KissMeData/020000/price/prices-20240901.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	20240930	160339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16570	-50	5	-0.30	333026630	20069	47.49	16620	16740	16500	21600	11640	16620	16594.08	23.76	0	-7183	17166	16892	16636	16362	16106	17030	16500	123	4980	500	12290	10	1	23398500	3877	4.87	0.29	12	0.09	3405.00	57617.00	21650	20240207	-23.46	15640	20240805	5.95	21650	-23.46	20240207	15640	5.95	20240805	21650	-23.46	20240207	15640	5.95	20240805	0.88	N	020000	500	123 억		5560528	N	N	18	N	00	N
3	20240930	150344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16520	-100	5	-0.60	306676550	18477	43.72	16620	16740	16520	21600	11640	16620	16597.75	23.76	0	-6043	17166	16892	16636	16362	16106	17030	16500	123	4980	500	12290	10	1	23398500	3865	4.85	0.29	12	0.08	3405.00	57617.00	21650	20240207	-23.70	15640	20240805	5.63	21650	-23.70	20240207	15640	5.63	20240805	21650	-23.70	20240207	15640	5.63	20240805	0.88	N	020000	500	123 억		5560528	N	N	57	N	00	N
4	20240930	140343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16600	-20	5	-0.12	238441990	14358	33.98	16620	16740	16540	21600	11640	16620	16606.91	23.76	0	-3080	17166	16892	16636	16362	16106	17030	16500	123	4980	500	12290	10	1	23398500	3884	4.88	0.29	12	0.06	3405.00	57617.00	21650	20240207	-23.33	15640	20240805	6.14	21650	-23.33	20240207	15640	6.14	20240805	21650	-23.33	20240207	15640	6.14	20240805	0.88	N	020000	500	123 억		5560528	N	N	57	N	00	N
5	20240930	130342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16570	-50	5	-0.30	200769480	12091	28.61	16620	16740	16540	21600	11640	16620	16604.87	23.76	0	-2375	17166	16892	16636	16362	16106	17030	16500	123	4980	500	12290	10	1	23398500	3877	4.87	0.29	12	0.05	3405.00	57617.00	21650	20240207	-23.46	15640	20240805	5.95	21650	-23.46	20240207	15640	5.95	20240805	21650	-23.46	20240207	15640	5.95	20240805	0.88	N	020000	500	123 억		5560528	N	N	57	N	00	N
6	20240930	120342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16590	-30	5	-0.18	156277020	9407	22.26	16620	16740	16540	21600	11640	16620	16612.84	23.76	0	-2666	17166	16892	16636	16362	16106	17030	16500	123	4980	500	12290	10	1	23398500	3882	4.87	0.29	12	0.04	3405.00	57617.00	21650	20240207	-23.37	15640	20240805	6.07	21650	-23.37	20240207	15640	6.07	20240805	21650	-23.37	20240207	15640	6.07	20240805	0.88	N	020000	500	123 억		5560528	N	N	57	N	00	N
7	20240930	110340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16580	-40	5	-0.24	131326220	7902	18.70	16620	16740	16540	21600	11640	16620	16619.36	23.76	0	-2555	17166	16892	16636	16362	16106	17030	16500	123	4980	500	12290	10	1	23398500	3879	4.87	0.29	12	0.03	3405.00	57617.00	21650	20240207	-23.42	15640	20240805	6.01	21650	-23.42	20240207	15640	6.01	20240805	21650	-23.42	20240207	15640	6.01	20240805	0.88	N	020000	500	123 억		5560528	N	N	57	N	00	N
8	20240930	100339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16670	50	2	0.30	48937470	2936	6.95	16620	16710	16620	21600	11640	16620	16668.08	23.76	0	-560	17166	16892	16636	16362	16106	17030	16500	123	4980	500	12290	10	1	23398500	3901	4.90	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.00	15640	20240805	6.59	21650	-23.00	20240207	15640	6.59	20240805	21650	-23.00	20240207	15640	6.59	20240805	0.88	N	020000	500	123 억		5560528	N	N	57	N	00	N
9	20240930	090327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16700	80	2	0.48	6403790	385	0.91	16620	16710	16620	21600	11640	16620	16633.22	23.76	0	-33	17166	16892	16636	16362	16106	17030	16500	123	4980	500	12290	10	1	23398500	3908	4.90	0.29	12	0.00	3405.00	57617.00	21650	20240207	-22.86	15640	20240805	6.78	21650	-22.86	20240207	15640	6.78	20240805	21650	-22.86	20240207	15640	6.78	20240805	0.88	N	020000	500	123 억		5560528	N	N	57	N	00	N
10	20240927	160339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16620	240	2	1.47	693817050	41384	208.44	16450	16910	16380	21250	11470	16380	16765.57	23.73	0	8293	16513	16446	16353	16286	16193	16480	16320	123	4870	500	12120	10	1	23398500	3889	4.88	0.29	12	0.18	3405.00	57617.00	21650	20240207	-23.23	15640	20240805	6.27	21650	-23.23	20240207	15640	6.27	20240805	21650	-23.23	20240207	15640	6.27	20240805	0.89	N	020000	500	123 억		5553324	N	N	57	N	00	N
11	20240927	150343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16730	350	2	2.14	657726230	39219	197.54	16450	16910	16380	21250	11470	16380	16770.60	23.73	0	8867	16513	16446	16353	16286	16193	16480	16320	123	4870	500	12120	10	1	23398500	3915	4.91	0.29	12	0.17	3405.00	57617.00	21650	20240207	-22.73	15640	20240805	6.97	21650	-22.73	20240207	15640	6.97	20240805	21650	-22.73	20240207	15640	6.97	20240805	0.89	N	020000	500	123 억		5553324	N	N	22	N	00	N
12	20240927	140344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16840	460	2	2.81	602229850	35906	180.85	16450	16910	16380	21250	11470	16380	16772.40	23.73	0	10734	16513	16446	16353	16286	16193	16480	16320	123	4870	500	12120	10	1	23398500	3940	4.95	0.29	12	0.15	3405.00	57617.00	21650	20240207	-22.22	15640	20240805	7.67	21650	-22.22	20240207	15640	7.67	20240805	21650	-22.22	20240207	15640	7.67	20240805	0.89	N	020000	500	123 억		5553324	N	N	22	N	00	N
13	20240927	130342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16840	460	2	2.81	504318320	30100	151.61	16450	16910	16380	21250	11470	16380	16754.76	23.73	0	9863	16513	16446	16353	16286	16193	16480	16320	123	4870	500	12120	10	1	23398500	3940	4.95	0.29	12	0.13	3405.00	57617.00	21650	20240207	-22.22	15640	20240805	7.67	21650	-22.22	20240207	15640	7.67	20240805	21650	-22.22	20240207	15640	7.67	20240805	0.89	N	020000	500	123 억		5553324	N	N	22	N	00	N
14	20240927	120339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16770	390	2	2.38	450028680	26872	135.35	16450	16910	16380	21250	11470	16380	16747.12	23.73	0	8452	16513	16446	16353	16286	16193	16480	16320	123	4870	500	12120	10	1	23398500	3924	4.93	0.29	12	0.11	3405.00	57617.00	21650	20240207	-22.54	15640	20240805	7.23	21650	-22.54	20240207	15640	7.23	20240805	21650	-22.54	20240207	15640	7.23	20240805	0.89	N	020000	500	123 억		5553324	N	N	22	N	00	N
15	20240927	110342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16860	480	2	2.93	378044070	22601	113.84	16450	16870	16380	21250	11470	16380	16726.87	23.73	0	7806	16513	16446	16353	16286	16193	16480	16320	123	4870	500	12120	10	1	23398500	3945	4.95	0.29	12	0.10	3405.00	57617.00	21650	20240207	-22.12	15640	20240805	7.80	21650	-22.12	20240207	15640	7.80	20240805	21650	-22.12	20240207	15640	7.80	20240805	0.89	N	020000	500	123 억		5553324	N	N	22	N	00	N
16	20240927	100342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16840	460	2	2.81	287061250	17194	86.60	16450	16840	16380	21250	11470	16380	16695.43	23.73	0	5691	16513	16446	16353	16286	16193	16480	16320	123	4870	500	12120	10	1	23398500	3940	4.95	0.29	12	0.07	3405.00	57617.00	21650	20240207	-22.22	15640	20240805	7.67	21650	-22.22	20240207	15640	7.67	20240805	21650	-22.22	20240207	15640	7.67	20240805	0.89	N	020000	500	123 억		5553324	N	N	22	N	00	N
17	20240927	090340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16440	60	2	0.37	6760400	411	2.07	16450	16450	16440	21250	11470	16380	16448.66	23.73	0	-78	16513	16446	16353	16286	16193	16480	16320	123	4870	500	12120	10	1	23398500	3847	4.83	0.29	12	0.00	3405.00	57617.00	21650	20240207	-24.06	15640	20240805	5.12	21650	-24.06	20240207	15640	5.12	20240805	21650	-24.06	20240207	15640	5.12	20240805	0.89	N	020000	500	123 억		5553324	N	N	22	N	00	N
