KissMeData/084870/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	160652	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2135	30	2	1.43	88787220	42068	43.07	2105	2140	2075	2735	1475	2105	2110.20	4.06	0	-12602	2261	2182	2051	1972	1841	2222	2012	104	630	500	1470	5	1	20856819	445	9.05	0.74	12	0.20	236.00	2886.00	2495	20230906	-14.43	1530	20230103	39.54	2495	-14.43	20230906	1530	39.54	20230103	2495	-14.43	20230906	1530	39.54	20230103	0.21	N	084870	500	104 억		845895	N	N	2	N	00	N
3	20230927	150657	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2130	25	2	1.19	73320670	34823	35.66	2105	2140	2075	2735	1475	2105	2105.53	4.06	0	-11924	2261	2182	2051	1972	1841	2222	2012	104	630	500	1470	5	1	20856819	444	9.03	0.74	12	0.17	236.00	2886.00	2495	20230906	-14.63	1530	20230103	39.22	2495	-14.63	20230906	1530	39.22	20230103	2495	-14.63	20230906	1530	39.22	20230103	0.21	N	084870	500	104 억		845895	N	N	2	N	00	N
4	20230927	140657	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2105	0	3	0.00	59160985	28125	28.80	2105	2125	2075	2735	1475	2105	2103.49	4.06	0	-10854	2261	2182	2051	1972	1841	2222	2012	104	630	500	1470	5	1	20856819	439	8.92	0.73	12	0.13	236.00	2886.00	2495	20230906	-15.63	1530	20230103	37.58	2495	-15.63	20230906	1530	37.58	20230103	2495	-15.63	20230906	1530	37.58	20230103	0.21	N	084870	500	104 억		845895	N	N	2	N	00	N
5	20230927	130649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2085	-20	5	-0.95	53331400	25346	25.95	2105	2125	2075	2735	1475	2105	2104.13	4.06	0	-9454	2261	2182	2051	1972	1841	2222	2012	104	630	500	1470	5	1	20856819	435	8.83	0.72	12	0.12	236.00	2886.00	2495	20230906	-16.43	1530	20230103	36.27	2495	-16.43	20230906	1530	36.27	20230103	2495	-16.43	20230906	1530	36.27	20230103	0.21	N	084870	500	104 억		845895	N	N	2	N	00	N
6	20230927	120648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2100	-5	5	-0.24	47618720	22614	23.15	2105	2125	2075	2735	1475	2105	2105.73	4.06	0	-7659	2261	2182	2051	1972	1841	2222	2012	104	630	500	1470	5	1	20856819	438	8.90	0.73	12	0.11	236.00	2886.00	2495	20230906	-15.83	1530	20230103	37.25	2495	-15.83	20230906	1530	37.25	20230103	2495	-15.83	20230906	1530	37.25	20230103	0.21	N	084870	500	104 억		845895	N	N	2	N	00	N
7	20230927	110654	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2110	5	2	0.24	43808670	20810	21.31	2105	2125	2075	2735	1475	2105	2105.18	4.06	0	-6238	2261	2182	2051	1972	1841	2222	2012	104	630	500	1470	5	1	20856819	440	8.94	0.73	12	0.10	236.00	2886.00	2495	20230906	-15.43	1530	20230103	37.91	2495	-15.43	20230906	1530	37.91	20230103	2495	-15.43	20230906	1530	37.91	20230103	0.21	N	084870	500	104 억		845895	N	N	2	N	00	N
8	20230927	100650	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2090	-15	5	-0.71	33835590	16081	16.47	2105	2125	2075	2735	1475	2105	2104.06	4.06	0	-4826	2261	2182	2051	1972	1841	2222	2012	104	630	500	1470	5	1	20856819	436	8.86	0.72	12	0.08	236.00	2886.00	2495	20230906	-16.23	1530	20230103	36.60	2495	-16.23	20230906	1530	36.60	20230103	2495	-16.23	20230906	1530	36.60	20230103	0.21	N	084870	500	104 억		845895	N	N	2	N	00	N
9	20230927	090701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2085	-20	5	-0.95	9068160	4311	4.41	2105	2120	2085	2735	1475	2105	2103.42	4.06	0	-1356	2261	2182	2051	1972	1841	2222	2012	104	630	500	1470	5	1	20856819	435	8.83	0.72	12	0.02	236.00	2886.00	2495	20230906	-16.43	1530	20230103	36.27	2495	-16.43	20230906	1530	36.27	20230103	2495	-16.43	20230906	1530	36.27	20230103	0.21	N	084870	500	104 억		845895	N	N	2	N	00	N
10	20230926	160648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2105	135	2	6.85	197714099	97598	114.10	1970	2130	1920	2560	1379	1970	2025.75	4.02	0	7226	2116	2042	2006	1932	1896	2025	1915	104	590	500	1370	5	1	20856819	439	8.92	0.73	12	0.47	236.00	2886.00	2495	20230906	-15.63	1530	20230103	37.58	2495	-15.63	20230906	1530	37.58	20230103	2495	-15.63	20230906	1530	37.58	20230103	0.21	N	084870	500	104 억		837816	N	N	2	N	00	N
11	20230926	150650	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2090	120	2	6.09	183123199	90645	105.97	1970	2130	1920	2560	1379	1970	2020.30	4.02	0	8062	2116	2042	2006	1932	1896	2025	1915	104	590	500	1370	5	1	20856819	436	8.86	0.72	12	0.43	236.00	2886.00	2495	20230906	-16.23	1530	20230103	36.60	2495	-16.23	20230906	1530	36.60	20230103	2495	-16.23	20230906	1530	36.60	20230103	0.21	N	084870	500	104 억		837816	N	N	7	N	00	N
12	20230926	140643	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2040	70	2	3.55	136235159	68203	79.73	1970	2050	1920	2560	1379	1970	1997.55	4.02	0	14245	2116	2042	2006	1932	1896	2025	1915	104	590	500	1370	5	1	20856819	425	8.64	0.71	12	0.33	236.00	2886.00	2495	20230906	-18.24	1530	20230103	33.33	2495	-18.24	20230906	1530	33.33	20230103	2495	-18.24	20230906	1530	33.33	20230103	0.21	N	084870	500	104 억		837816	N	N	7	N	00	N
13	20230926	130647	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2030	60	2	3.05	133677794	66940	78.26	1970	2040	1920	2560	1379	1970	1997.03	4.02	0	14972	2116	2042	2006	1932	1896	2025	1915	104	590	500	1370	5	1	20856819	423	8.60	0.70	12	0.32	236.00	2886.00	2495	20230906	-18.64	1530	20230103	32.68	2495	-18.64	20230906	1530	32.68	20230103	2495	-18.64	20230906	1530	32.68	20230103	0.21	N	084870	500	104 억		837816	N	N	7	N	00	N
14	20230926	120649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	45	2	2.28	126708279	63491	74.22	1970	2040	1920	2560	1379	1970	1995.74	4.02	0	15990	2116	2042	2006	1932	1896	2025	1915	104	590	500	1370	5	1	20856819	420	8.54	0.70	12	0.30	236.00	2886.00	2495	20230906	-19.24	1530	20230103	31.70	2495	-19.24	20230906	1530	31.70	20230103	2495	-19.24	20230906	1530	31.70	20230103	0.21	N	084870	500	104 억		837816	N	N	7	N	00	N
15	20230926	110648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	35	2	1.78	122145698	61216	71.56	1970	2040	1920	2560	1379	1970	1995.38	4.02	0	16753	2116	2042	2006	1932	1896	2025	1915	104	590	500	1370	5	1	20856819	418	8.50	0.69	12	0.29	236.00	2886.00	2495	20230906	-19.64	1530	20230103	31.05	2495	-19.64	20230906	1530	31.05	20230103	2495	-19.64	20230906	1530	31.05	20230103	0.21	N	084870	500	104 억		837816	N	N	7	N	00	N
16	20230926	100647	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1997	27	2	1.37	105319819	52799	61.72	1970	2040	1920	2560	1379	1970	1994.79	4.02	0	16812	2116	2042	2006	1932	1896	2025	1915	104	590	500	1370	1	1	20856819	417	8.46	0.69	12	0.25	236.00	2886.00	2495	20230906	-19.96	1530	20230103	30.52	2495	-19.96	20230906	1530	30.52	20230103	2495	-19.96	20230906	1530	30.52	20230103	0.21	N	084870	500	104 억		837816	N	N	7	N	00	N
17	20230926	090648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2025	55	2	2.79	35038282	17831	20.85	1970	2025	1920	2560	1379	1970	1964.98	4.02	0	4483	2116	2042	2006	1932	1896	2025	1915	104	590	500	1370	5	1	20856819	422	8.58	0.70	12	0.09	236.00	2886.00	2495	20230906	-18.84	1530	20230103	32.35	2495	-18.84	20230906	1530	32.35	20230103	2495	-18.84	20230906	1530	32.35	20230103	0.21	N	084870	500	104 억		837816	N	N	7	N	00	N
18	20230925	160648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1970	-110	5	-5.29	172119368	85501	373.30	2080	2080	1970	2700	1460	2080	2013.07	3.99	0	5620	2116	2097	2066	2047	2016	2105	2055	104	620	500	1450	1	1	20856819	411	8.35	0.68	12	0.41	236.00	2886.00	2495	20230906	-21.04	1530	20230103	28.76	2495	-21.04	20230906	1530	28.76	20230103	2495	-21.04	20230906	1530	28.76	20230103	0.21	N	084870	500	104 억		832244	N	N	7	N	00	N
19	20230925	150650	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-70	5	-3.37	138313505	68456	298.88	2080	2080	1998	2700	1460	2080	2020.47	3.99	0	7223	2116	2097	2066	2047	2016	2105	2055	104	620	500	1450	5	1	20856819	419	8.52	0.70	12	0.33	236.00	2886.00	2495	20230906	-19.44	1530	20230103	31.37	2495	-19.44	20230906	1530	31.37	20230103	2495	-19.44	20230906	1530	31.37	20230103	0.21	N	084870	500	104 억		832244	N	N	2	N	00	N
20	20230925	140638	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	-65	5	-3.12	83795430	41292	180.28	2080	2080	2010	2700	1460	2080	2029.34	3.99	0	6715	2116	2097	2066	2047	2016	2105	2055	104	620	500	1450	5	1	20856819	420	8.54	0.70	12	0.20	236.00	2886.00	2495	20230906	-19.24	1530	20230103	31.70	2495	-19.24	20230906	1530	31.70	20230103	2495	-19.24	20230906	1530	31.70	20230103	0.21	N	084870	500	104 억		832244	N	N	2	N	00	N
