20230726	2455	-3.46	20230906	1165	103.43	20221026	3.70	N	007980	500	251 억		2431325	N	N	27	N	00	N
125	20230906	130210	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2385	110	2	4.84	6831168360	2917519	166.68	2275	2455	2185	2955	1595	2275	2341.45	5.00	0	-352896	2445	2360	2245	2160	2045	2402	2202	252	680	500	1450	5	1	48636071	1160	4.63	0.57	12	6.00	515.00	4220.00	2455	20230906	-2.85	1165	20221026	104.72	2455	-2.85	20230906	1425	67.37	20230726	2455	-2.85	20230906	1165	104.72	20221026	3.70	N	007980	500	251 억		2431325	N	N	27	N	00	N
126	20230906	120212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2355	80	2	3.52	3050818890	1342587	76.70	2275	2365	2185	2955	1595	2275	2272.34	5.00	0	-128327	2445	2360	2245	2160	2045	2402	2202	252	680	500	1450	5	1	48636071	1145	4.57	0.56	12	2.76	515.00	4220.00	2440	20230824	-3.48	1165	20221026	102.15	2440	-3.48	20230824	1425	65.26	20230726	2440	-3.48	20230824	1165	102.15	20221026	3.70	N	007980	500	251 억		2431325	N	N	27	N	00	N
127	20230906	110209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2275	0	3	0.00	1881043530	838605	47.91	2275	2300	2185	2955	1595	2275	2243.02	5.00	0	-77235	2445	2360	2245	2160	2045	2402	2202	252	680	500	1450	5	1	48636071	1106	4.42	0.54	12	1.72	515.00	4220.00	2440	20230824	-6.76	1165	20221026	95.28	2440	-6.76	20230824	1425	59.65	20230726	2440	-6.76	20230824	1165	95.28	20221026	3.70	N	007980	500	251 억		2431325	N	N	27	N	00	N
128	20230906	100206	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2205	-70	5	-3.08	1266203720	567133	32.40	2275	2285	2185	2955	1595	2275	2232.56	5.00	0	-43815	2445	2360	2245	2160	2045	2402	2202	252	680	500	1450	5	1	48636071	1072	4.28	0.52	12	1.17	515.00	4220.00	2440	20230824	-9.63	1165	20221026	89.27	2440	-9.63	20230824	1425	54.74	20230726	2440	-9.63	20230824	1165	89.27	20221026	3.70	N	007980	500	251 억		2431325	N	N	27	N	00	N
129	20230906	090208	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2240	-35	5	-1.54	82808045	36563	2.09	2275	2285	2240	2955	1595	2275	2264.52	5.00	0	-19343	2445	2360	2245	2160	2045	2402	2202	252	680	500	1450	5	1	48636071	1089	4.35	0.53	12	0.08	515.00	4220.00	2440	20230824	-8.20	1165	20221026	92.27	2440	-8.20	20230824	1425	57.19	20230726	2440	-8.20	20230824	1165	92.27	20221026	3.70	N	007980	500	251 억		2431325	N	N	27	N	00	N
130	20230905	160207	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2275	150	2	7.06	3901335440	1743419	565.29	2135	2330	2130	2760	1490	2125	2237.59	5.18	0	-66514	2205	2165	2130	2090	2055	2147	2072	252	635	500	1360	5	1	48636071	1106	4.42	0.54	12	3.58	515.00	4220.00	2440	20230824	-6.76	1165	20221026	95.28	2440	-6.76	20230824	1425	59.65	20230726	2440	-6.76	20230824	1165	95.28	20221026	3.74	N	007980	500	251 억		2520600	N	N	27	N	00	N
131	20230905	150215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2270	145	2	6.82	3786053465	1692714	548.85	2135	2330	2130	2760	1490	2125	2236.68	5.18	0	-66728	2205	2165	2130	2090	2055	2147	2072	252	635	500	1360	5	1	48636071	1104	4.41	0.54	12	3.48	515.00	4220.00	2440	20230824	-6.97	1165	20221026	94.85	2440	-6.97	20230824	1425	59.30	20230726	2440	-6.97	20230824	1165	94.85	20221026	3.74	N	007980	500	251 억		2520600	N	N	86	N	00	N