18	20240926	160336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	140	2	0.86	304815550	18669	74.92	16320	16420	16260	21100	11370	16240	16327.19	23.76	0	-3602	16520	16380	16280	16140	16040	16450	16210	123	4860	500	12010	10	1	23398500	3833	4.81	0.28	12	0.08	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.89	N	020000	500	123 억		5558720	N	N	22	N	00	N
19	20240926	150338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16340	100	2	0.62	267708960	16402	65.82	16320	16420	16260	21100	11370	16240	16321.73	23.76	0	-3760	16520	16380	16280	16140	16040	16450	16210	123	4860	500	12010	10	1	23398500	3823	4.80	0.28	12	0.07	3405.00	57617.00	21650	20240207	-24.53	15640	20240805	4.48	21650	-24.53	20240207	15640	4.48	20240805	21650	-24.53	20240207	15640	4.48	20240805	0.89	N	020000	500	123 억		5558720	N	N	40	N	00	N
20	20240926	140339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	150	2	0.92	228024280	13978	56.10	16320	16420	16260	21100	11370	16240	16313.08	23.76	0	-3213	16520	16380	16280	16140	16040	16450	16210	123	4860	500	12010	10	1	23398500	3835	4.81	0.28	12	0.06	3405.00	57617.00	21650	20240207	-24.30	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	21650	-24.30	20240207	15640	4.80	20240805	0.89	N	020000	500	123 억		5558720	N	N	40	N	00	N
21	20240926	130341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16290	50	2	0.31	202289720	12403	49.78	16320	16420	16260	21100	11370	16240	16309.74	23.76	0	-3953	16520	16380	16280	16140	16040	16450	16210	123	4860	500	12010	10	1	23398500	3812	4.78	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.76	15640	20240805	4.16	21650	-24.76	20240207	15640	4.16	20240805	21650	-24.76	20240207	15640	4.16	20240805	0.89	N	020000	500	123 억		5558720	N	N	40	N	00	N
22	20240926	120341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16300	60	2	0.37	167672670	10280	41.26	16320	16420	16260	21100	11370	16240	16310.57	23.76	0	-3785	16520	16380	16280	16140	16040	16450	16210	123	4860	500	12010	10	1	23398500	3814	4.79	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.71	15640	20240805	4.22	21650	-24.71	20240207	15640	4.22	20240805	21650	-24.71	20240207	15640	4.22	20240805	0.89	N	020000	500	123 억		5558720	N	N	40	N	00	N
23	20240926	110340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16270	30	2	0.18	136850140	8387	33.66	16320	16420	16260	21100	11370	16240	16316.94	23.76	0	-2957	16520	16380	16280	16140	16040	16450	16210	123	4860	500	12010	10	1	23398500	3807	4.78	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.85	15640	20240805	4.03	21650	-24.85	20240207	15640	4.03	20240805	21650	-24.85	20240207	15640	4.03	20240805	0.89	N	020000	500	123 억		5558720	N	N	40	N	00	N
24	20240926	100342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16310	70	2	0.43	79886670	4891	19.63	16320	16420	16290	21100	11370	16240	16333.40	23.76	0	-1212	16520	16380	16280	16140	16040	16450	16210	123	4860	500	12010	10	1	23398500	3816	4.79	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.67	15640	20240805	4.28	21650	-24.67	20240207	15640	4.28	20240805	21650	-24.67	20240207	15640	4.28	20240805	0.89	N	020000	500	123 억		5558720	N	N	40	N	00	N
25	20240926	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16330	90	2	0.55	17953960	1100	4.41	16320	16340	16310	21100	11370	16240	16321.78	23.76	0	-597	16520	16380	16280	16140	16040	16450	16210	123	4860	500	12010	10	1	23398500	3821	4.80	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.57	15640	20240805	4.41	21650	-24.57	20240207	15640	4.41	20240805	21650	-24.57	20240207	15640	4.41	20240805	0.89	N	020000	500	123 억		5558720	N	N	40	N	00	N
26	20240925	160336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16240	100	2	0.62	399486850	24530	143.59	16200	16420	16180	20950	11300	16140	16285.64	23.75	0	2140	16333	16236	16143	16046	15953	16190	16000	123	4810	500	11940	10	1	23398500	3800	4.77	0.28	12	0.10	3405.00	57617.00	21650	20240207	-24.99	15640	20240805	3.84	21650	-24.99	20240207	15640	3.84	20240805	21650	-24.99	20240207	15640	3.84	20240805	0.89	N	020000	500	123 억		5557088	N	N	40	N	00	N
27	20240925	150339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16210	70	2	0.43	387223950	23774	139.17	16200	16420	16180	20950	11300	16140	16287.71	23.75	0	2474	16333	16236	16143	16046	15953	16190	16000	123	4810	500	11940	10	1	23398500	3793	4.76	0.28	12	0.10	3405.00	57617.00	21650	20240207	-25.13	15640	20240805	3.64	21650	-25.13	20240207	15640	3.64	20240805	21650	-25.13	20240207	15640	3.64	20240805	0.89	N	020000	500	123 억		5557088	N	N	45	N	00	N
28	20240925	140340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16230	90	2	0.56	344649560	21150	123.81	16200	16420	16180	20950	11300	16140	16295.49	23.75	0	3689	16333	16236	16143	16046	15953	16190	16000	123	4810	500	11940	10	1	23398500	3798	4.77	0.28	12	0.09	3405.00	57617.00	21650	20240207	-25.03	15640	20240805	3.77	21650	-25.03	20240207	15640	3.77	20240805	21650	-25.03	20240207	15640	3.77	20240805	0.89	N	020000	500	123 억		5557088	N	N	45	N	00	N
29	20240925	130340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16340	200	2	1.24	300353590	18429	107.88	16200	16420	16180	20950	11300	16140	16297.88	23.75	0	4451	16333	16236	16143	16046	15953	16190	16000	123	4810	500	11940	10	1	23398500	3823	4.80	0.28	12	0.08	3405.00	57617.00	21650	20240207	-24.53	15640	20240805	4.48	21650	-24.53	20240207	15640	4.48	20240805	21650	-24.53	20240207	15640	4.48	20240805	0.89	N	020000	500	123 억		5557088	N	N	45	N	00	N
30	20240925	120339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16350	210	2	1.30	197583130	12147	71.11	16200	16360	16180	20950	11300	16140	16266.00	23.75	0	3429	16333	16236	16143	16046	15953	16190	16000	123	4810	500	11940	10	1	23398500	3826	4.80	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.48	15640	20240805	4.54	21650	-24.48	20240207	15640	4.54	20240805	21650	-24.48	20240207	15640	4.54	20240805	0.89	N	020000	500	123 억		5557088	N	N	45	N	00	N
31	20240925	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16290	150	2	0.93	121612550	7493	43.86	16200	16290	16180	20950	11300	16140	16230.15	23.75	0	1371	16333	16236	16143	16046	15953	16190	16000	123	4810	500	11940	10	1	23398500	3812	4.78	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.76	15640	20240805	4.16	21650	-24.76	20240207	15640	4.16	20240805	21650	-24.76	20240207	15640	4.16	20240805	0.89	N	020000	500	123 억		5557088	N	N	45	N	00	N
32	20240925	100340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16230	90	2	0.56	62944490	3883	22.73	16200	16260	16180	20950	11300	16140	16210.27	23.75	0	419	16333	16236	16143	16046	15953	16190	16000	123	4810	500	11940	10	1	23398500	3798	4.77	0.28	12	0.02	3405.00	57617.00	21650	20240207	-25.03	15640	20240805	3.77	21650	-25.03	20240207	15640	3.77	20240805	21650	-25.03	20240207	15640	3.77	20240805	0.89	N	020000	500	123 억		5557088	N	N	45	N	00	N
33	20240925	090339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16220	80	2	0.50	5948070	367	2.15	16200	16230	16200	20950	11300	16140	16207.28	23.75	0	224	16333	16236	16143	16046	15953	16190	16000	123	4810	500	11940	10	1	23398500	3795	4.76	0.28	12	0.00	3405.00	57617.00	21650	20240207	-25.08	15640	20240805	3.71	21650	-25.08	20240207	15640	3.71	20240805	21650	-25.08	20240207	15640	3.71	20240805	0.89	N	020000	500	123 억		5557088	N	N	45	N	00	N