21	20230925	130643	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	-65	5	-3.12	72441550	35650	155.65	2080	2080	2010	2700	1460	2080	2032.02	3.99	0	6019	2116	2097	2066	2047	2016	2105	2055	104	620	500	1450	5	1	20856819	420	8.54	0.70	12	0.17	236.00	2886.00	2495	20230906	-19.24	1530	20230103	31.70	2495	-19.24	20230906	1530	31.70	20230103	2495	-19.24	20230906	1530	31.70	20230103	0.21	N	084870	500	104 억		832244	N	N	2	N	00	N
22	20230925	120648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2030	-50	5	-2.40	63578125	31271	136.53	2080	2080	2010	2700	1460	2080	2033.13	3.99	0	6959	2116	2097	2066	2047	2016	2105	2055	104	620	500	1450	5	1	20856819	423	8.60	0.70	12	0.15	236.00	2886.00	2495	20230906	-18.64	1530	20230103	32.68	2495	-18.64	20230906	1530	32.68	20230103	2495	-18.64	20230906	1530	32.68	20230103	0.21	N	084870	500	104 억		832244	N	N	2	N	00	N
23	20230925	110643	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	-60	5	-2.88	56239325	27633	120.65	2080	2080	2010	2700	1460	2080	2035.22	3.99	0	6829	2116	2097	2066	2047	2016	2105	2055	104	620	500	1450	5	1	20856819	421	8.56	0.70	12	0.13	236.00	2886.00	2495	20230906	-19.04	1530	20230103	32.03	2495	-19.04	20230906	1530	32.03	20230103	2495	-19.04	20230906	1530	32.03	20230103	0.21	N	084870	500	104 억		832244	N	N	2	N	00	N
24	20230925	100646	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2045	-35	5	-1.68	26254605	12787	55.83	2080	2080	2020	2700	1460	2080	2053.23	3.99	0	3777	2116	2097	2066	2047	2016	2105	2055	104	620	500	1450	5	1	20856819	427	8.67	0.71	12	0.06	236.00	2886.00	2495	20230906	-18.04	1530	20230103	33.66	2495	-18.04	20230906	1530	33.66	20230103	2495	-18.04	20230906	1530	33.66	20230103	0.21	N	084870	500	104 억		832244	N	N	2	N	00	N
25	20230925	090643	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2040	-40	5	-1.92	18432830	8945	39.05	2080	2080	2040	2700	1460	2080	2060.69	3.99	0	3393	2116	2097	2066	2047	2016	2105	2055	104	620	500	1450	5	1	20856819	425	8.64	0.71	12	0.04	236.00	2886.00	2495	20230906	-18.24	1530	20230103	33.33	2495	-18.24	20230906	1530	33.33	20230103	2495	-18.24	20230906	1530	33.33	20230103	0.21	N	084870	500	104 억		832244	N	N	2	N	00	N
26	20230922	160707	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2080	-5	5	-0.24	47178190	22904	63.12	2080	2085	2035	2710	1460	2085	2059.82	3.99	0	-700	2188	2136	2098	2046	2008	2117	2027	104	625	500	1450	5	1	20856819	434	8.81	0.72	12	0.11	236.00	2886.00	2495	20230906	-16.63	1530	20230103	35.95	2495	-16.63	20230906	1530	35.95	20230103	2495	-16.63	20230906	1530	35.95	20230103	0.21	N	084870	500	104 억		832992	N	N	2	N	00	N
27	20230922	150703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2060	-25	5	-1.20	40875960	19867	54.75	2080	2085	2035	2710	1460	2085	2057.48	3.99	0	-653	2188	2136	2098	2046	2008	2117	2027	104	625	500	1450	5	1	20856819	430	8.73	0.71	12	0.10	236.00	2886.00	2495	20230906	-17.43	1530	20230103	34.64	2495	-17.43	20230906	1530	34.64	20230103	2495	-17.43	20230906	1530	34.64	20230103	0.21	N	084870	500	104 억		832992	N	N	2	N	00	N
28	20230922	140703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2055	-30	5	-1.44	37796005	18372	50.63	2080	2085	2035	2710	1460	2085	2057.26	3.99	0	-479	2188	2136	2098	2046	2008	2117	2027	104	625	500	1450	5	1	20856819	429	8.71	0.71	12	0.09	236.00	2886.00	2495	20230906	-17.64	1530	20230103	34.31	2495	-17.64	20230906	1530	34.31	20230103	2495	-17.64	20230906	1530	34.31	20230103	0.21	N	084870	500	104 억		832992	N	N	2	N	00	N
29	20230922	130621	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2050	-35	5	-1.68	33279600	16173	44.57	2080	2085	2035	2710	1460	2085	2057.73	3.99	0	75	2188	2136	2098	2046	2008	2117	2027	104	625	500	1450	5	1	20856819	428	8.69	0.71	12	0.08	236.00	2886.00	2495	20230906	-17.84	1530	20230103	33.99	2495	-17.84	20230906	1530	33.99	20230103	2495	-17.84	20230906	1530	33.99	20230103	0.21	N	084870	500	104 억		832992	N	N	2	N	00	N
30	20230922	120620	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2055	-30	5	-1.44	28096300	13649	37.61	2080	2085	2035	2710	1460	2085	2058.49	3.99	0	562	2188	2136	2098	2046	2008	2117	2027	104	625	500	1450	5	1	20856819	429	8.71	0.71	12	0.07	236.00	2886.00	2495	20230906	-17.64	1530	20230103	34.31	2495	-17.64	20230906	1530	34.31	20230103	2495	-17.64	20230906	1530	34.31	20230103	0.21	N	084870	500	104 억		832992	N	N	2	N	00	N
31	20230922	110617	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2065	-20	5	-0.96	22816005	11095	30.58	2080	2080	2035	2710	1460	2085	2056.42	3.99	0	587	2188	2136	2098	2046	2008	2117	2027	104	625	500	1450	5	1	20856819	431	8.75	0.72	12	0.05	236.00	2886.00	2495	20230906	-17.23	1530	20230103	34.97	2495	-17.23	20230906	1530	34.97	20230103	2495	-17.23	20230906	1530	34.97	20230103	0.21	N	084870	500	104 억		832992	N	N	2	N	00	N
32	20230922	100618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2050	-35	5	-1.68	17089730	8316	22.92	2080	2080	2035	2710	1460	2085	2055.04	3.99	0	5	2188	2136	2098	2046	2008	2117	2027	104	625	500	1450	5	1	20856819	428	8.69	0.71	12	0.04	236.00	2886.00	2495	20230906	-17.84	1530	20230103	33.99	2495	-17.84	20230906	1530	33.99	20230103	2495	-17.84	20230906	1530	33.99	20230103	0.21	N	084870	500	104 억		832992	N	N	2	N	00	N
33	20230922	090613	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2065	-20	5	-0.96	3593565	1732	4.77	2080	2080	2040	2710	1460	2085	2074.81	3.99	0	-56	2188	2136	2098	2046	2008	2117	2027	104	625	500	1450	5	1	20856819	431	8.75	0.72	12	0.01	236.00	2886.00	2495	20230906	-17.23	1530	20230103	34.97	2495	-17.23	20230906	1530	34.97	20230103	2495	-17.23	20230906	1530	34.97	20230103	0.21	N	084870	500	104 억		832992	N	N	2	N	00	N
34	20230921	160620	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2085	-15	5	-0.71	76022585	36287	95.29	2100	2150	2060	2730	1470	2100	2095.04	4.03	0	-6648	2240	2170	2115	2045	1990	2142	2017	104	630	500	1470	5	1	20856819	435	8.83	0.72	12	0.17	236.00	2886.00	2495	20230906	-16.43	1530	20230103	36.27	2495	-16.43	20230906	1530	36.27	20230103	2495	-16.43	20230906	1530	36.27	20230103	0.21	N	084870	500	104 억		840916	N	N	2	N	00	N
35	20230921	150610	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2080	-20	5	-0.95	68822770	32827	86.21	2100	2150	2060	2730	1470	2100	2096.53	4.03	0	-6945	2240	2170	2115	2045	1990	2142	2017	104	630	500	1470	5	1	20856819	434	8.81	0.72	12	0.16	236.00	2886.00	2495	20230906	-16.63	1530	20230103	35.95	2495	-16.63	20230906	1530	35.95	20230103	2495	-16.63	20230906	1530	35.95	20230103	0.21	N	084870	500	104 억		840916	N	N	6	N	00	N
36	20230921	140617	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2080	-20	5	-0.95	57419765	27322	71.75	2100	2150	2060	2730	1470	2100	2101.59	4.03	0	-7660	2240	2170	2115	2045	1990	2142	2017	104	630	500	1470	5	1	20856819	434	8.81	0.72	12	0.13	236.00	2886.00	2495	20230906	-16.63	1530	20230103	35.95	2495	-16.63	20230906	1530	35.95	20230103	2495	-16.63	20230906	1530	35.95	20230103	0.21	N	084870	500	104 억		840916	N	N	6	N	00	N
37	20230921	130610	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2080	-20	5	-0.95	40661415	19265	50.59	2100	2150	2075	2730	1470	2100	2110.64	4.03	0	-7804	2240	2170	2115	2045	1990	2142	2017	104	630	500	1470	5	1	20856819	434	8.81	0.72	12	0.09	236.00	2886.00	2495	20230906	-16.63	1530	20230103	35.95	2495	-16.63	20230906	1530	35.95	20230103	2495	-16.63	20230906	1530	35.95	20230103	0.21	N	084870	500	104 억		840916	N	N	6	N	00	N
38	20230921	120605	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2075	-25	5	-1.19	37612585	17798	46.74	2100	2150	2075	2730	1470	2100	2113.30	4.03	0	-7636	2240	2170	2115	2045	1990	2142	2017	104	630	500	1470	5	1	20856819	433	8.79	0.72	12	0.09	236.00	2886.00	2495	20230906	-16.83	1530	20230103	35.62	2495	-16.83	20230906	1530	35.62	20230103	2495	-16.83	20230906	1530	35.62	20230103	0.21	N	084870	500	104 억		840916	N	N	6	N	00	N