132	20230905	140209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2290	165	2	7.76	3531101820	1580462	512.46	2135	2330	2130	2760	1490	2125	2234.22	5.18	0	-95305	2205	2165	2130	2090	2055	2147	2072	252	635	500	1360	5	1	48636071	1114	4.45	0.54	12	3.25	515.00	4220.00	2440	20230824	-6.15	1165	20221026	96.57	2440	-6.15	20230824	1425	60.70	20230726	2440	-6.15	20230824	1165	96.57	20221026	3.74	N	007980	500	251 억		2520600	N	N	86	N	00	N
133	20230905	130201	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2285	160	2	7.53	2885612285	1295041	419.91	2135	2330	2130	2760	1490	2125	2228.20	5.18	0	-126713	2205	2165	2130	2090	2055	2147	2072	252	635	500	1360	5	1	48636071	1111	4.44	0.54	12	2.66	515.00	4220.00	2440	20230824	-6.35	1165	20221026	96.14	2440	-6.35	20230824	1425	60.35	20230726	2440	-6.35	20230824	1165	96.14	20221026	3.74	N	007980	500	251 억		2520600	N	N	86	N	00	N
134	20230905	120208	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2250	125	2	5.88	1877710515	854288	277.00	2135	2250	2130	2760	1490	2125	2197.98	5.18	0	-43890	2205	2165	2130	2090	2055	2147	2072	252	635	500	1360	5	1	48636071	1094	4.37	0.53	12	1.76	515.00	4220.00	2440	20230824	-7.79	1165	20221026	93.13	2440	-7.79	20230824	1425	57.89	20230726	2440	-7.79	20230824	1165	93.13	20221026	3.74	N	007980	500	251 억		2520600	N	N	86	N	00	N
135	20230905	110208	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2200	75	2	3.53	1177676480	539896	175.06	2135	2215	2130	2760	1490	2125	2181.30	5.18	0	-26753	2205	2165	2130	2090	2055	2147	2072	252	635	500	1360	5	1	48636071	1070	4.27	0.52	12	1.11	515.00	4220.00	2440	20230824	-9.84	1165	20221026	88.84	2440	-9.84	20230824	1425	54.39	20230726	2440	-9.84	20230824	1165	88.84	20221026	3.74	N	007980	500	251 억		2520600	N	N	86	N	00	N
136	20230905	100207	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2180	55	2	2.59	798005995	366924	118.97	2135	2210	2130	2760	1490	2125	2174.85	5.18	0	-23235	2205	2165	2130	2090	2055	2147	2072	252	635	500	1360	5	1	48636071	1060	4.23	0.52	12	0.75	515.00	4220.00	2440	20230824	-10.66	1165	20221026	87.12	2440	-10.66	20230824	1425	52.98	20230726	2440	-10.66	20230824	1165	87.12	20221026	3.74	N	007980	500	251 억		2520600	N	N	86	N	00	N
137	20230905	090205	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2155	30	2	1.41	29876985	13992	4.54	2135	2155	2130	2760	1490	2125	2135.29	5.18	0	1542	2205	2165	2130	2090	2055	2147	2072	252	635	500	1360	5	1	48636071	1048	4.18	0.51	12	0.03	515.00	4220.00	2440	20230824	-11.68	1165	20221026	84.98	2440	-11.68	20230824	1425	51.23	20230726	2440	-11.68	20230824	1165	84.98	20221026	3.74	N	007980	500	251 억		2520600	N	N	86	N	00	N
138	20230904	160206	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2125	-30	5	-1.39	654639090	305873	33.94	2150	2170	2095	2800	1510	2155	2140.30	5.27	0	-41530	2275	2215	2185	2125	2095	2200	2110	252	645	500	1370	5	1	48636071	1034	4.13	0.50	12	0.63	515.00	4220.00	2440	20230824	-12.91	1165	20221026	82.40	2440	-12.91	20230824	1425	49.12	20230726	2440	-12.91	20230824	1165	82.40	20221026	3.89	N	007980	500	251 억		2561133	N	N	86	N	00	N