34	20240924	160337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16140	-70	5	-0.43	265356740	16466	62.52	16230	16240	16050	21050	11350	16210	16115.43	23.77	0	-5302	16510	16360	16100	15950	15690	16435	16025	123	4840	500	11990	10	1	23398500	3777	4.74	0.28	12	0.07	3405.00	57617.00	21650	20240207	-25.45	15640	20240805	3.20	21650	-25.45	20240207	15640	3.20	20240805	21650	-25.45	20240207	15640	3.20	20240805	0.89	N	020000	500	123 억		5562353	N	N	45	N	00	N
35	20240924	150336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16140	-70	5	-0.43	257334710	15969	60.63	16230	16240	16050	21050	11350	16210	16114.64	23.77	0	-5156	16510	16360	16100	15950	15690	16435	16025	123	4840	500	11990	10	1	23398500	3777	4.74	0.28	12	0.07	3405.00	57617.00	21650	20240207	-25.45	15640	20240805	3.20	21650	-25.45	20240207	15640	3.20	20240805	21650	-25.45	20240207	15640	3.20	20240805	0.89	N	020000	500	123 억		5562353	N	N	7	N	00	N
36	20240924	140336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16160	-50	5	-0.31	232828160	14452	54.87	16230	16240	16050	21050	11350	16210	16110.45	23.77	0	-4535	16510	16360	16100	15950	15690	16435	16025	123	4840	500	11990	10	1	23398500	3781	4.75	0.28	12	0.06	3405.00	57617.00	21650	20240207	-25.36	15640	20240805	3.32	21650	-25.36	20240207	15640	3.32	20240805	21650	-25.36	20240207	15640	3.32	20240805	0.89	N	020000	500	123 억		5562353	N	N	7	N	00	N
37	20240924	130337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16090	-120	5	-0.74	184346380	11441	43.44	16230	16240	16050	21050	11350	16210	16112.79	23.77	0	-4449	16510	16360	16100	15950	15690	16435	16025	123	4840	500	11990	10	1	23398500	3765	4.73	0.28	12	0.05	3405.00	57617.00	21650	20240207	-25.68	15640	20240805	2.88	21650	-25.68	20240207	15640	2.88	20240805	21650	-25.68	20240207	15640	2.88	20240805	0.89	N	020000	500	123 억		5562353	N	N	7	N	00	N
38	20240924	120337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16130	-80	5	-0.49	124877340	7747	29.41	16230	16240	16050	21050	11350	16210	16119.44	23.77	0	-3967	16510	16360	16100	15950	15690	16435	16025	123	4840	500	11990	10	1	23398500	3774	4.74	0.28	12	0.03	3405.00	57617.00	21650	20240207	-25.50	15640	20240805	3.13	21650	-25.50	20240207	15640	3.13	20240805	21650	-25.50	20240207	15640	3.13	20240805	0.89	N	020000	500	123 억		5562353	N	N	7	N	00	N
39	20240924	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16130	-80	5	-0.49	82063190	5094	19.34	16230	16240	16050	21050	11350	16210	16109.77	23.77	0	-3048	16510	16360	16100	15950	15690	16435	16025	123	4840	500	11990	10	1	23398500	3774	4.74	0.28	12	0.02	3405.00	57617.00	21650	20240207	-25.50	15640	20240805	3.13	21650	-25.50	20240207	15640	3.13	20240805	21650	-25.50	20240207	15640	3.13	20240805	0.89	N	020000	500	123 억		5562353	N	N	7	N	00	N
40	20240924	100336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16070	-140	5	-0.86	39066120	2421	9.19	16230	16240	16060	21050	11350	16210	16136.36	23.77	0	-1308	16510	16360	16100	15950	15690	16435	16025	123	4840	500	11990	10	1	23398500	3760	4.72	0.28	12	0.01	3405.00	57617.00	21650	20240207	-25.77	15640	20240805	2.75	21650	-25.77	20240207	15640	2.75	20240805	21650	-25.77	20240207	15640	2.75	20240805	0.89	N	020000	500	123 억		5562353	N	N	7	N	00	N
41	20240924	090335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16220	10	2	0.06	1947600	120	0.46	16230	16240	16220	21050	11350	16210	16230.00	23.77	0	-2	16510	16360	16100	15950	15690	16435	16025	123	4840	500	11990	10	1	23398500	3795	4.76	0.28	12	0.00	3405.00	57617.00	21650	20240207	-25.08	15640	20240805	3.71	21650	-25.08	20240207	15640	3.71	20240805	21650	-25.08	20240207	15640	3.71	20240805	0.89	N	020000	500	123 억		5562353	N	N	7	N	00	N
42	20240923	160336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16210	220	2	1.38	417040800	25940	149.61	15960	16250	15840	20750	11200	15990	16077.11	23.77	0	2055	16183	16086	15963	15866	15743	16135	15915	123	4760	500	11830	10	1	23398500	3793	4.76	0.28	12	0.11	3405.00	57617.00	21650	20240207	-25.13	15640	20240805	3.64	21650	-25.13	20240207	15640	3.64	20240805	21650	-25.13	20240207	15640	3.64	20240805	0.90	N	020000	500	123 억		5562770	N	N	7	N	00	N
43	20240923	150336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16150	160	2	1.00	385584280	23995	138.40	15960	16250	15840	20750	11200	15990	16069.36	23.77	0	2433	16183	16086	15963	15866	15743	16135	15915	123	4760	500	11830	10	1	23398500	3779	4.74	0.28	12	0.10	3405.00	57617.00	21650	20240207	-25.40	15640	20240805	3.26	21650	-25.40	20240207	15640	3.26	20240805	21650	-25.40	20240207	15640	3.26	20240805	0.90	N	020000	500	123 억		5562770	N	N	30	N	00	N
44	20240923	140337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16090	100	2	0.63	255275560	15942	91.95	15960	16140	15840	20750	11200	15990	16012.77	23.77	0	3436	16183	16086	15963	15866	15743	16135	15915	123	4760	500	11830	10	1	23398500	3765	4.73	0.28	12	0.07	3405.00	57617.00	21650	20240207	-25.68	15640	20240805	2.88	21650	-25.68	20240207	15640	2.88	20240805	21650	-25.68	20240207	15640	2.88	20240805	0.90	N	020000	500	123 억		5562770	N	N	30	N	00	N
45	20240923	130336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16030	40	2	0.25	155770190	9760	56.29	15960	16060	15840	20750	11200	15990	15960.06	23.77	0	331	16183	16086	15963	15866	15743	16135	15915	123	4760	500	11830	10	1	23398500	3751	4.71	0.28	12	0.04	3405.00	57617.00	21650	20240207	-25.96	15640	20240805	2.49	21650	-25.96	20240207	15640	2.49	20240805	21650	-25.96	20240207	15640	2.49	20240805	0.90	N	020000	500	123 억		5562770	N	N	30	N	00	N
46	20240923	120336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15990	0	3	0.00	115264210	7231	41.71	15960	16030	15840	20750	11200	15990	15940.29	23.77	0	-919	16183	16086	15963	15866	15743	16135	15915	123	4760	500	11830	10	1	23398500	3741	4.70	0.28	12	0.03	3405.00	57617.00	21650	20240207	-26.14	15640	20240805	2.24	21650	-26.14	20240207	15640	2.24	20240805	21650	-26.14	20240207	15640	2.24	20240805	0.90	N	020000	500	123 억		5562770	N	N	30	N	00	N
47	20240923	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16000	10	2	0.06	90744730	5698	32.86	15960	16010	15840	20750	11200	15990	15925.72	23.77	0	-1089	16183	16086	15963	15866	15743	16135	15915	123	4760	500	11830	10	1	23398500	3744	4.70	0.28	12	0.02	3405.00	57617.00	21650	20240207	-26.10	15640	20240805	2.30	21650	-26.10	20240207	15640	2.30	20240805	21650	-26.10	20240207	15640	2.30	20240805	0.90	N	020000	500	123 억		5562770	N	N	30	N	00	N
48	20240923	100335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15890	-100	5	-0.63	63320440	3979	22.95	15960	16010	15840	20750	11200	15990	15913.66	23.77	0	-1180	16183	16086	15963	15866	15743	16135	15915	123	4760	500	11830	10	1	23398500	3718	4.67	0.28	12	0.02	3405.00	57617.00	21650	20240207	-26.61	15640	20240805	1.60	21650	-26.61	20240207	15640	1.60	20240805	21650	-26.61	20240207	15640	1.60	20240805	0.90	N	020000	500	123 억		5562770	N	N	30	N	00	N
49	20240923	090334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16000	10	2	0.06	750160	47	0.27	15960	16000	15960	20750	11200	15990	15960.85	23.77	0	-10	16183	16086	15963	15866	15743	16135	15915	123	4760	500	11830	10	1	23398500	3744	4.70	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.10	15640	20240805	2.30	21650	-26.10	20240207	15640	2.30	20240805	21650	-26.10	20240207	15640	2.30	20240805	0.90	N	020000	500	123 억		5562770	N	N	30	N	00	N