39	20230921	110620	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2085	-15	5	-0.71	35387270	16737	43.95	2100	2150	2075	2730	1470	2100	2114.31	4.03	0	-7448	2240	2170	2115	2045	1990	2142	2017	104	630	500	1470	5	1	20856819	435	8.83	0.72	12	0.08	236.00	2886.00	2495	20230906	-16.43	1530	20230103	36.27	2495	-16.43	20230906	1530	36.27	20230103	2495	-16.43	20230906	1530	36.27	20230103	0.21	N	084870	500	104 억		840916	N	N	6	N	00	N
40	20230921	100609	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2115	15	2	0.71	21570340	10151	26.66	2100	2150	2100	2730	1470	2100	2124.95	4.03	0	-4220	2240	2170	2115	2045	1990	2142	2017	104	630	500	1470	5	1	20856819	441	8.96	0.73	12	0.05	236.00	2886.00	2495	20230906	-15.23	1530	20230103	38.24	2495	-15.23	20230906	1530	38.24	20230103	2495	-15.23	20230906	1530	38.24	20230103	0.21	N	084870	500	104 억		840916	N	N	6	N	00	N
41	20230921	090616	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2115	15	2	0.71	2074850	988	2.59	2100	2120	2100	2730	1470	2100	2100.05	4.03	0	-35	2240	2170	2115	2045	1990	2142	2017	104	630	500	1470	5	1	20856819	441	8.96	0.73	12	0.00	236.00	2886.00	2495	20230906	-15.23	1530	20230103	38.24	2495	-15.23	20230906	1530	38.24	20230103	2495	-15.23	20230906	1530	38.24	20230103	0.21	N	084870	500	104 억		840916	N	N	6	N	00	N
42	20230920	160616	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2100	-20	5	-0.94	80235010	38080	57.16	2120	2185	2060	2755	1485	2120	2107.01	4.01	0	5049	2260	2190	2105	2035	1950	2147	1992	104	635	500	1480	5	1	20856819	438	8.90	0.73	12	0.18	236.00	2886.00	2495	20230906	-15.83	1530	20230103	37.25	2495	-15.83	20230906	1530	37.25	20230103	2495	-15.83	20230906	1530	37.25	20230103	0.22	N	084870	500	104 억		835888	N	N	6	N	00	N
43	20230920	150602	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2095	-25	5	-1.18	73728120	34966	52.49	2120	2185	2060	2755	1485	2120	2108.57	4.01	0	4490	2260	2190	2105	2035	1950	2147	1992	104	635	500	1480	5	1	20856819	437	8.88	0.73	12	0.17	236.00	2886.00	2495	20230906	-16.03	1530	20230103	36.93	2495	-16.03	20230906	1530	36.93	20230103	2495	-16.03	20230906	1530	36.93	20230103	0.22	N	084870	500	104 억		835888	N	N	3	N	00	N
44	20230920	140609	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2120	0	3	0.00	63022805	29865	44.83	2120	2185	2060	2755	1485	2120	2110.26	4.01	0	4149	2260	2190	2105	2035	1950	2147	1992	104	635	500	1480	5	1	20856819	442	8.98	0.73	12	0.14	236.00	2886.00	2495	20230906	-15.03	1530	20230103	38.56	2495	-15.03	20230906	1530	38.56	20230103	2495	-15.03	20230906	1530	38.56	20230103	0.22	N	084870	500	104 억		835888	N	N	3	N	00	N
45	20230920	130604	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2120	0	3	0.00	55054400	26099	39.18	2120	2185	2060	2755	1485	2120	2109.44	4.01	0	4707	2260	2190	2105	2035	1950	2147	1992	104	635	500	1480	5	1	20856819	442	8.98	0.73	12	0.13	236.00	2886.00	2495	20230906	-15.03	1530	20230103	38.56	2495	-15.03	20230906	1530	38.56	20230103	2495	-15.03	20230906	1530	38.56	20230103	0.22	N	084870	500	104 억		835888	N	N	3	N	00	N
46	20230920	120603	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2125	5	2	0.24	48884445	23193	34.82	2120	2185	2060	2755	1485	2120	2107.72	4.01	0	3945	2260	2190	2105	2035	1950	2147	1992	104	635	500	1480	5	1	20856819	443	9.00	0.74	12	0.11	236.00	2886.00	2495	20230906	-14.83	1530	20230103	38.89	2495	-14.83	20230906	1530	38.89	20230103	2495	-14.83	20230906	1530	38.89	20230103	0.22	N	084870	500	104 억		835888	N	N	3	N	00	N
47	20230920	110610	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2120	0	3	0.00	43339795	20580	30.89	2120	2185	2060	2755	1485	2120	2105.92	4.01	0	3356	2260	2190	2105	2035	1950	2147	1992	104	635	500	1480	5	1	20856819	442	8.98	0.73	12	0.10	236.00	2886.00	2495	20230906	-15.03	1530	20230103	38.56	2495	-15.03	20230906	1530	38.56	20230103	2495	-15.03	20230906	1530	38.56	20230103	0.22	N	084870	500	104 억		835888	N	N	3	N	00	N
48	20230920	100557	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2120	0	3	0.00	34784960	16589	24.90	2120	2120	2060	2755	1485	2120	2096.87	4.01	0	3710	2260	2190	2105	2035	1950	2147	1992	104	635	500	1480	5	1	20856819	442	8.98	0.73	12	0.08	236.00	2886.00	2495	20230906	-15.03	1530	20230103	38.56	2495	-15.03	20230906	1530	38.56	20230103	2495	-15.03	20230906	1530	38.56	20230103	0.22	N	084870	500	104 억		835888	N	N	3	N	00	N
49	20230920	090606	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2105	-15	5	-0.71	10549900	5053	7.59	2120	2120	2060	2755	1485	2120	2087.85	4.01	0	127	2260	2190	2105	2035	1950	2147	1992	104	635	500	1480	5	1	20856819	439	8.92	0.73	12	0.02	236.00	2886.00	2495	20230906	-15.63	1530	20230103	37.58	2495	-15.63	20230906	1530	37.58	20230103	2495	-15.63	20230906	1530	37.58	20230103	0.22	N	084870	500	104 억		835888	N	N	3	N	00	N
50	20230919	160604	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2120	-55	5	-2.53	140534845	66616	125.10	2170	2175	2020	2825	1525	2175	2109.62	3.98	0	5431	2308	2241	2198	2131	2088	2220	2110	104	650	500	1520	5	1	20856819	442	8.98	0.73	12	0.32	236.00	2886.00	2495	20230906	-15.03	1530	20230103	38.56	2495	-15.03	20230906	1530	38.56	20230103	2495	-15.03	20230906	1530	38.56	20230103	0.22	N	084870	500	104 억		830478	N	N	3	N	00	N
51	20230919	150603	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2130	-45	5	-2.07	134099380	63586	119.41	2170	2175	2020	2825	1525	2175	2108.95	3.98	0	5535	2308	2241	2198	2131	2088	2220	2110	104	650	500	1520	5	1	20856819	444	9.03	0.74	12	0.30	236.00	2886.00	2495	20230906	-14.63	1530	20230103	39.22	2495	-14.63	20230906	1530	39.22	20230103	2495	-14.63	20230906	1530	39.22	20230103	0.22	N	084870	500	104 억		830478	N	N	5	N	00	N
52	20230919	140600	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2090	-85	5	-3.91	120255070	57119	107.26	2170	2170	2020	2825	1525	2175	2105.34	3.98	0	6230	2308	2241	2198	2131	2088	2220	2110	104	650	500	1520	5	1	20856819	436	8.86	0.72	12	0.27	236.00	2886.00	2495	20230906	-16.23	1530	20230103	36.60	2495	-16.23	20230906	1530	36.60	20230103	2495	-16.23	20230906	1530	36.60	20230103	0.22	N	084870	500	104 억		830478	N	N	5	N	00	N
53	20230919	130551	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2095	-80	5	-3.68	116575645	55361	103.96	2170	2170	2020	2825	1525	2175	2105.74	3.98	0	6348	2308	2241	2198	2131	2088	2220	2110	104	650	500	1520	5	1	20856819	437	8.88	0.73	12	0.27	236.00	2886.00	2495	20230906	-16.03	1530	20230103	36.93	2495	-16.03	20230906	1530	36.93	20230103	2495	-16.03	20230906	1530	36.93	20230103	0.22	N	084870	500	104 억		830478	N	N	5	N	00	N
54	20230919	120606	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2115	-60	5	-2.76	107829360	51193	96.14	2170	2170	2020	2825	1525	2175	2106.33	3.98	0	5037	2308	2241	2198	2131	2088	2220	2110	104	650	500	1520	5	1	20856819	441	8.96	0.73	12	0.25	236.00	2886.00	2495	20230906	-15.23	1530	20230103	38.24	2495	-15.23	20230906	1530	38.24	20230103	2495	-15.23	20230906	1530	38.24	20230103	0.22	N	084870	500	104 억		830478	N	N	5	N	00	N
55	20230919	110608	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2120	-55	5	-2.53	105760820	50215	94.30	2170	2170	2020	2825	1525	2175	2106.16	3.98	0	5065	2308	2241	2198	2131	2088	2220	2110	104	650	500	1520	5	1	20856819	442	8.98	0.73	12	0.24	236.00	2886.00	2495	20230906	-15.03	1530	20230103	38.56	2495	-15.03	20230906	1530	38.56	20230103	2495	-15.03	20230906	1530	38.56	20230103	0.22	N	084870	500	104 억		830478	N	N	5	N	00	N
56	20230919	100604	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2090	-85	5	-3.91	96622015	45873	86.14	2170	2170	2020	2825	1525	2175	2106.29	3.98	0	3833	2308	2241	2198	2131	2088	2220	2110	104	650	500	1520	5	1	20856819	436	8.86	0.72	12	0.22	236.00	2886.00	2495	20230906	-16.23	1530	20230103	36.60	2495	-16.23	20230906	1530	36.60	20230103	2495	-16.23	20230906	1530	36.60	20230103	0.22	N	084870	500	104 억		830478	N	N	5	N	00	N
57	20230919	090600	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2150	-25	5	-1.15	11484715	5305	9.96	2170	2170	2150	2825	1525	2175	2164.89	3.98	0	-766	2308	2241	2198	2131	2088	2220	2110	104	650	500	1520	5	1	20856819	448	9.11	0.74	12	0.03	236.00	2886.00	2495	20230906	-13.83	1530	20230103	40.52	2495	-13.83	20230906	1530	40.52	20230103	2495	-13.83	20230906	1530	40.52	20230103	0.22	N	084870	500	104 억		830478	N	N	5	N	00	N