139	20230904	150202	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2135	-20	5	-0.93	626582845	292683	32.48	2150	2170	2095	2800	1510	2155	2140.82	5.27	0	-41827	2275	2215	2185	2125	2095	2200	2110	252	645	500	1370	5	1	48636071	1038	4.15	0.51	12	0.60	515.00	4220.00	2440	20230824	-12.50	1165	20221026	83.26	2440	-12.50	20230824	1425	49.82	20230726	2440	-12.50	20230824	1165	83.26	20221026	3.89	N	007980	500	251 억		2561133	N	N	0	N	00	N
140	20230904	140204	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	-5	5	-0.23	549239560	256390	28.45	2150	2170	2095	2800	1510	2155	2142.20	5.27	0	-49573	2275	2215	2185	2125	2095	2200	2110	252	645	500	1370	5	1	48636071	1046	4.17	0.51	12	0.53	515.00	4220.00	2440	20230824	-11.89	1165	20221026	84.55	2440	-11.89	20230824	1425	50.88	20230726	2440	-11.89	20230824	1165	84.55	20221026	3.89	N	007980	500	251 억		2561133	N	N	0	N	00	N
141	20230904	130207	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2140	-15	5	-0.70	508011105	237142	26.32	2150	2170	2095	2800	1510	2155	2142.22	5.27	0	-43596	2275	2215	2185	2125	2095	2200	2110	252	645	500	1370	5	1	48636071	1041	4.16	0.51	12	0.49	515.00	4220.00	2440	20230824	-12.30	1165	20221026	83.69	2440	-12.30	20230824	1425	50.18	20230726	2440	-12.30	20230824	1165	83.69	20221026	3.89	N	007980	500	251 억		2561133	N	N	0	N	00	N
142	20230904	120202	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2145	-10	5	-0.46	454605855	212255	23.56	2150	2170	2095	2800	1510	2155	2141.79	5.27	0	-30747	2275	2215	2185	2125	2095	2200	2110	252	645	500	1370	5	1	48636071	1043	4.17	0.51	12	0.44	515.00	4220.00	2440	20230824	-12.09	1165	20221026	84.12	2440	-12.09	20230824	1425	50.53	20230726	2440	-12.09	20230824	1165	84.12	20221026	3.89	N	007980	500	251 억		2561133	N	N	0	N	00	N
143	20230904	110201	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2145	-10	5	-0.46	379394475	177339	19.68	2150	2170	2095	2800	1510	2155	2139.37	5.27	0	-38347	2275	2215	2185	2125	2095	2200	2110	252	645	500	1370	5	1	48636071	1043	4.17	0.51	12	0.36	515.00	4220.00	2440	20230824	-12.09	1165	20221026	84.12	2440	-12.09	20230824	1425	50.53	20230726	2440	-12.09	20230824	1165	84.12	20221026	3.89	N	007980	500	251 억		2561133	N	N	0	N	00	N
144	20230904	100159	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2130	-25	5	-1.16	289839630	135431	15.03	2150	2170	2095	2800	1510	2155	2140.13	5.27	0	-46588	2275	2215	2185	2125	2095	2200	2110	252	645	500	1370	5	1	48636071	1036	4.14	0.50	12	0.28	515.00	4220.00	2440	20230824	-12.70	1165	20221026	82.83	2440	-12.70	20230824	1425	49.47	20230726	2440	-12.70	20230824	1165	82.83	20221026	3.89	N	007980	500	251 억		2561133	N	N	0	N	00	N
145	20230904	090203	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2120	-35	5	-1.62	63986530	30022	3.33	2150	2150	2110	2800	1510	2155	2131.32	5.27	0	-7957	2275	2215	2185	2125	2095	2200	2110	252	645	500	1370	5	1	48636071	1031	4.12	0.50	12	0.06	515.00	4220.00	2440	20230824	-13.11	1165	20221026	81.97	2440	-13.11	20230824	1425	48.77	20230726	2440	-13.11	20230824	1165	81.97	20221026	3.89	N	007980	500	251 억		2561133	N	N	0	N	00	N
146	20230901	160203	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2155	-20	5	-0.92	1949387080	890507	106.03	2160	2245	2155	2825	1525	2175	2189.18	5.57	0	-142013	2288	2231	2188	2131	2088	2210	2110	252	650	500	1390	5	1	48636071	1048	4.18	0.51	12	1.83	515.00	4220.00	2440	20230824	-11.68	1165	20221026	84.98	2440	-11.68	20230824	1425	51.23	20230726	2440	-11.68	20230824	1165	84.98	20221026	4.13	N	007980	500	251 억		2706659	N	N	2	N	00	N