50	20240913	160321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15880	20	2	0.13	589289690	37183	327.92	15870	16010	15760	20600	11110	15860	15848.36	23.77	0	9725	15960	15910	15830	15780	15700	15935	15805	123	4740	500	11730	10	1	23398500	3716	4.66	0.28	12	0.16	3405.00	57617.00	21650	20240207	-26.65	15640	20240805	1.53	21650	-26.65	20240207	15640	1.53	20240805	21650	-26.65	20240207	15640	1.53	20240805	0.86	N	020000	500	123 억		5562293	N	N	149	N	00	N
51	20240913	150324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15780	-80	5	-0.50	468281300	29520	260.34	15870	16010	15760	20600	11110	15860	15863.19	23.77	0	6970	15960	15910	15830	15780	15700	15935	15805	123	4740	500	11730	10	1	23398500	3692	4.63	0.27	12	0.13	3405.00	57617.00	21650	20240207	-27.11	15640	20240805	0.90	21650	-27.11	20240207	15640	0.90	20240805	21650	-27.11	20240207	15640	0.90	20240805	0.86	N	020000	500	123 억		5562293	N	N	7	N	00	N
52	20240913	140325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15880	20	2	0.13	219240340	13760	121.35	15870	16010	15830	20600	11110	15860	15933.16	23.77	0	1296	15960	15910	15830	15780	15700	15935	15805	123	4740	500	11730	10	1	23398500	3716	4.66	0.28	12	0.06	3405.00	57617.00	21650	20240207	-26.65	15640	20240805	1.53	21650	-26.65	20240207	15640	1.53	20240805	21650	-26.65	20240207	15640	1.53	20240805	0.86	N	020000	500	123 억		5562293	N	N	7	N	00	N
53	20240913	130322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15890	30	2	0.19	196666710	12337	108.80	15870	16010	15830	20600	11110	15860	15941.21	23.77	0	1145	15960	15910	15830	15780	15700	15935	15805	123	4740	500	11730	10	1	23398500	3718	4.67	0.28	12	0.05	3405.00	57617.00	21650	20240207	-26.61	15640	20240805	1.60	21650	-26.61	20240207	15640	1.60	20240805	21650	-26.61	20240207	15640	1.60	20240805	0.86	N	020000	500	123 억		5562293	N	N	7	N	00	N
54	20240913	120323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15860	0	3	0.00	169545250	10630	93.75	15870	16010	15830	20600	11110	15860	15949.69	23.77	0	988	15960	15910	15830	15780	15700	15935	15805	123	4740	500	11730	10	1	23398500	3711	4.66	0.28	12	0.05	3405.00	57617.00	21650	20240207	-26.74	15640	20240805	1.41	21650	-26.74	20240207	15640	1.41	20240805	21650	-26.74	20240207	15640	1.41	20240805	0.86	N	020000	500	123 억		5562293	N	N	7	N	00	N
55	20240913	110323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15930	70	2	0.44	142156540	8907	78.55	15870	16010	15860	20600	11110	15860	15960.09	23.77	0	1458	15960	15910	15830	15780	15700	15935	15805	123	4740	500	11730	10	1	23398500	3727	4.68	0.28	12	0.04	3405.00	57617.00	21650	20240207	-26.42	15640	20240805	1.85	21650	-26.42	20240207	15640	1.85	20240805	21650	-26.42	20240207	15640	1.85	20240805	0.86	N	020000	500	123 억		5562293	N	N	7	N	00	N
56	20240913	100324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16010	150	2	0.95	104929500	6578	58.01	15870	16010	15860	20600	11110	15860	15951.58	23.77	0	1802	15960	15910	15830	15780	15700	15935	15805	123	4740	500	11730	10	1	23398500	3746	4.70	0.28	12	0.03	3405.00	57617.00	21650	20240207	-26.05	15640	20240805	2.37	21650	-26.05	20240207	15640	2.37	20240805	21650	-26.05	20240207	15640	2.37	20240805	0.86	N	020000	500	123 억		5562293	N	N	7	N	00	N
57	20240913	090324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15870	10	2	0.06	809520	51	0.45	15870	15880	15870	20600	11110	15860	15872.94	23.77	0	-2	15960	15910	15830	15780	15700	15935	15805	123	4740	500	11730	10	1	23398500	3713	4.66	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.70	15640	20240805	1.47	21650	-26.70	20240207	15640	1.47	20240805	21650	-26.70	20240207	15640	1.47	20240805	0.86	N	020000	500	123 억		5562293	N	N	7	N	00	N
58	20240912	160322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15860	70	2	0.44	173400620	10969	40.30	15840	15880	15750	20500	11060	15790	15808.24	23.79	0	-4324	16203	15996	15843	15636	15483	15920	15560	123	4710	500	11680	10	1	23398500	3711	4.66	0.28	12	0.05	3405.00	57617.00	21650	20240207	-26.74	15640	20240805	1.41	21650	-26.74	20240207	15640	1.41	20240805	21650	-26.74	20240207	15640	1.41	20240805	0.89	N	020000	500	123 억		5565902	N	N	5	N	00	N
59	20240912	150322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15800	10	2	0.06	142531990	9021	33.14	15840	15880	15750	20500	11060	15790	15800.02	23.79	0	-4043	16203	15996	15843	15636	15483	15920	15560	123	4710	500	11680	10	1	23398500	3697	4.64	0.27	12	0.04	3405.00	57617.00	21650	20240207	-27.02	15640	20240805	1.02	21650	-27.02	20240207	15640	1.02	20240805	21650	-27.02	20240207	15640	1.02	20240805	0.89	N	020000	500	123 억		5565902	N	N	0	N	00	N
60	20240912	140323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15820	30	2	0.19	110004970	6964	25.59	15840	15880	15750	20500	11060	15790	15796.23	23.79	0	-3497	16203	15996	15843	15636	15483	15920	15560	123	4710	500	11680	10	1	23398500	3702	4.65	0.27	12	0.03	3405.00	57617.00	21650	20240207	-26.93	15640	20240805	1.15	21650	-26.93	20240207	15640	1.15	20240805	21650	-26.93	20240207	15640	1.15	20240805	0.89	N	020000	500	123 억		5565902	N	N	0	N	00	N
61	20240912	130321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15800	10	2	0.06	96885100	6134	22.54	15840	15880	15750	20500	11060	15790	15794.77	23.79	0	-2906	16203	15996	15843	15636	15483	15920	15560	123	4710	500	11680	10	1	23398500	3697	4.64	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.02	15640	20240805	1.02	21650	-27.02	20240207	15640	1.02	20240805	21650	-27.02	20240207	15640	1.02	20240805	0.89	N	020000	500	123 억		5565902	N	N	0	N	00	N
62	20240912	120320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15800	10	2	0.06	85523560	5415	19.89	15840	15880	15750	20500	11060	15790	15793.82	23.79	0	-2727	16203	15996	15843	15636	15483	15920	15560	123	4710	500	11680	10	1	23398500	3697	4.64	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.02	15640	20240805	1.02	21650	-27.02	20240207	15640	1.02	20240805	21650	-27.02	20240207	15640	1.02	20240805	0.89	N	020000	500	123 억		5565902	N	N	0	N	00	N
63	20240912	110321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15770	-20	5	-0.13	64715910	4096	15.05	15840	15880	15750	20500	11060	15790	15799.78	23.79	0	-1964	16203	15996	15843	15636	15483	15920	15560	123	4710	500	11680	10	1	23398500	3690	4.63	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.16	15640	20240805	0.83	21650	-27.16	20240207	15640	0.83	20240805	21650	-27.16	20240207	15640	0.83	20240805	0.89	N	020000	500	123 억		5565902	N	N	0	N	00	N
64	20240912	100322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15820	30	2	0.19	40118160	2537	9.32	15840	15880	15750	20500	11060	15790	15813.23	23.79	0	-1431	16203	15996	15843	15636	15483	15920	15560	123	4710	500	11680	10	1	23398500	3702	4.65	0.27	12	0.01	3405.00	57617.00	21650	20240207	-26.93	15640	20240805	1.15	21650	-26.93	20240207	15640	1.15	20240805	21650	-26.93	20240207	15640	1.15	20240805	0.89	N	020000	500	123 억		5565902	N	N	0	N	00	N
65	20240912	090322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15880	90	2	0.57	1582900	100	0.37	15840	15880	15750	20500	11060	15790	15829.00	23.79	0	-19	16203	15996	15843	15636	15483	15920	15560	123	4710	500	11680	10	1	23398500	3716	4.66	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.65	15640	20240805	1.53	21650	-26.65	20240207	15640	1.53	20240805	21650	-26.65	20240207	15640	1.53	20240805	0.89	N	020000	500	123 억		5565902	N	N	0	N	00	N