58	20230918	160603	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2175	-85	5	-3.76	115963505	52579	127.88	2260	2265	2155	2935	1585	2260	2206.01	3.99	0	-3980	2343	2301	2268	2226	2193	2285	2210	104	675	500	1580	5	1	20856819	454	9.22	0.75	12	0.25	236.00	2886.00	2495	20230906	-12.83	1530	20230103	42.16	2495	-12.83	20230906	1530	42.16	20230103	2495	-12.83	20230906	1530	42.16	20230103	0.23	N	084870	500	104 억		832233	N	N	5	N	00	N
59	20230918	150602	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2180	-80	5	-3.54	93768085	42338	102.97	2260	2265	2180	2935	1585	2260	2214.75	3.99	0	-5826	2343	2301	2268	2226	2193	2285	2210	104	675	500	1580	5	1	20856819	455	9.24	0.76	12	0.20	236.00	2886.00	2495	20230906	-12.63	1530	20230103	42.48	2495	-12.63	20230906	1530	42.48	20230103	2495	-12.63	20230906	1530	42.48	20230103	0.23	N	084870	500	104 억		832233	N	N	9	N	00	N
60	20230918	140616	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2220	-40	5	-1.77	81280280	36658	89.16	2260	2265	2200	2935	1585	2260	2217.26	3.99	0	-5495	2343	2301	2268	2226	2193	2285	2210	104	675	500	1580	5	1	20856819	463	9.41	0.77	12	0.18	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.23	N	084870	500	104 억		832233	N	N	9	N	00	N
61	20230918	130602	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2225	-35	5	-1.55	69202760	31194	75.87	2260	2265	2200	2935	1585	2260	2218.46	3.99	0	-4073	2343	2301	2268	2226	2193	2285	2210	104	675	500	1580	5	1	20856819	464	9.43	0.77	12	0.15	236.00	2886.00	2495	20230906	-10.82	1530	20230103	45.42	2495	-10.82	20230906	1530	45.42	20230103	2495	-10.82	20230906	1530	45.42	20230103	0.23	N	084870	500	104 억		832233	N	N	9	N	00	N
62	20230918	120602	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2225	-35	5	-1.55	66225920	29858	72.62	2260	2265	2200	2935	1585	2260	2218.03	3.99	0	-3915	2343	2301	2268	2226	2193	2285	2210	104	675	500	1580	5	1	20856819	464	9.43	0.77	12	0.14	236.00	2886.00	2495	20230906	-10.82	1530	20230103	45.42	2495	-10.82	20230906	1530	45.42	20230103	2495	-10.82	20230906	1530	45.42	20230103	0.23	N	084870	500	104 억		832233	N	N	9	N	00	N
63	20230918	110559	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2210	-50	5	-2.21	62994490	28402	69.08	2260	2265	2200	2935	1585	2260	2217.96	3.99	0	-3686	2343	2301	2268	2226	2193	2285	2210	104	675	500	1580	5	1	20856819	461	9.36	0.77	12	0.14	236.00	2886.00	2495	20230906	-11.42	1530	20230103	44.44	2495	-11.42	20230906	1530	44.44	20230103	2495	-11.42	20230906	1530	44.44	20230103	0.23	N	084870	500	104 억		832233	N	N	9	N	00	N
64	20230918	100555	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2230	-30	5	-1.33	41766895	18804	45.74	2260	2265	2200	2935	1585	2260	2221.17	3.99	0	-3549	2343	2301	2268	2226	2193	2285	2210	104	675	500	1580	5	1	20856819	465	9.45	0.77	12	0.09	236.00	2886.00	2495	20230906	-10.62	1530	20230103	45.75	2495	-10.62	20230906	1530	45.75	20230103	2495	-10.62	20230906	1530	45.75	20230103	0.23	N	084870	500	104 억		832233	N	N	9	N	00	N
65	20230918	090552	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2255	-5	5	-0.22	8101105	3585	8.72	2260	2260	2255	2935	1585	2260	2259.72	3.99	0	-24	2343	2301	2268	2226	2193	2285	2210	104	675	500	1580	5	1	20856819	470	9.56	0.78	12	0.02	236.00	2886.00	2495	20230906	-9.62	1530	20230103	47.39	2495	-9.62	20230906	1530	47.39	20230103	2495	-9.62	20230906	1530	47.39	20230103	0.23	N	084870	500	104 억		832233	N	N	9	N	00	N
66	20230915	160559	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-15	5	-0.66	93000245	41099	81.12	2300	2310	2235	2955	1595	2275	2262.83	4.04	0	-10659	2341	2307	2241	2207	2141	2325	2225	104	680	500	1590	5	1	20856819	471	9.58	0.78	12	0.20	236.00	2886.00	2495	20230906	-9.42	1530	20230103	47.71	2495	-9.42	20230906	1530	47.71	20230103	2495	-9.42	20230906	1530	47.71	20230103	0.26	N	084870	500	104 억		842138	N	N	9	N	00	N
67	20230915	150559	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2250	-25	5	-1.10	86550030	38244	75.48	2300	2310	2235	2955	1595	2275	2263.10	4.04	0	-10212	2341	2307	2241	2207	2141	2325	2225	104	680	500	1590	5	1	20856819	469	9.53	0.78	12	0.18	236.00	2886.00	2495	20230906	-9.82	1530	20230103	47.06	2495	-9.82	20230906	1530	47.06	20230103	2495	-9.82	20230906	1530	47.06	20230103	0.26	N	084870	500	104 억		842138	N	N	52	N	00	N
68	20230915	140556	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	0	3	0.00	80199430	35440	69.95	2300	2310	2235	2955	1595	2275	2262.96	4.04	0	-9183	2341	2307	2241	2207	2141	2325	2225	104	680	500	1590	5	1	20856819	474	9.64	0.79	12	0.17	236.00	2886.00	2495	20230906	-8.82	1530	20230103	48.69	2495	-8.82	20230906	1530	48.69	20230103	2495	-8.82	20230906	1530	48.69	20230103	0.26	N	084870	500	104 억		842138	N	N	52	N	00	N
69	20230915	130555	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2245	-30	5	-1.32	72959220	32236	63.62	2300	2310	2235	2955	1595	2275	2263.28	4.04	0	-8324	2341	2307	2241	2207	2141	2325	2225	104	680	500	1590	5	1	20856819	468	9.51	0.78	12	0.15	236.00	2886.00	2495	20230906	-10.02	1530	20230103	46.73	2495	-10.02	20230906	1530	46.73	20230103	2495	-10.02	20230906	1530	46.73	20230103	0.26	N	084870	500	104 억		842138	N	N	52	N	00	N
70	20230915	120601	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2240	-35	5	-1.54	61971335	27347	53.98	2300	2310	2235	2955	1595	2275	2266.11	4.04	0	-7831	2341	2307	2241	2207	2141	2325	2225	104	680	500	1590	5	1	20856819	467	9.49	0.78	12	0.13	236.00	2886.00	2495	20230906	-10.22	1530	20230103	46.41	2495	-10.22	20230906	1530	46.41	20230103	2495	-10.22	20230906	1530	46.41	20230103	0.26	N	084870	500	104 억		842138	N	N	52	N	00	N
71	20230915	110603	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2235	-40	5	-1.76	54225945	23891	47.15	2300	2310	2235	2955	1595	2275	2269.72	4.04	0	-8752	2341	2307	2241	2207	2141	2325	2225	104	680	500	1590	5	1	20856819	466	9.47	0.77	12	0.11	236.00	2886.00	2495	20230906	-10.42	1530	20230103	46.08	2495	-10.42	20230906	1530	46.08	20230103	2495	-10.42	20230906	1530	46.08	20230103	0.26	N	084870	500	104 억		842138	N	N	52	N	00	N
72	20230915	100601	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	0	3	0.00	35090485	15364	30.32	2300	2310	2260	2955	1595	2275	2283.94	4.04	0	-8109	2341	2307	2241	2207	2141	2325	2225	104	680	500	1590	5	1	20856819	474	9.64	0.79	12	0.07	236.00	2886.00	2495	20230906	-8.82	1530	20230103	48.69	2495	-8.82	20230906	1530	48.69	20230103	2495	-8.82	20230906	1530	48.69	20230103	0.26	N	084870	500	104 억		842138	N	N	52	N	00	N
73	20230915	090552	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2295	20	2	0.88	12519880	5474	10.80	2300	2310	2275	2955	1595	2275	2287.15	4.04	0	-3277	2341	2307	2241	2207	2141	2325	2225	104	680	500	1590	5	1	20856819	479	9.72	0.80	12	0.03	236.00	2886.00	2495	20230906	-8.02	1530	20230103	50.00	2495	-8.02	20230906	1530	50.00	20230103	2495	-8.02	20230906	1530	50.00	20230103	0.26	N	084870	500	104 억		842138	N	N	52	N	00	N
74	20230914	160557	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	80	2	3.64	110593630	49803	51.16	2195	2275	2175	2850	1540	2195	2220.62	4.04	0	1295	2391	2292	2231	2132	2071	2342	2182	104	655	500	1530	5	1	20856819	474	9.64	0.79	12	0.24	236.00	2886.00	2495	20230906	-8.82	1530	20230103	48.69	2495	-8.82	20230906	1530	48.69	20230103	2495	-8.82	20230906	1530	48.69	20230103	0.27	N	084870	500	104 억		841764	N	N	52	N	00	N
75	20230914	150546	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	75	2	3.42	95859275	43315	44.50	2195	2275	2175	2850	1540	2195	2213.07	4.04	0	2071	2391	2292	2231	2132	2071	2342	2182	104	655	500	1530	5	1	20856819	473	9.62	0.79	12	0.21	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	-9.02	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.27	N	084870	500	104 억		841764	N	N	2	N	00	N
76	20230914	140554	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2240	45	2	2.05	70465820	32014	32.89	2195	2240	2175	2850	1540	2195	2201.09	4.04	0	-289	2391	2292	2231	2132	2071	2342	2182	104	655	500	1530	5	1	20856819	467	9.49	0.78	12	0.15	236.00	2886.00	2495	20230906	-10.22	1530	20230103	46.41	2495	-10.22	20230906	1530	46.41	20230103	2495	-10.22	20230906	1530	46.41	20230103	0.27	N	084870	500	104 억		841764	N	N	2	N	00	N