147	20230901	150204	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2165	-10	5	-0.46	1868798710	853163	101.59	2160	2245	2155	2825	1525	2175	2190.45	5.57	0	-138587	2288	2231	2188	2131	2088	2210	2110	252	650	500	1390	5	1	48636071	1053	4.20	0.51	12	1.75	515.00	4220.00	2440	20230824	-11.27	1165	20221026	85.84	2440	-11.27	20230824	1425	51.93	20230726	2440	-11.27	20230824	1165	85.84	20221026	4.13	N	007980	500	251 억		2706659	N	N	2	N	00	N
148	20230901	140203	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2165	-10	5	-0.46	1763346695	804406	95.78	2160	2245	2155	2825	1525	2175	2192.13	5.57	0	-127318	2288	2231	2188	2131	2088	2210	2110	252	650	500	1390	5	1	48636071	1053	4.20	0.51	12	1.65	515.00	4220.00	2440	20230824	-11.27	1165	20221026	85.84	2440	-11.27	20230824	1425	51.93	20230726	2440	-11.27	20230824	1165	85.84	20221026	4.13	N	007980	500	251 억		2706659	N	N	2	N	00	N
149	20230901	130203	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2175	0	3	0.00	1625449035	740695	88.19	2160	2245	2155	2825	1525	2175	2194.51	5.57	0	-114537	2288	2231	2188	2131	2088	2210	2110	252	650	500	1390	5	1	48636071	1058	4.22	0.52	12	1.52	515.00	4220.00	2440	20230824	-10.86	1165	20221026	86.70	2440	-10.86	20230824	1425	52.63	20230726	2440	-10.86	20230824	1165	86.70	20221026	4.13	N	007980	500	251 억		2706659	N	N	2	N	00	N
150	20230901	120202	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2205	30	2	1.38	1481290070	674872	80.36	2160	2245	2155	2825	1525	2175	2194.95	5.57	0	-71892	2288	2231	2188	2131	2088	2210	2110	252	650	500	1390	5	1	48636071	1072	4.28	0.52	12	1.39	515.00	4220.00	2440	20230824	-9.63	1165	20221026	89.27	2440	-9.63	20230824	1425	54.74	20230726	2440	-9.63	20230824	1165	89.27	20221026	4.13	N	007980	500	251 억		2706659	N	N	2	N	00	N
151	20230901	110202	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2185	10	2	0.46	1228368785	560174	66.70	2160	2245	2155	2825	1525	2175	2192.86	5.57	0	-74624	2288	2231	2188	2131	2088	2210	2110	252	650	500	1390	5	1	48636071	1063	4.24	0.52	12	1.15	515.00	4220.00	2440	20230824	-10.45	1165	20221026	87.55	2440	-10.45	20230824	1425	53.33	20230726	2440	-10.45	20230824	1165	87.55	20221026	4.13	N	007980	500	251 억		2706659	N	N	2	N	00	N
152	20230901	100202	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2175	0	3	0.00	997195295	454545	54.12	2160	2245	2155	2825	1525	2175	2193.87	5.57	0	-84171	2288	2231	2188	2131	2088	2210	2110	252	650	500	1390	5	1	48636071	1058	4.22	0.52	12	0.93	515.00	4220.00	2440	20230824	-10.86	1165	20221026	86.70	2440	-10.86	20230824	1425	52.63	20230726	2440	-10.86	20230824	1165	86.70	20221026	4.13	N	007980	500	251 억		2706659	N	N	2	N	00	N
153	20230901	090200	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2160	-15	5	-0.69	40203365	18608	2.22	2160	2160	2155	2825	1525	2175	2159.84	5.57	0	1953	2288	2231	2188	2131	2088	2210	2110	252	650	500	1390	5	1	48636071	1051	4.19	0.51	12	0.04	515.00	4220.00	2440	20230824	-11.48	1165	20221026	85.41	2440	-11.48	20230824	1425	51.58	20230726	2440	-11.48	20230824	1165	85.41	20221026	4.13	N	007980	500	251 억		2706659	N	N	2	N	00	N