66	20240911	160317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15790	-240	5	-1.50	427390420	27035	87.76	16050	16050	15690	20800	11230	16030	15808.69	23.83	0	-9820	16436	16232	16036	15832	15636	16335	15935	123	4770	500	11860	10	1	23398500	3695	4.64	0.27	12	0.12	3405.00	57617.00	21650	20240207	-27.07	15640	20240805	0.96	21650	-27.07	20240207	15640	0.96	20240805	21650	-27.07	20240207	15640	0.96	20240805	0.89	N	020000	500	123 억		5575846	N	N	1	N	00	N
67	20240911	150319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15700	-330	5	-2.06	395977090	25041	81.28	16050	16050	15690	20800	11230	16030	15812.98	23.83	0	-9031	16436	16232	16036	15832	15636	16335	15935	123	4770	500	11860	10	1	23398500	3674	4.61	0.27	12	0.11	3405.00	57617.00	21650	20240207	-27.48	15640	20240805	0.38	21650	-27.48	20240207	15640	0.38	20240805	21650	-27.48	20240207	15640	0.38	20240805	0.89	N	020000	500	123 억		5575846	N	N	1	N	00	N
68	20240911	140319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15810	-220	5	-1.37	241335310	15219	49.40	16050	16050	15800	20800	11230	16030	15857.27	23.83	0	-7124	16436	16232	16036	15832	15636	16335	15935	123	4770	500	11860	10	1	23398500	3699	4.64	0.27	12	0.07	3405.00	57617.00	21650	20240207	-26.97	15640	20240805	1.09	21650	-26.97	20240207	15640	1.09	20240805	21650	-26.97	20240207	15640	1.09	20240805	0.89	N	020000	500	123 억		5575846	N	N	1	N	00	N
69	20240911	130317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15810	-220	5	-1.37	216870050	13672	44.38	16050	16050	15810	20800	11230	16030	15862.10	23.83	0	-6630	16436	16232	16036	15832	15636	16335	15935	123	4770	500	11860	10	1	23398500	3699	4.64	0.27	12	0.06	3405.00	57617.00	21650	20240207	-26.97	15640	20240805	1.09	21650	-26.97	20240207	15640	1.09	20240805	21650	-26.97	20240207	15640	1.09	20240805	0.89	N	020000	500	123 억		5575846	N	N	1	N	00	N
70	20240911	120322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15820	-210	5	-1.31	194295170	12245	39.75	16050	16050	15810	20800	11230	16030	15867.04	23.83	0	-6350	16436	16232	16036	15832	15636	16335	15935	123	4770	500	11860	10	1	23398500	3702	4.65	0.27	12	0.05	3405.00	57617.00	21650	20240207	-26.93	15640	20240805	1.15	21650	-26.93	20240207	15640	1.15	20240805	21650	-26.93	20240207	15640	1.15	20240805	0.89	N	020000	500	123 억		5575846	N	N	1	N	00	N
71	20240911	110315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15810	-220	5	-1.37	156160900	9835	31.92	16050	16050	15810	20800	11230	16030	15877.77	23.83	0	-4968	16436	16232	16036	15832	15636	16335	15935	123	4770	500	11860	10	1	23398500	3699	4.64	0.27	12	0.04	3405.00	57617.00	21650	20240207	-26.97	15640	20240805	1.09	21650	-26.97	20240207	15640	1.09	20240805	21650	-26.97	20240207	15640	1.09	20240805	0.89	N	020000	500	123 억		5575846	N	N	1	N	00	N
72	20240911	100317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15880	-150	5	-0.94	88297280	5552	18.02	16050	16050	15870	20800	11230	16030	15903.23	23.83	0	-3532	16436	16232	16036	15832	15636	16335	15935	123	4770	500	11860	10	1	23398500	3716	4.66	0.28	12	0.02	3405.00	57617.00	21650	20240207	-26.65	15640	20240805	1.53	21650	-26.65	20240207	15640	1.53	20240805	21650	-26.65	20240207	15640	1.53	20240805	0.89	N	020000	500	123 억		5575846	N	N	1	N	00	N
73	20240911	090319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16030	0	3	0.00	4534200	283	0.92	16050	16050	16000	20800	11230	16030	16021.29	23.83	0	-36	16436	16232	16036	15832	15636	16335	15935	123	4770	500	11860	10	1	23398500	3751	4.71	0.28	12	0.00	3405.00	57617.00	21650	20240207	-25.96	15640	20240805	2.49	21650	-25.96	20240207	15640	2.49	20240805	21650	-25.96	20240207	15640	2.49	20240805	0.89	N	020000	500	123 억		5575846	N	N	1	N	00	N
74	20240910	160317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16030	100	2	0.63	495693960	30806	193.88	15900	16240	15840	20700	11160	15930	16090.83	23.78	0	912	16136	16032	15846	15742	15556	16085	15795	123	4770	500	11780	10	1	23398500	3751	4.71	0.28	12	0.13	3405.00	57617.00	21650	20240207	-25.96	15640	20240805	2.49	21650	-25.96	20240207	15640	2.49	20240805	21650	-25.96	20240207	15640	2.49	20240805	0.85	N	020000	500	123 억		5563611	N	N	1	N	00	N
75	20240910	150319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16010	80	2	0.50	474664630	29492	185.61	15900	16240	15840	20700	11160	15930	16094.69	23.78	0	1278	16136	16032	15846	15742	15556	16085	15795	123	4770	500	11780	10	1	23398500	3746	4.70	0.28	12	0.13	3405.00	57617.00	21650	20240207	-26.05	15640	20240805	2.37	21650	-26.05	20240207	15640	2.37	20240805	21650	-26.05	20240207	15640	2.37	20240805	0.85	N	020000	500	123 억		5563611	N	N	73	N	00	N
76	20240910	140318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16090	160	2	1.00	421222130	26160	164.64	15900	16240	15840	20700	11160	15930	16101.76	23.78	0	3617	16136	16032	15846	15742	15556	16085	15795	123	4770	500	11780	10	1	23398500	3765	4.73	0.28	12	0.11	3405.00	57617.00	21650	20240207	-25.68	15640	20240805	2.88	21650	-25.68	20240207	15640	2.88	20240805	21650	-25.68	20240207	15640	2.88	20240805	0.85	N	020000	500	123 억		5563611	N	N	73	N	00	N
77	20240910	130318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16230	300	2	1.88	323478100	20101	126.51	15900	16240	15840	20700	11160	15930	16092.64	23.78	0	3578	16136	16032	15846	15742	15556	16085	15795	123	4770	500	11780	10	1	23398500	3798	4.77	0.28	12	0.09	3405.00	57617.00	21650	20240207	-25.03	15640	20240805	3.77	21650	-25.03	20240207	15640	3.77	20240805	21650	-25.03	20240207	15640	3.77	20240805	0.85	N	020000	500	123 억		5563611	N	N	73	N	00	N
78	20240910	120317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16220	290	2	1.82	271451080	16888	106.29	15900	16240	15840	20700	11160	15930	16073.61	23.78	0	3821	16136	16032	15846	15742	15556	16085	15795	123	4770	500	11780	10	1	23398500	3795	4.76	0.28	12	0.07	3405.00	57617.00	21650	20240207	-25.08	15640	20240805	3.71	21650	-25.08	20240207	15640	3.71	20240805	21650	-25.08	20240207	15640	3.71	20240805	0.85	N	020000	500	123 억		5563611	N	N	73	N	00	N
79	20240910	110316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16220	290	2	1.82	225189270	14031	88.31	15900	16230	15840	20700	11160	15930	16049.41	23.78	0	3727	16136	16032	15846	15742	15556	16085	15795	123	4770	500	11780	10	1	23398500	3795	4.76	0.28	12	0.06	3405.00	57617.00	21650	20240207	-25.08	15640	20240805	3.71	21650	-25.08	20240207	15640	3.71	20240805	21650	-25.08	20240207	15640	3.71	20240805	0.85	N	020000	500	123 억		5563611	N	N	73	N	00	N
80	20240910	100317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16100	170	2	1.07	119171590	7470	47.01	15900	16110	15840	20700	11160	15930	15953.36	23.78	0	1006	16136	16032	15846	15742	15556	16085	15795	123	4770	500	11780	10	1	23398500	3767	4.73	0.28	12	0.03	3405.00	57617.00	21650	20240207	-25.64	15640	20240805	2.94	21650	-25.64	20240207	15640	2.94	20240805	21650	-25.64	20240207	15640	2.94	20240805	0.85	N	020000	500	123 억		5563611	N	N	73	N	00	N
81	20240910	090316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15900	-30	5	-0.19	683700	43	0.27	15900	15900	15900	20700	11160	15930	15900.00	23.78	0	-5	16136	16032	15846	15742	15556	16085	15795	123	4770	500	11780	10	1	23398500	3720	4.67	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.56	15640	20240805	1.66	21650	-26.56	20240207	15640	1.66	20240805	21650	-26.56	20240207	15640	1.66	20240805	0.85	N	020000	500	123 억		5563611	N	N	73	N	00	N