77	20230914	130541	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2215	20	2	0.91	64109940	29156	29.95	2195	2230	2175	2850	1540	2195	2198.86	4.04	0	-271	2391	2292	2231	2132	2071	2342	2182	104	655	500	1530	5	1	20856819	462	9.39	0.77	12	0.14	236.00	2886.00	2495	20230906	-11.22	1530	20230103	44.77	2495	-11.22	20230906	1530	44.77	20230103	2495	-11.22	20230906	1530	44.77	20230103	0.27	N	084870	500	104 억		841764	N	N	2	N	00	N
78	20230914	120551	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2195	0	3	0.00	52404525	23813	24.46	2195	2230	2175	2850	1540	2195	2200.67	4.04	0	-293	2391	2292	2231	2132	2071	2342	2182	104	655	500	1530	5	1	20856819	458	9.30	0.76	12	0.11	236.00	2886.00	2495	20230906	-12.02	1530	20230103	43.46	2495	-12.02	20230906	1530	43.46	20230103	2495	-12.02	20230906	1530	43.46	20230103	0.27	N	084870	500	104 억		841764	N	N	2	N	00	N
79	20230914	110546	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2200	5	2	0.23	39043705	17716	18.20	2195	2230	2175	2850	1540	2195	2203.87	4.04	0	454	2391	2292	2231	2132	2071	2342	2182	104	655	500	1530	5	1	20856819	459	9.32	0.76	12	0.08	236.00	2886.00	2495	20230906	-11.82	1530	20230103	43.79	2495	-11.82	20230906	1530	43.79	20230103	2495	-11.82	20230906	1530	43.79	20230103	0.27	N	084870	500	104 억		841764	N	N	2	N	00	N
80	20230914	100542	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2210	15	2	0.68	19960870	9049	9.30	2195	2230	2175	2850	1540	2195	2205.86	4.04	0	1320	2391	2292	2231	2132	2071	2342	2182	104	655	500	1530	5	1	20856819	461	9.36	0.77	12	0.04	236.00	2886.00	2495	20230906	-11.42	1530	20230103	44.44	2495	-11.42	20230906	1530	44.44	20230103	2495	-11.42	20230906	1530	44.44	20230103	0.27	N	084870	500	104 억		841764	N	N	2	N	00	N
81	20230914	090553	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2210	15	2	0.68	8991820	4092	4.20	2195	2230	2175	2850	1540	2195	2197.41	4.04	0	293	2391	2292	2231	2132	2071	2342	2182	104	655	500	1530	5	1	20856819	461	9.36	0.77	12	0.02	236.00	2886.00	2495	20230906	-11.42	1530	20230103	44.44	2495	-11.42	20230906	1530	44.44	20230103	2495	-11.42	20230906	1530	44.44	20230103	0.27	N	084870	500	104 억		841764	N	N	2	N	00	N
82	20230913	160555	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2195	-20	5	-0.90	217175590	97320	133.41	2190	2330	2170	2875	1555	2215	2232.11	3.99	0	14934	2328	2271	2223	2166	2118	2300	2195	104	660	500	1550	5	1	20856819	458	9.30	0.76	12	0.47	236.00	2886.00	2495	20230906	-12.02	1530	20230103	43.46	2495	-12.02	20230906	1530	43.46	20230103	2495	-12.02	20230906	1530	43.46	20230103	0.28	N	084870	500	104 억		831957	N	N	2	N	00	N
83	20230913	150550	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2175	-40	5	-1.81	208864225	93516	128.19	2190	2330	2170	2875	1555	2215	2233.46	3.99	0	14309	2328	2271	2223	2166	2118	2300	2195	104	660	500	1550	5	1	20856819	454	9.22	0.75	12	0.45	236.00	2886.00	2495	20230906	-12.83	1530	20230103	42.16	2495	-12.83	20230906	1530	42.16	20230103	2495	-12.83	20230906	1530	42.16	20230103	0.28	N	084870	500	104 억		831957	N	N	1	N	00	N
84	20230913	140554	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2180	-35	5	-1.58	190320710	84987	116.50	2190	2330	2175	2875	1555	2215	2239.41	3.99	0	11204	2328	2271	2223	2166	2118	2300	2195	104	660	500	1550	5	1	20856819	455	9.24	0.76	12	0.41	236.00	2886.00	2495	20230906	-12.63	1530	20230103	42.48	2495	-12.63	20230906	1530	42.48	20230103	2495	-12.63	20230906	1530	42.48	20230103	0.28	N	084870	500	104 억		831957	N	N	1	N	00	N
85	20230913	130539	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2220	5	2	0.23	162772140	72397	99.24	2190	2330	2180	2875	1555	2215	2248.33	3.99	0	7155	2328	2271	2223	2166	2118	2300	2195	104	660	500	1550	5	1	20856819	463	9.41	0.77	12	0.35	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.28	N	084870	500	104 억		831957	N	N	1	N	00	N
86	20230913	120552	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2205	-10	5	-0.45	150005205	66605	91.30	2190	2330	2180	2875	1555	2215	2252.16	3.99	0	4819	2328	2271	2223	2166	2118	2300	2195	104	660	500	1550	5	1	20856819	460	9.34	0.76	12	0.32	236.00	2886.00	2495	20230906	-11.62	1530	20230103	44.12	2495	-11.62	20230906	1530	44.12	20230103	2495	-11.62	20230906	1530	44.12	20230103	0.28	N	084870	500	104 억		831957	N	N	1	N	00	N
87	20230913	110551	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2255	40	2	1.81	127015230	56292	77.17	2190	2330	2180	2875	1555	2215	2256.36	3.99	0	3426	2328	2271	2223	2166	2118	2300	2195	104	660	500	1550	5	1	20856819	470	9.56	0.78	12	0.27	236.00	2886.00	2495	20230906	-9.62	1530	20230103	47.39	2495	-9.62	20230906	1530	47.39	20230103	2495	-9.62	20230906	1530	47.39	20230103	0.28	N	084870	500	104 억		831957	N	N	1	N	00	N
88	20230913	100543	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2295	80	2	3.61	63604880	28211	38.67	2190	2325	2180	2875	1555	2215	2254.61	3.99	0	2240	2328	2271	2223	2166	2118	2300	2195	104	660	500	1550	5	1	20856819	479	9.72	0.80	12	0.14	236.00	2886.00	2495	20230906	-8.02	1530	20230103	50.00	2495	-8.02	20230906	1530	50.00	20230103	2495	-8.02	20230906	1530	50.00	20230103	0.28	N	084870	500	104 억		831957	N	N	1	N	00	N
89	20230913	090541	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2210	-5	5	-0.23	13179655	6002	8.23	2190	2210	2180	2875	1555	2215	2195.88	3.99	0	-163	2328	2271	2223	2166	2118	2300	2195	104	660	500	1550	5	1	20856819	461	9.36	0.77	12	0.03	236.00	2886.00	2495	20230906	-11.42	1530	20230103	44.44	2495	-11.42	20230906	1530	44.44	20230103	2495	-11.42	20230906	1530	44.44	20230103	0.28	N	084870	500	104 억		831957	N	N	1	N	00	N
90	20230912	160535	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2215	15	2	0.68	162193640	72942	103.17	2190	2280	2175	2860	1540	2200	2223.60	3.89	0	21136	2320	2260	2230	2170	2140	2245	2155	104	660	500	1540	5	1	20856819	462	9.39	0.77	12	0.35	236.00	2886.00	2495	20230906	-11.22	1530	20230103	44.77	2495	-11.22	20230906	1530	44.77	20230103	2495	-11.22	20230906	1530	44.77	20230103	0.29	N	084870	500	104 억		810858	N	N	1	N	00	N
91	20230912	150544	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2220	20	2	0.91	157630570	70885	100.26	2190	2280	2175	2860	1540	2200	2223.75	3.89	0	20927	2320	2260	2230	2170	2140	2245	2155	104	660	500	1540	5	1	20856819	463	9.41	0.77	12	0.34	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.29	N	084870	500	104 억		810858	N	N	4	N	00	N
92	20230912	140543	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2225	25	2	1.14	141254810	63460	89.76	2190	2280	2175	2860	1540	2200	2225.89	3.89	0	20834	2320	2260	2230	2170	2140	2245	2155	104	660	500	1540	5	1	20856819	464	9.43	0.77	12	0.30	236.00	2886.00	2495	20230906	-10.82	1530	20230103	45.42	2495	-10.82	20230906	1530	45.42	20230103	2495	-10.82	20230906	1530	45.42	20230103	0.29	N	084870	500	104 억		810858	N	N	4	N	00	N
93	20230912	130538	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2220	20	2	0.91	139177755	62523	88.43	2190	2280	2175	2860	1540	2200	2226.02	3.89	0	20270	2320	2260	2230	2170	2140	2245	2155	104	660	500	1540	5	1	20856819	463	9.41	0.77	12	0.30	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.29	N	084870	500	104 억		810858	N	N	4	N	00	N
94	20230912	120533	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2215	15	2	0.68	105897385	47505	67.19	2190	2280	2175	2860	1540	2200	2229.18	3.89	0	19914	2320	2260	2230	2170	2140	2245	2155	104	660	500	1540	5	1	20856819	462	9.39	0.77	12	0.23	236.00	2886.00	2495	20230906	-11.22	1530	20230103	44.77	2495	-11.22	20230906	1530	44.77	20230103	2495	-11.22	20230906	1530	44.77	20230103	0.29	N	084870	500	104 억		810858	N	N	4	N	00	N
95	20230912	110540	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2235	35	2	1.59	101100340	45354	64.15	2190	2280	2175	2860	1540	2200	2229.14	3.89	0	18951	2320	2260	2230	2170	2140	2245	2155	104	660	500	1540	5	1	20856819	466	9.47	0.77	12	0.22	236.00	2886.00	2495	20230906	-10.42	1530	20230103	46.08	2495	-10.42	20230906	1530	46.08	20230103	2495	-10.42	20230906	1530	46.08	20230103	0.29	N	084870	500	104 억		810858	N	N	4	N	00	N
96	20230912	100536	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2245	45	2	2.05	78111805	35044	49.57	2190	2280	2175	2860	1540	2200	2228.96	3.89	0	16390	2320	2260	2230	2170	2140	2245	2155	104	660	500	1540	5	1	20856819	468	9.51	0.78	12	0.17	236.00	2886.00	2495	20230906	-10.02	1530	20230103	46.73	2495	-10.02	20230906	1530	46.73	20230103	2495	-10.02	20230906	1530	46.73	20230103	0.29	N	084870	500	104 억		810858	N	N	4	N	00	N
97	20230912	090548	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2220	20	2	0.91	29631100	13491	19.08	2190	2220	2175	2860	1540	2200	2196.36	3.89	0	9344	2320	2260	2230	2170	2140	2245	2155	104	660	500	1540	5	1	20856819	463	9.41	0.77	12	0.06	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.29	N	084870	500	104 억		810858	N	N	4	N	00	N
98	20230911	160534	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2200	-90	5	-3.93	158206845	70532	124.54	2280	2290	2200	2975	1605	2290	2243.03	3.91	0	-571	2393	2341	2283	2231	2173	2367	2257	104	685	500	1600	5	1	20856819	459	9.32	0.76	12	0.34	236.00	2886.00	2495	20230906	-11.82	1530	20230103	43.79	2495	-11.82	20230906	1530	43.79	20230103	2495	-11.82	20230906	1530	43.79	20230103	0.26	N	084870	500	104 억		815952	N	N	4	N	00	N
99	20230911	150542	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2230	-60	5	-2.62	118014390	52345	92.43	2280	2290	2210	2975	1605	2290	2254.50	3.91	0	-619	2393	2341	2283	2231	2173	2367	2257	104	685	500	1600	5	1	20856819	465	9.45	0.77	12	0.25	236.00	2886.00	2495	20230906	-10.62	1530	20230103	45.75	2495	-10.62	20230906	1530	45.75	20230103	2495	-10.62	20230906	1530	45.75	20230103	0.26	N	084870	500	104 억		815952	N	N	4	N	00	N
100	20230911	140548	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-20	5	-0.87	77549515	34274	60.52	2280	2290	2210	2975	1605	2290	2262.57	3.91	0	-2363	2393	2341	2283	2231	2173	2367	2257	104	685	500	1600	5	1	20856819	473	9.62	0.79	12	0.16	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	-9.02	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.26	N	084870	500	104 억		815952	N	N	4	N	00	N
101	20230911	130527	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2265	-25	5	-1.09	59405515	26261	46.37	2280	2290	2210	2975	1605	2290	2262.04	3.91	0	-2983	2393	2341	2283	2231	2173	2367	2257	104	685	500	1600	5	1	20856819	472	9.60	0.78	12	0.13	236.00	2886.00	2495	20230906	-9.22	1530	20230103	48.04	2495	-9.22	20230906	1530	48.04	20230103	2495	-9.22	20230906	1530	48.04	20230103	0.26	N	084870	500	104 억		815952	N	N	4	N	00	N
102	20230911	120535	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-20	5	-0.87	53266570	23552	41.59	2280	2290	2210	2975	1605	2290	2261.56	3.91	0	-3630	2393	2341	2283	2231	2173	2367	2257	104	685	500	1600	5	1	20856819	473	9.62	0.79	12	0.11	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	-9.02	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.26	N	084870	500	104 억		815952	N	N	4	N	00	N
103	20230911	110524	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2265	-25	5	-1.09	51854675	22930	40.49	2280	2290	2210	2975	1605	2290	2261.34	3.91	0	-3580	2393	2341	2283	2231	2173	2367	2257	104	685	500	1600	5	1	20856819	472	9.60	0.78	12	0.11	236.00	2886.00	2495	20230906	-9.22	1530	20230103	48.04	2495	-9.22	20230906	1530	48.04	20230103	2495	-9.22	20230906	1530	48.04	20230103	0.26	N	084870	500	104 억		815952	N	N	4	N	00	N
104	20230911	100528	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2240	-50	5	-2.18	44456675	19659	34.71	2280	2290	2210	2975	1605	2290	2261.28	3.91	0	-2443	2393	2341	2283	2231	2173	2367	2257	104	685	500	1600	5	1	20856819	467	9.49	0.78	12	0.09	236.00	2886.00	2495	20230906	-10.22	1530	20230103	46.41	2495	-10.22	20230906	1530	46.41	20230103	2495	-10.22	20230906	1530	46.41	20230103	0.26	N	084870	500	104 억		815952	N	N	4	N	00	N
105	20230911	090526	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2250	-40	5	-1.75	27092990	11961	21.12	2280	2290	2210	2975	1605	2290	2264.95	3.91	0	-1698	2393	2341	2283	2231	2173	2367	2257	104	685	500	1600	5	1	20856819	469	9.53	0.78	12	0.06	236.00	2886.00	2495	20230906	-9.82	1530	20230103	47.06	2495	-9.82	20230906	1530	47.06	20230103	2495	-9.82	20230906	1530	47.06	20230103	0.26	N	084870	500	104 억		815952	N	N	4	N	00	N
106	20230908	160537	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2290	5	2	0.22	127936920	56303	25.60	2265	2335	2225	2970	1600	2285	2272.20	3.91	0	-159	2585	2435	2345	2195	2105	2390	2150	104	685	500	1590	5	1	20856819	478	9.70	0.79	12	0.27	236.00	2886.00	2495	20230906	-8.22	1530	20230103	49.67	2495	-8.22	20230906	1530	49.67	20230103	2495	-8.22	20230906	1530	49.67	20230103	0.28	N	084870	500	104 억		816131	N	N	4	N	00	N
107	20230908	150537	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2300	15	2	0.66	119518500	52625	23.93	2265	2335	2225	2970	1600	2285	2271.14	3.91	0	507	2585	2435	2345	2195	2105	2390	2150	104	685	500	1590	5	1	20856819	480	9.75	0.80	12	0.25	236.00	2886.00	2495	20230906	-7.82	1530	20230103	50.33	2495	-7.82	20230906	1530	50.33	20230103	2495	-7.82	20230906	1530	50.33	20230103	0.28	N	084870	500	104 억		816131	N	N	6	N	00	N
108	20230908	140536	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2280	-5	5	-0.22	98175920	43334	19.70	2265	2335	2225	2970	1600	2285	2265.56	3.91	0	4092	2585	2435	2345	2195	2105	2390	2150	104	685	500	1590	5	1	20856819	476	9.66	0.79	12	0.21	236.00	2886.00	2495	20230906	-8.62	1530	20230103	49.02	2495	-8.62	20230906	1530	49.02	20230103	2495	-8.62	20230906	1530	49.02	20230103	0.28	N	084870	500	104 억		816131	N	N	6	N	00	N
109	20230908	130540	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2280	-5	5	-0.22	96243940	42486	19.32	2265	2335	2225	2970	1600	2285	2265.31	3.91	0	4223	2585	2435	2345	2195	2105	2390	2150	104	685	500	1590	5	1	20856819	476	9.66	0.79	12	0.20	236.00	2886.00	2495	20230906	-8.62	1530	20230103	49.02	2495	-8.62	20230906	1530	49.02	20230103	2495	-8.62	20230906	1530	49.02	20230103	0.28	N	084870	500	104 억		816131	N	N	6	N	00	N
110	20230908	120548	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-25	5	-1.09	92822085	40979	18.63	2265	2335	2225	2970	1600	2285	2265.11	3.91	0	4592	2585	2435	2345	2195	2105	2390	2150	104	685	500	1590	5	1	20856819	471	9.58	0.78	12	0.20	236.00	2886.00	2495	20230906	-9.42	1530	20230103	47.71	2495	-9.42	20230906	1530	47.71	20230103	2495	-9.42	20230906	1530	47.71	20230103	0.28	N	084870	500	104 억		816131	N	N	6	N	00	N
111	20230908	110543	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2315	30	2	1.31	71730965	31702	14.42	2265	2335	2225	2970	1600	2285	2262.66	3.91	0	5422	2585	2435	2345	2195	2105	2390	2150	104	685	500	1590	5	1	20856819	483	9.81	0.80	12	0.15	236.00	2886.00	2495	20230906	-7.21	1530	20230103	51.31	2495	-7.21	20230906	1530	51.31	20230103	2495	-7.21	20230906	1530	51.31	20230103	0.28	N	084870	500	104 억		816131	N	N	6	N	00	N
112	20230908	100537	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-15	5	-0.66	49969740	22210	10.10	2265	2270	2225	2970	1600	2285	2249.88	3.91	0	3986	2585	2435	2345	2195	2105	2390	2150	104	685	500	1590	5	1	20856819	473	9.62	0.79	12	0.11	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	-9.02	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.28	N	084870	500	104 억		816131	N	N	6	N	00	N
113	20230908	090540	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2245	-40	5	-1.75	19208845	8521	3.87	2265	2265	2230	2970	1600	2285	2254.29	3.91	0	201	2585	2435	2345	2195	2105	2390	2150	104	685	500	1590	5	1	20856819	468	9.51	0.78	12	0.04	236.00	2886.00	2495	20230906	-10.02	1530	20230103	46.73	2495	-10.02	20230906	1530	46.73	20230103	2495	-10.02	20230906	1530	46.73	20230103	0.28	N	084870	500	104 억		816131	N	N	6	N	00	N
114	20230907	160532	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2285	-135	5	-5.58	513332560	218806	59.93	2405	2495	2255	3145	1695	2420	2346.50	4.02	0	-27630	2663	2541	2373	2251	2083	2602	2312	104	725	500	1690	5	1	20856819	477	9.68	0.79	12	1.05	236.00	2886.00	2495	20230906	-8.42	1530	20230103	49.35	2495	0.00	20230906	1530	49.35	20230103	2495	-8.42	20230906	1530	49.35	20230103	0.28	N	084870	500	104 억		837613	N	N	6	N	00	N