82	20240909	160313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15930	-10	5	-0.06	241784520	15293	51.29	15800	15950	15660	20700	11160	15940	15810.14	23.79	0	-2356	16433	16186	16003	15756	15573	16095	15665	123	4760	500	11790	10	1	23398500	3727	4.68	0.28	12	0.07	3405.00	57617.00	21650	20240207	-26.42	15640	20240805	1.85	21650	-26.42	20240207	15640	1.85	20240805	21650	-26.42	20240207	15640	1.85	20240805	0.86	N	020000	500	123 억		5565635	N	N	73	N	00	N
83	20240909	150314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15910	-30	5	-0.19	211043540	13361	44.81	15800	15950	15660	20700	11160	15940	15795.49	23.79	0	-1940	16433	16186	16003	15756	15573	16095	15665	123	4760	500	11790	10	1	23398500	3723	4.67	0.28	12	0.06	3405.00	57617.00	21650	20240207	-26.51	15640	20240805	1.73	21650	-26.51	20240207	15640	1.73	20240805	21650	-26.51	20240207	15640	1.73	20240805	0.86	N	020000	500	123 억		5565635	N	N	26	N	00	N
84	20240909	140315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15900	-40	5	-0.25	204630190	12958	43.46	15800	15950	15660	20700	11160	15940	15791.80	23.79	0	-2031	16433	16186	16003	15756	15573	16095	15665	123	4760	500	11790	10	1	23398500	3720	4.67	0.28	12	0.06	3405.00	57617.00	21650	20240207	-26.56	15640	20240805	1.66	21650	-26.56	20240207	15640	1.66	20240805	21650	-26.56	20240207	15640	1.66	20240805	0.86	N	020000	500	123 억		5565635	N	N	26	N	00	N
85	20240909	130313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15920	-20	5	-0.13	192154140	12174	40.83	15800	15950	15660	20700	11160	15940	15783.98	23.79	0	-2179	16433	16186	16003	15756	15573	16095	15665	123	4760	500	11790	10	1	23398500	3725	4.68	0.28	12	0.05	3405.00	57617.00	21650	20240207	-26.47	15640	20240805	1.79	21650	-26.47	20240207	15640	1.79	20240805	21650	-26.47	20240207	15640	1.79	20240805	0.86	N	020000	500	123 억		5565635	N	N	26	N	00	N
86	20240909	120313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15860	-80	5	-0.50	161460310	10237	34.33	15800	15950	15660	20700	11160	15940	15772.23	23.79	0	-2193	16433	16186	16003	15756	15573	16095	15665	123	4760	500	11790	10	1	23398500	3711	4.66	0.28	12	0.04	3405.00	57617.00	21650	20240207	-26.74	15640	20240805	1.41	21650	-26.74	20240207	15640	1.41	20240805	21650	-26.74	20240207	15640	1.41	20240805	0.86	N	020000	500	123 억		5565635	N	N	26	N	00	N
87	20240909	110313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15870	-70	5	-0.44	136071780	8639	28.97	15800	15900	15660	20700	11160	15940	15750.87	23.79	0	-1826	16433	16186	16003	15756	15573	16095	15665	123	4760	500	11790	10	1	23398500	3713	4.66	0.28	12	0.04	3405.00	57617.00	21650	20240207	-26.70	15640	20240805	1.47	21650	-26.70	20240207	15640	1.47	20240805	21650	-26.70	20240207	15640	1.47	20240805	0.86	N	020000	500	123 억		5565635	N	N	26	N	00	N
88	20240909	100315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15740	-200	5	-1.25	119588160	7597	25.48	15800	15900	15660	20700	11160	15940	15741.50	23.79	0	-1903	16433	16186	16003	15756	15573	16095	15665	123	4760	500	11790	10	1	23398500	3683	4.62	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.30	15640	20240805	0.64	21650	-27.30	20240207	15640	0.64	20240805	21650	-27.30	20240207	15640	0.64	20240805	0.86	N	020000	500	123 억		5565635	N	N	26	N	00	N
89	20240909	090312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15890	-50	5	-0.31	3919890	248	0.83	15800	15900	15800	20700	11160	15940	15806.01	23.79	0	-10	16433	16186	16003	15756	15573	16095	15665	123	4760	500	11790	10	1	23398500	3718	4.67	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.61	15640	20240805	1.60	21650	-26.61	20240207	15640	1.60	20240805	21650	-26.61	20240207	15640	1.60	20240805	0.86	N	020000	500	123 억		5565635	N	N	26	N	00	N
90	20240906	160310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15940	-270	5	-1.67	474615620	29807	102.33	16220	16250	15820	21050	11350	16210	15922.95	23.85	0	-15845	16416	16312	16186	16082	15956	16365	16135	123	4840	500	11990	10	1	23398500	3730	4.68	0.28	12	0.13	3405.00	57617.00	21650	20240207	-26.37	15640	20240805	1.92	21650	-26.37	20240207	15640	1.92	20240805	21650	-26.37	20240207	15640	1.92	20240805	0.86	N	020000	500	123 억		5581096	N	N	26	N	00	N
91	20240906	150314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15830	-380	5	-2.34	423734960	26602	91.33	16220	16250	15820	21050	11350	16210	15928.69	23.85	0	-13985	16416	16312	16186	16082	15956	16365	16135	123	4840	500	11990	10	1	23398500	3704	4.65	0.27	12	0.11	3405.00	57617.00	21650	20240207	-26.88	15640	20240805	1.21	21650	-26.88	20240207	15640	1.21	20240805	21650	-26.88	20240207	15640	1.21	20240805	0.86	N	020000	500	123 억		5581096	N	N	0	N	00	N
92	20240906	140315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15860	-350	5	-2.16	355012520	22265	76.44	16220	16250	15850	21050	11350	16210	15944.87	23.85	0	-11578	16416	16312	16186	16082	15956	16365	16135	123	4840	500	11990	10	1	23398500	3711	4.66	0.28	12	0.10	3405.00	57617.00	21650	20240207	-26.74	15640	20240805	1.41	21650	-26.74	20240207	15640	1.41	20240805	21650	-26.74	20240207	15640	1.41	20240805	0.86	N	020000	500	123 억		5581096	N	N	0	N	00	N
93	20240906	130311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15920	-290	5	-1.79	314295630	19698	67.63	16220	16250	15850	21050	11350	16210	15955.71	23.85	0	-11213	16416	16312	16186	16082	15956	16365	16135	123	4840	500	11990	10	1	23398500	3725	4.68	0.28	12	0.08	3405.00	57617.00	21650	20240207	-26.47	15640	20240805	1.79	21650	-26.47	20240207	15640	1.79	20240805	21650	-26.47	20240207	15640	1.79	20240805	0.86	N	020000	500	123 억		5581096	N	N	0	N	00	N
94	20240906	120314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15870	-340	5	-2.10	258250640	16170	55.52	16220	16250	15850	21050	11350	16210	15970.97	23.85	0	-10759	16416	16312	16186	16082	15956	16365	16135	123	4840	500	11990	10	1	23398500	3713	4.66	0.28	12	0.07	3405.00	57617.00	21650	20240207	-26.70	15640	20240805	1.47	21650	-26.70	20240207	15640	1.47	20240805	21650	-26.70	20240207	15640	1.47	20240805	0.86	N	020000	500	123 억		5581096	N	N	0	N	00	N
95	20240906	110316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15890	-320	5	-1.97	199522840	12473	42.82	16220	16250	15890	21050	11350	16210	15996.38	23.85	0	-9005	16416	16312	16186	16082	15956	16365	16135	123	4840	500	11990	10	1	23398500	3718	4.67	0.28	12	0.05	3405.00	57617.00	21650	20240207	-26.61	15640	20240805	1.60	21650	-26.61	20240207	15640	1.60	20240805	21650	-26.61	20240207	15640	1.60	20240805	0.86	N	020000	500	123 억		5581096	N	N	0	N	00	N
96	20240906	100311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15970	-240	5	-1.48	121726130	7589	26.05	16220	16250	15940	21050	11350	16210	16039.81	23.85	0	-5752	16416	16312	16186	16082	15956	16365	16135	123	4840	500	11990	10	1	23398500	3737	4.69	0.28	12	0.03	3405.00	57617.00	21650	20240207	-26.24	15640	20240805	2.11	21650	-26.24	20240207	15640	2.11	20240805	21650	-26.24	20240207	15640	2.11	20240805	0.86	N	020000	500	123 억		5581096	N	N	0	N	00	N
97	20240906	090314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16250	40	2	0.25	616600	38	0.13	16220	16250	16220	21050	11350	16210	16226.32	23.85	0	-2	16416	16312	16186	16082	15956	16365	16135	123	4840	500	11990	10	1	23398500	3802	4.77	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.94	15640	20240805	3.90	21650	-24.94	20240207	15640	3.90	20240805	21650	-24.94	20240207	15640	3.90	20240805	0.86	N	020000	500	123 억		5581096	N	N	0	N	00	N
98	20240905	160308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16210	140	2	0.87	470718470	29115	91.14	16090	16290	16060	20850	11250	16070	16167.56	23.87	0	-3538	16543	16306	16173	15936	15803	16240	15870	123	4780	500	11890	10	1	23398500	3793	4.76	0.28	12	0.12	3405.00	57617.00	21650	20240207	-25.13	15640	20240805	3.64	21650	-25.13	20240207	15640	3.64	20240805	21650	-25.13	20240207	15640	3.64	20240805	0.87	N	020000	500	123 억		5584166	N	N	0	N	00	N
99	20240905	150313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16180	110	2	0.68	446285050	27606	86.42	16090	16290	16060	20850	11250	16070	16166.23	23.87	0	-2998	16543	16306	16173	15936	15803	16240	15870	123	4780	500	11890	10	1	23398500	3786	4.75	0.28	12	0.12	3405.00	57617.00	21650	20240207	-25.27	15640	20240805	3.45	21650	-25.27	20240207	15640	3.45	20240805	21650	-25.27	20240207	15640	3.45	20240805	0.87	N	020000	500	123 억		5584166	N	N	0	N	00	N
100	20240905	140312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16130	60	2	0.37	362728610	22425	70.20	16090	16290	16060	20850	11250	16070	16175.19	23.87	0	-1239	16543	16306	16173	15936	15803	16240	15870	123	4780	500	11890	10	1	23398500	3774	4.74	0.28	12	0.10	3405.00	57617.00	21650	20240207	-25.50	15640	20240805	3.13	21650	-25.50	20240207	15640	3.13	20240805	21650	-25.50	20240207	15640	3.13	20240805	0.87	N	020000	500	123 억		5584166	N	N	0	N	00	N
101	20240905	130313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16110	40	2	0.25	294649520	18197	56.97	16090	16290	16070	20850	11250	16070	16192.20	23.87	0	-702	16543	16306	16173	15936	15803	16240	15870	123	4780	500	11890	10	1	23398500	3769	4.73	0.28	12	0.08	3405.00	57617.00	21650	20240207	-25.59	15640	20240805	3.01	21650	-25.59	20240207	15640	3.01	20240805	21650	-25.59	20240207	15640	3.01	20240805	0.87	N	020000	500	123 억		5584166	N	N	0	N	00	N
102	20240905	120310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16240	170	2	1.06	196753970	12139	38.00	16090	16290	16070	20850	11250	16070	16208.42	23.87	0	-1007	16543	16306	16173	15936	15803	16240	15870	123	4780	500	11890	10	1	23398500	3800	4.77	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.99	15640	20240805	3.84	21650	-24.99	20240207	15640	3.84	20240805	21650	-24.99	20240207	15640	3.84	20240805	0.87	N	020000	500	123 억		5584166	N	N	0	N	00	N
103	20240905	110311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16270	200	2	1.24	151930930	9380	29.36	16090	16290	16070	20850	11250	16070	16197.33	23.87	0	-600	16543	16306	16173	15936	15803	16240	15870	123	4780	500	11890	10	1	23398500	3807	4.78	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.85	15640	20240805	4.03	21650	-24.85	20240207	15640	4.03	20240805	21650	-24.85	20240207	15640	4.03	20240805	0.87	N	020000	500	123 억		5584166	N	N	0	N	00	N
104	20240905	100311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16280	210	2	1.31	79838180	4934	15.45	16090	16290	16070	20850	11250	16070	16181.23	23.87	0	-559	16543	16306	16173	15936	15803	16240	15870	123	4780	500	11890	10	1	23398500	3809	4.78	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.80	15640	20240805	4.09	21650	-24.80	20240207	15640	4.09	20240805	21650	-24.80	20240207	15640	4.09	20240805	0.87	N	020000	500	123 억		5584166	N	N	0	N	00	N
105	20240905	090313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16100	30	2	0.19	209200	13	0.04	16090	16100	16090	20850	11250	16070	16092.31	23.87	0	-1	16543	16306	16173	15936	15803	16240	15870	123	4780	500	11890	10	1	23398500	3767	4.73	0.28	12	0.00	3405.00	57617.00	21650	20240207	-25.64	15640	20240805	2.94	21650	-25.64	20240207	15640	2.94	20240805	21650	-25.64	20240207	15640	2.94	20240805	0.87	N	020000	500	123 억		5584166	N	N	0	N	00	N
106	20240904	160306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16070	-400	5	-2.43	514845400	31910	211.25	16270	16410	16040	21400	11530	16470	16134.32	23.91	0	-10356	16696	16582	16426	16312	16156	16640	16370	123	4930	500	12180	10	1	23398500	3760	4.72	0.28	12	0.14	3405.00	57617.00	21650	20240207	-25.77	15640	20240805	2.75	21650	-25.77	20240207	15640	2.75	20240805	21650	-25.77	20240207	15640	2.75	20240805	0.85	N	020000	500	123 억		5593982	N	N	59	N	00	N
107	20240904	150310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16100	-370	5	-2.25	438073280	27133	179.63	16270	16410	16050	21400	11530	16470	16145.41	23.91	0	-9720	16696	16582	16426	16312	16156	16640	16370	123	4930	500	12180	10	1	23398500	3767	4.73	0.28	12	0.12	3405.00	57617.00	21650	20240207	-25.64	15640	20240805	2.94	21650	-25.64	20240207	15640	2.94	20240805	21650	-25.64	20240207	15640	2.94	20240805	0.85	N	020000	500	123 억		5593982	N	N	59	N	00	N
108	20240904	140310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16140	-330	5	-2.00	341561600	21138	139.94	16270	16410	16090	21400	11530	16470	16158.65	23.91	0	-8160	16696	16582	16426	16312	16156	16640	16370	123	4930	500	12180	10	1	23398500	3777	4.74	0.28	12	0.09	3405.00	57617.00	21650	20240207	-25.45	15640	20240805	3.20	21650	-25.45	20240207	15640	3.20	20240805	21650	-25.45	20240207	15640	3.20	20240805	0.85	N	020000	500	123 억		5593982	N	N	59	N	00	N
109	20240904	130309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16140	-330	5	-2.00	323447530	20016	132.51	16270	16410	16090	21400	11530	16470	16159.45	23.91	0	-7725	16696	16582	16426	16312	16156	16640	16370	123	4930	500	12180	10	1	23398500	3777	4.74	0.28	12	0.09	3405.00	57617.00	21650	20240207	-25.45	15640	20240805	3.20	21650	-25.45	20240207	15640	3.20	20240805	21650	-25.45	20240207	15640	3.20	20240805	0.85	N	020000	500	123 억		5593982	N	N	59	N	00	N
110	20240904	120308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16180	-290	5	-1.76	304933080	18870	124.93	16270	16410	16090	21400	11530	16470	16159.68	23.91	0	-7533	16696	16582	16426	16312	16156	16640	16370	123	4930	500	12180	10	1	23398500	3786	4.75	0.28	12	0.08	3405.00	57617.00	21650	20240207	-25.27	15640	20240805	3.45	21650	-25.27	20240207	15640	3.45	20240805	21650	-25.27	20240207	15640	3.45	20240805	0.85	N	020000	500	123 억		5593982	N	N	59	N	00	N
111	20240904	110309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16120	-350	5	-2.13	270986240	16768	111.01	16270	16410	16090	21400	11530	16470	16160.92	23.91	0	-6646	16696	16582	16426	16312	16156	16640	16370	123	4930	500	12180	10	1	23398500	3772	4.73	0.28	12	0.07	3405.00	57617.00	21650	20240207	-25.54	15640	20240805	3.07	21650	-25.54	20240207	15640	3.07	20240805	21650	-25.54	20240207	15640	3.07	20240805	0.85	N	020000	500	123 억		5593982	N	N	59	N	00	N
112	20240904	100309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16120	-350	5	-2.13	162624530	10057	66.58	16270	16410	16090	21400	11530	16470	16170.28	23.91	0	-5453	16696	16582	16426	16312	16156	16640	16370	123	4930	500	12180	10	1	23398500	3772	4.73	0.28	12	0.04	3405.00	57617.00	21650	20240207	-25.54	15640	20240805	3.07	21650	-25.54	20240207	15640	3.07	20240805	21650	-25.54	20240207	15640	3.07	20240805	0.85	N	020000	500	123 억		5593982	N	N	59	N	00	N
113	20240904	090308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	-60	5	-0.36	7982600	491	3.25	16270	16410	16200	21400	11530	16470	16257.84	23.91	0	71	16696	16582	16426	16312	16156	16640	16370	123	4930	500	12180	10	1	23398500	3840	4.82	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.20	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.85	N	020000	500	123 억		5593982	N	N	59	N	00	N