115	20230907	150536	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2300	-120	5	-4.96	492883725	209862	57.48	2405	2495	2255	3145	1695	2420	2348.61	4.02	0	-28233	2663	2541	2373	2251	2083	2602	2312	104	725	500	1690	5	1	20856819	480	9.75	0.80	12	1.01	236.00	2886.00	2495	20230906	-7.82	1530	20230103	50.33	2495	0.00	20230906	1530	50.33	20230103	2495	-7.82	20230906	1530	50.33	20230103	0.28	N	084870	500	104 억		837613	N	N	9	N	00	N
116	20230907	140532	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2270	-150	5	-6.20	442992175	188142	51.53	2405	2495	2255	3145	1695	2420	2354.56	4.02	0	-25312	2663	2541	2373	2251	2083	2602	2312	104	725	500	1690	5	1	20856819	473	9.62	0.79	12	0.90	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	0.00	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.28	N	084870	500	104 억		837613	N	N	9	N	00	N
117	20230907	130532	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2285	-135	5	-5.58	405569220	171724	47.04	2405	2495	2255	3145	1695	2420	2361.75	4.02	0	-16123	2663	2541	2373	2251	2083	2602	2312	104	725	500	1690	5	1	20856819	477	9.68	0.79	12	0.82	236.00	2886.00	2495	20230906	-8.42	1530	20230103	49.35	2495	0.00	20230906	1530	49.35	20230103	2495	-8.42	20230906	1530	49.35	20230103	0.28	N	084870	500	104 억		837613	N	N	9	N	00	N
118	20230907	120540	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2305	-115	5	-4.75	356993020	150421	41.20	2405	2495	2270	3145	1695	2420	2373.29	4.02	0	-16025	2663	2541	2373	2251	2083	2602	2312	104	725	500	1690	5	1	20856819	481	9.77	0.80	12	0.72	236.00	2886.00	2495	20230906	-7.62	1530	20230103	50.65	2495	0.00	20230906	1530	50.65	20230103	2495	-7.62	20230906	1530	50.65	20230103	0.28	N	084870	500	104 억		837613	N	N	9	N	00	N
119	20230907	110538	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2380	-40	5	-1.65	261431470	109091	29.88	2405	2495	2345	3145	1695	2420	2396.45	4.02	0	-22884	2663	2541	2373	2251	2083	2602	2312	104	725	500	1690	5	1	20856819	496	10.08	0.82	12	0.52	236.00	2886.00	2495	20230906	-4.61	1530	20230103	55.56	2495	0.00	20230906	1530	55.56	20230103	2495	-4.61	20230906	1530	55.56	20230103	0.28	N	084870	500	104 억		837613	N	N	9	N	00	N
120	20230907	100536	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2355	-65	5	-2.69	211847005	88156	24.15	2405	2495	2345	3145	1695	2420	2403.09	4.02	0	-20999	2663	2541	2373	2251	2083	2602	2312	104	725	500	1690	5	1	20856819	491	9.98	0.82	12	0.42	236.00	2886.00	2495	20230906	-5.61	1530	20230103	53.92	2495	0.00	20230906	1530	53.92	20230103	2495	-5.61	20230906	1530	53.92	20230103	0.28	N	084870	500	104 억		837613	N	N	9	N	00	N
121	20230907	090541	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2415	-5	5	-0.21	45867515	19120	5.24	2405	2420	2360	3145	1695	2420	2398.92	4.02	0	-7228	2663	2541	2373	2251	2083	2602	2312	104	725	500	1690	5	1	20856819	504	10.23	0.84	12	0.09	236.00	2886.00	2495	20230906	-3.21	1530	20230103	57.84	2495	-3.21	20230906	1530	57.84	20230103	2495	-3.21	20230906	1530	57.84	20230103	0.28	N	084870	500	104 억		837613	N	N	9	N	00	N
122	20230906	160533	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2420	120	2	5.22	872050370	364508	247.65	2300	2495	2205	2990	1610	2300	2392.57	4.10	0	-17488	2370	2335	2265	2230	2160	2352	2247	104	690	500	1610	5	1	20856819	505	10.25	0.84	12	1.75	236.00	2886.00	2495	20230906	-3.01	1530	20230103	58.17	2495	-3.01	20230906	1530	58.17	20230103	2495	-3.01	20230906	1530	58.17	20230103	0.30	N	084870	500	104 억		855192	N	N	9	N	00	N
123	20230906	150534	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2435	135	2	5.87	810532985	339166	230.44	2300	2495	2205	2990	1610	2300	2389.98	4.10	0	-20228	2370	2335	2265	2230	2160	2352	2247	104	690	500	1610	5	1	20856819	508	10.32	0.84	12	1.63	236.00	2886.00	2495	20230906	-2.40	1530	20230103	59.15	2495	-2.40	20230906	1530	59.15	20230103	2495	-2.40	20230906	1530	59.15	20230103	0.30	N	084870	500	104 억		855192	N	N	15	N	00	N
124	20230906	140534	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2435	135	2	5.87	378449450	162945	110.71	2300	2445	2205	2990	1610	2300	2322.66	4.10	0	-22325	2370	2335	2265	2230	2160	2352	2247	104	690	500	1610	5	1	20856819	508	10.32	0.84	12	0.78	236.00	2886.00	2445	20230906	-0.41	1530	20230103	59.15	2445	-0.41	20230906	1530	59.15	20230103	2445	-0.41	20230906	1530	59.15	20230103	0.30	N	084870	500	104 억		855192	N	N	15	N	00	N
125	20230906	130529	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2255	-45	5	-1.96	109277955	48538	32.98	2300	2300	2205	2990	1610	2300	2250.65	4.10	0	-12424	2370	2335	2265	2230	2160	2352	2247	104	690	500	1610	5	1	20856819	470	9.56	0.78	12	0.23	236.00	2886.00	2300	20230905	-1.96	1530	20230103	47.39	2300	0.00	20230905	1530	47.39	20230103	2300	-1.96	20230905	1530	47.39	20230103	0.30	N	084870	500	104 억		855192	N	N	15	N	00	N
126	20230906	120540	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2260	-40	5	-1.74	91529465	40661	27.63	2300	2300	2205	2990	1610	2300	2250.14	4.10	0	-11158	2370	2335	2265	2230	2160	2352	2247	104	690	500	1610	5	1	20856819	471	9.58	0.78	12	0.19	236.00	2886.00	2300	20230905	-1.74	1530	20230103	47.71	2300	0.00	20230905	1530	47.71	20230103	2300	-1.74	20230905	1530	47.71	20230103	0.30	N	084870	500	104 억		855192	N	N	15	N	00	N
127	20230906	110537	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2255	-45	5	-1.96	77533030	34457	23.41	2300	2300	2205	2990	1610	2300	2249.06	4.10	0	-9468	2370	2335	2265	2230	2160	2352	2247	104	690	500	1610	5	1	20856819	470	9.56	0.78	12	0.17	236.00	2886.00	2300	20230905	-1.96	1530	20230103	47.39	2300	0.00	20230905	1530	47.39	20230103	2300	-1.96	20230905	1530	47.39	20230103	0.30	N	084870	500	104 억		855192	N	N	15	N	00	N
128	20230906	100522	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2215	-85	5	-3.70	54714585	24235	16.47	2300	2300	2205	2990	1610	2300	2256.35	4.10	0	-7016	2370	2335	2265	2230	2160	2352	2247	104	690	500	1610	5	1	20856819	462	9.39	0.77	12	0.12	236.00	2886.00	2300	20230905	-3.70	1530	20230103	44.77	2300	0.00	20230905	1530	44.77	20230103	2300	-3.70	20230905	1530	44.77	20230103	0.30	N	084870	500	104 억		855192	N	N	15	N	00	N
129	20230906	090527	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2300	0	3	0.00	11397765	4967	3.37	2300	2300	2275	2990	1610	2300	2293.78	4.10	0	-1682	2370	2335	2265	2230	2160	2352	2247	104	690	500	1610	5	1	20856819	480	9.75	0.80	12	0.02	236.00	2886.00	2300	20230905	0.00	1530	20230103	50.33	2300	0.00	20230905	1530	50.33	20230103	2300	0.00	20230905	1530	50.33	20230103	0.30	N	084870	500	104 억		855192	N	N	15	N	00	N
130	20230905	160528	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2300	70	2	3.14	332691505	146990	78.02	2230	2300	2195	2895	1565	2230	2263.35	4.01	0	20812	2346	2287	2211	2152	2076	2317	2182	104	665	500	1560	5	1	20856819	480	9.75	0.80	12	0.70	236.00	2886.00	2300	20230905	0.00	1530	20230103	50.33	2300	0.00	20230905	1530	50.33	20230103	2300	0.00	20230905	1530	50.33	20230103	0.35	N	084870	500	104 억		837317	N	N	15	N	00	N
131	20230905	150538	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2295	65	2	2.91	311743655	137865	73.18	2230	2295	2195	2895	1565	2230	2261.22	4.01	0	21152	2346	2287	2211	2152	2076	2317	2182	104	665	500	1560	5	1	20856819	479	9.72	0.80	12	0.66	236.00	2886.00	2295	20230905	0.00	1530	20230103	50.00	2295	0.00	20230905	1530	50.00	20230103	2295	0.00	20230905	1530	50.00	20230103	0.35	N	084870	500	104 억		837317	N	N	40	N	00	N
132	20230905	140536	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2275	45	2	2.02	247675590	109825	58.29	2230	2295	2195	2895	1565	2230	2255.18	4.01	0	13892	2346	2287	2211	2152	2076	2317	2182	104	665	500	1560	5	1	20856819	474	9.64	0.79	12	0.53	236.00	2886.00	2295	20230905	-0.87	1530	20230103	48.69	2295	-0.87	20230905	1530	48.69	20230103	2295	-0.87	20230905	1530	48.69	20230103	0.35	N	084870	500	104 억		837317	N	N	40	N	00	N
133	20230905	130517	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2255	25	2	1.12	186857365	83057	44.09	2230	2295	2195	2895	1565	2230	2249.75	4.01	0	7422	2346	2287	2211	2152	2076	2317	2182	104	665	500	1560	5	1	20856819	470	9.56	0.78	12	0.40	236.00	2886.00	2295	20230905	-1.74	1530	20230103	47.39	2295	-1.74	20230905	1530	47.39	20230103	2295	-1.74	20230905	1530	47.39	20230103	0.35	N	084870	500	104 억		837317	N	N	40	N	00	N