114	20240903	160305	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	180	2	1.10	248100920	15104	52.59	16300	16540	16270	21150	11410	16290	16426.17	23.89	0	5190	16610	16450	16290	16130	15970	16370	16050	123	4860	500	12050	10	1	23398500	3854	4.84	0.29	12	0.06	3405.00	57617.00	21650	20240207	-23.93	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	21650	-23.93	20240207	15640	5.31	20240805	0.84	N	020000	500	123 억		5589925	N	N	59	N	00	N
115	20240903	150306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16510	220	2	1.35	233678150	14231	49.55	16300	16520	16270	21150	11410	16290	16420.36	23.89	0	5118	16610	16450	16290	16130	15970	16370	16050	123	4860	500	12050	10	1	23398500	3863	4.85	0.29	12	0.06	3405.00	57617.00	21650	20240207	-23.74	15640	20240805	5.56	21650	-23.74	20240207	15640	5.56	20240805	21650	-23.74	20240207	15640	5.56	20240805	0.84	N	020000	500	123 억		5589925	N	N	156	N	00	N
116	20240903	140306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16440	150	2	0.92	206506780	12583	43.81	16300	16500	16270	21150	11410	16290	16411.57	23.89	0	4720	16610	16450	16290	16130	15970	16370	16050	123	4860	500	12050	10	1	23398500	3847	4.83	0.29	12	0.05	3405.00	57617.00	21650	20240207	-24.06	15640	20240805	5.12	21650	-24.06	20240207	15640	5.12	20240805	21650	-24.06	20240207	15640	5.12	20240805	0.84	N	020000	500	123 억		5589925	N	N	156	N	00	N
117	20240903	130306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	180	2	1.10	160803200	9808	34.15	16300	16490	16270	21150	11410	16290	16395.11	23.89	0	5359	16610	16450	16290	16130	15970	16370	16050	123	4860	500	12050	10	1	23398500	3854	4.84	0.29	12	0.04	3405.00	57617.00	21650	20240207	-23.93	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	21650	-23.93	20240207	15640	5.31	20240805	0.84	N	020000	500	123 억		5589925	N	N	156	N	00	N
118	20240903	120304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	180	2	1.10	129716980	7921	27.58	16300	16490	16270	21150	11410	16290	16376.34	23.89	0	4408	16610	16450	16290	16130	15970	16370	16050	123	4860	500	12050	10	1	23398500	3854	4.84	0.29	12	0.03	3405.00	57617.00	21650	20240207	-23.93	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	21650	-23.93	20240207	15640	5.31	20240805	0.84	N	020000	500	123 억		5589925	N	N	156	N	00	N
119	20240903	110302	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16420	130	2	0.80	82962940	5078	17.68	16300	16430	16270	21150	11410	16290	16337.72	23.89	0	2340	16610	16450	16290	16130	15970	16370	16050	123	4860	500	12050	10	1	23398500	3842	4.82	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.16	15640	20240805	4.99	21650	-24.16	20240207	15640	4.99	20240805	21650	-24.16	20240207	15640	4.99	20240805	0.84	N	020000	500	123 억		5589925	N	N	156	N	00	N
120	20240903	100304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16280	-10	5	-0.06	38326850	2349	8.18	16300	16360	16270	21150	11410	16290	16316.24	23.89	0	735	16610	16450	16290	16130	15970	16370	16050	123	4860	500	12050	10	1	23398500	3809	4.78	0.28	12	0.01	3405.00	57617.00	21650	20240207	-24.80	15640	20240805	4.09	21650	-24.80	20240207	15640	4.09	20240805	21650	-24.80	20240207	15640	4.09	20240805	0.84	N	020000	500	123 억		5589925	N	N	156	N	00	N
121	20240903	090304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16280	-10	5	-0.06	586760	36	0.13	16300	16300	16280	21150	11410	16290	16298.89	23.89	0	0	16610	16450	16290	16130	15970	16370	16050	123	4860	500	12050	10	1	23398500	3809	4.78	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.80	15640	20240805	4.09	21650	-24.80	20240207	15640	4.09	20240805	21650	-24.80	20240207	15640	4.09	20240805	0.84	N	020000	500	123 억		5589925	N	N	156	N	00	N
122	20240902	160302	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16290	-140	5	-0.85	466841790	28710	222.80	16440	16450	16130	21350	11510	16430	16260.55	23.90	0	-1310	16690	16560	16490	16360	16290	16525	16325	123	4920	500	12150	10	1	23398500	3812	4.78	0.28	12	0.12	3405.00	57617.00	21650	20240207	-24.76	15640	20240805	4.16	21650	-24.76	20240207	15640	4.16	20240805	21650	-24.76	20240207	15640	4.16	20240805	0.84	N	020000	500	123 억		5591526	N	N	156	N	00	N
123	20240902	150305	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16270	-160	5	-0.97	440321670	27082	210.17	16440	16450	16130	21350	11510	16430	16258.78	23.90	0	-1088	16690	16560	16490	16360	16290	16525	16325	123	4920	500	12150	10	1	23398500	3807	4.78	0.28	12	0.12	3405.00	57617.00	21650	20240207	-24.85	15640	20240805	4.03	21650	-24.85	20240207	15640	4.03	20240805	21650	-24.85	20240207	15640	4.03	20240805	0.84	N	020000	500	123 억		5591526	N	N	85	N	00	N
124	20240902	140305	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16310	-120	5	-0.73	410107780	25225	195.76	16440	16450	16130	21350	11510	16430	16257.93	23.90	0	-1467	16690	16560	16490	16360	16290	16525	16325	123	4920	500	12150	10	1	23398500	3816	4.79	0.28	12	0.11	3405.00	57617.00	21650	20240207	-24.67	15640	20240805	4.28	21650	-24.67	20240207	15640	4.28	20240805	21650	-24.67	20240207	15640	4.28	20240805	0.84	N	020000	500	123 억		5591526	N	N	85	N	00	N
125	20240902	130304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16260	-170	5	-1.03	366965120	22571	175.16	16440	16450	16130	21350	11510	16430	16258.20	23.90	0	-2154	16690	16560	16490	16360	16290	16525	16325	123	4920	500	12150	10	1	23398500	3805	4.78	0.28	12	0.10	3405.00	57617.00	21650	20240207	-24.90	15640	20240805	3.96	21650	-24.90	20240207	15640	3.96	20240805	21650	-24.90	20240207	15640	3.96	20240805	0.84	N	020000	500	123 억		5591526	N	N	85	N	00	N
126	20240902	120305	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16220	-210	5	-1.28	337624340	20765	161.14	16440	16450	16130	21350	11510	16430	16259.23	23.90	0	-3235	16690	16560	16490	16360	16290	16525	16325	123	4920	500	12150	10	1	23398500	3795	4.76	0.28	12	0.09	3405.00	57617.00	21650	20240207	-25.08	15640	20240805	3.71	21650	-25.08	20240207	15640	3.71	20240805	21650	-25.08	20240207	15640	3.71	20240805	0.84	N	020000	500	123 억		5591526	N	N	85	N	00	N
127	20240902	110303	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16270	-160	5	-0.97	177929040	10907	84.64	16440	16450	16230	21350	11510	16430	16313.20	23.90	0	-2885	16690	16560	16490	16360	16290	16525	16325	123	4920	500	12150	10	1	23398500	3807	4.78	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.85	15640	20240805	4.03	21650	-24.85	20240207	15640	4.03	20240805	21650	-24.85	20240207	15640	4.03	20240805	0.84	N	020000	500	123 억		5591526	N	N	85	N	00	N
128	20240902	100302	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16350	-80	5	-0.49	56694460	3464	26.88	16440	16450	16340	21350	11510	16430	16366.61	23.90	0	-949	16690	16560	16490	16360	16290	16525	16325	123	4920	500	12150	10	1	23398500	3826	4.80	0.28	12	0.01	3405.00	57617.00	21650	20240207	-24.48	15640	20240805	4.54	21650	-24.48	20240207	15640	4.54	20240805	21650	-24.48	20240207	15640	4.54	20240805	0.84	N	020000	500	123 억		5591526	N	N	85	N	00	N
129	20240902	090300	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16450	20	2	0.12	1561830	95	0.74	16440	16450	16430	21350	11510	16430	16441.26	23.90	0	-77	16690	16560	16490	16360	16290	16525	16325	123	4920	500	12150	10	1	23398500	3849	4.83	0.29	12	0.00	3405.00	57617.00	21650	20240207	-24.02	15640	20240805	5.18	21650	-24.02	20240207	15640	5.18	20240805	21650	-24.02	20240207	15640	5.18	20240805	0.84	N	020000	500	123 억		5591526	N	N	85	N	00	N