134	20230905	120525	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2255	25	2	1.12	174801975	77710	41.25	2230	2295	2195	2895	1565	2230	2249.41	4.01	0	8667	2346	2287	2211	2152	2076	2317	2182	104	665	500	1560	5	1	20856819	470	9.56	0.78	12	0.37	236.00	2886.00	2295	20230905	-1.74	1530	20230103	47.39	2295	-1.74	20230905	1530	47.39	20230103	2295	-1.74	20230905	1530	47.39	20230103	0.35	N	084870	500	104 억		837317	N	N	40	N	00	N
135	20230905	110529	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2230	0	3	0.00	160489445	71338	37.87	2230	2295	2195	2895	1565	2230	2249.70	4.01	0	10360	2346	2287	2211	2152	2076	2317	2182	104	665	500	1560	5	1	20856819	465	9.45	0.77	12	0.34	236.00	2886.00	2295	20230905	-2.83	1530	20230103	45.75	2295	-2.83	20230905	1530	45.75	20230103	2295	-2.83	20230905	1530	45.75	20230103	0.35	N	084870	500	104 억		837317	N	N	40	N	00	N
136	20230905	100523	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2210	-20	5	-0.90	146582730	65099	34.55	2230	2295	2195	2895	1565	2230	2251.69	4.01	0	10224	2346	2287	2211	2152	2076	2317	2182	104	665	500	1560	5	1	20856819	461	9.36	0.77	12	0.31	236.00	2886.00	2295	20230905	-3.70	1530	20230103	44.44	2295	-3.70	20230905	1530	44.44	20230103	2295	-3.70	20230905	1530	44.44	20230103	0.35	N	084870	500	104 억		837317	N	N	40	N	00	N
137	20230905	090520	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2275	45	2	2.02	35162555	15640	8.30	2230	2275	2215	2895	1565	2230	2248.25	4.01	0	4815	2346	2287	2211	2152	2076	2317	2182	104	665	500	1560	5	1	20856819	474	9.64	0.79	12	0.07	236.00	2886.00	2275	20230905	0.00	1530	20230103	48.69	2275	0.00	20230905	1530	48.69	20230103	2275	0.00	20230905	1530	48.69	20230103	0.35	N	084870	500	104 억		837317	N	N	40	N	00	N
138	20230904	160520	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2230	70	2	3.24	416585970	188216	114.46	2160	2270	2135	2805	1515	2160	2213.57	3.82	0	36202	2358	2259	2101	2002	1844	2308	2051	104	645	500	1510	5	1	20856819	465	9.45	0.77	12	0.90	236.00	2886.00	2270	20230904	-1.76	1530	20230103	45.75	2270	-1.76	20230904	1530	45.75	20230103	2270	-1.76	20230904	1530	45.75	20230103	0.32	N	084870	500	104 억		796195	N	N	40	N	00	N
139	20230904	150513	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	2245	85	2	3.94	396775735	179358	109.07	2160	2270	2135	2805	1515	2160	2212.43	3.82	0	36049	2358	2259	2101	2002	1844	2308	2051	104	645	500	1510	5	1	20856819	468	9.51	0.78	12	0.86	236.00	2886.00	2270	20230904	-1.10	1530	20230103	46.73	2270	-1.10	20230904	1530	46.73	20230103	2270	-1.10	20230904	1530	46.73	20230103	0.32	N	084870	500	104 억		796195	N	N	4	N	00	N
140	20230904	140509	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2225	65	2	3.01	256894830	116852	71.06	2160	2235	2135	2805	1515	2160	2198.73	3.82	0	17166	2358	2259	2101	2002	1844	2308	2051	104	645	500	1510	5	1	20856819	464	9.43	0.77	12	0.56	236.00	2886.00	2260	20230828	-1.55	1530	20230103	45.42	2260	-1.55	20230828	1530	45.42	20230103	2260	-1.55	20230828	1530	45.42	20230103	0.32	N	084870	500	104 억		796195	N	N	4	N	00	N
141	20230904	130518	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2225	65	2	3.01	225073030	102554	62.37	2160	2235	2135	2805	1515	2160	2194.95	3.82	0	14786	2358	2259	2101	2002	1844	2308	2051	104	645	500	1510	5	1	20856819	464	9.43	0.77	12	0.49	236.00	2886.00	2260	20230828	-1.55	1530	20230103	45.42	2260	-1.55	20230828	1530	45.42	20230103	2260	-1.55	20230828	1530	45.42	20230103	0.32	N	084870	500	104 억		796195	N	N	4	N	00	N
142	20230904	120508	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2195	35	2	1.62	178798240	81600	49.62	2160	2235	2135	2805	1515	2160	2191.46	3.82	0	3141	2358	2259	2101	2002	1844	2308	2051	104	645	500	1510	5	1	20856819	458	9.30	0.76	12	0.39	236.00	2886.00	2260	20230828	-2.88	1530	20230103	43.46	2260	-2.88	20230828	1530	43.46	20230103	2260	-2.88	20230828	1530	43.46	20230103	0.32	N	084870	500	104 억		796195	N	N	4	N	00	N
143	20230904	110501	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2200	40	2	1.85	163013160	74401	45.25	2160	2235	2135	2805	1515	2160	2191.34	3.82	0	2257	2358	2259	2101	2002	1844	2308	2051	104	645	500	1510	5	1	20856819	459	9.32	0.76	12	0.36	236.00	2886.00	2260	20230828	-2.65	1530	20230103	43.79	2260	-2.65	20230828	1530	43.79	20230103	2260	-2.65	20230828	1530	43.79	20230103	0.32	N	084870	500	104 억		796195	N	N	4	N	00	N
144	20230904	100504	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2200	40	2	1.85	148552555	67819	41.24	2160	2235	2135	2805	1515	2160	2190.79	3.82	0	5210	2358	2259	2101	2002	1844	2308	2051	104	645	500	1510	5	1	20856819	459	9.32	0.76	12	0.33	236.00	2886.00	2260	20230828	-2.65	1530	20230103	43.79	2260	-2.65	20230828	1530	43.79	20230103	2260	-2.65	20230828	1530	43.79	20230103	0.32	N	084870	500	104 억		796195	N	N	4	N	00	N
145	20230904	090514	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2160	0	3	0.00	31661715	14690	8.93	2160	2160	2135	2805	1515	2160	2155.06	3.82	0	-2192	2358	2259	2101	2002	1844	2308	2051	104	645	500	1510	5	1	20856819	451	9.15	0.75	12	0.07	236.00	2886.00	2260	20230828	-4.42	1530	20230103	41.18	2260	-4.42	20230828	1530	41.18	20230103	2260	-4.42	20230828	1530	41.18	20230103	0.32	N	084870	500	104 억		796195	N	N	4	N	00	N
146	20230901	160506	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2160	15	2	0.70	350901228	163303	139.64	2135	2200	1943	2785	1505	2145	2148.80	3.68	0	22705	2241	2192	2151	2102	2061	2172	2082	104	640	500	1500	5	1	20856819	451	9.15	0.75	12	0.78	236.00	2886.00	2260	20230828	-4.42	1530	20230103	41.18	2260	-4.42	20230828	1530	41.18	20230103	2260	-4.42	20230828	1530	41.18	20230103	0.34	N	084870	500	104 억		767051	N	N	4	N	00	N
147	20230901	150512	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2170	25	2	1.17	332309818	154724	132.30	2135	2200	1943	2785	1505	2145	2147.78	3.68	0	22265	2241	2192	2151	2102	2061	2172	2082	104	640	500	1500	5	1	20856819	453	9.19	0.75	12	0.74	236.00	2886.00	2260	20230828	-3.98	1530	20230103	41.83	2260	-3.98	20230828	1530	41.83	20230103	2260	-3.98	20230828	1530	41.83	20230103	0.34	N	084870	500	104 억		767051	N	N	1	N	00	N
148	20230901	140513	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2180	35	2	1.63	311950188	145360	124.30	2135	2200	1943	2785	1505	2145	2146.06	3.68	0	20736	2241	2192	2151	2102	2061	2172	2082	104	640	500	1500	5	1	20856819	455	9.24	0.76	12	0.70	236.00	2886.00	2260	20230828	-3.54	1530	20230103	42.48	2260	-3.54	20230828	1530	42.48	20230103	2260	-3.54	20230828	1530	42.48	20230103	0.34	N	084870	500	104 억		767051	N	N	1	N	00	N
149	20230901	130500	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2180	35	2	1.63	290232073	135421	115.80	2135	2200	1943	2785	1505	2145	2143.17	3.68	0	19712	2241	2192	2151	2102	2061	2172	2082	104	640	500	1500	5	1	20856819	455	9.24	0.76	12	0.65	236.00	2886.00	2260	20230828	-3.54	1530	20230103	42.48	2260	-3.54	20230828	1530	42.48	20230103	2260	-3.54	20230828	1530	42.48	20230103	0.34	N	084870	500	104 억		767051	N	N	1	N	00	N
150	20230901	120505	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2190	45	2	2.10	268616698	125534	107.34	2135	2200	1943	2785	1505	2145	2139.74	3.68	0	18347	2241	2192	2151	2102	2061	2172	2082	104	640	500	1500	5	1	20856819	457	9.28	0.76	12	0.60	236.00	2886.00	2260	20230828	-3.10	1530	20230103	43.14	2260	-3.10	20230828	1530	43.14	20230103	2260	-3.10	20230828	1530	43.14	20230103	0.34	N	084870	500	104 억		767051	N	N	1	N	00	N
151	20230901	110506	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2170	25	2	1.17	229450598	107593	92.00	2135	2195	1943	2785	1505	2145	2132.44	3.68	0	17908	2241	2192	2151	2102	2061	2172	2082	104	640	500	1500	5	1	20856819	453	9.19	0.75	12	0.52	236.00	2886.00	2260	20230828	-3.98	1530	20230103	41.83	2260	-3.98	20230828	1530	41.83	20230103	2260	-3.98	20230828	1530	41.83	20230103	0.34	N	084870	500	104 억		767051	N	N	1	N	00	N
152	20230901	100503	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2140	-5	5	-0.23	193921323	91099	77.90	2135	2195	1943	2785	1505	2145	2128.47	3.68	0	14991	2241	2192	2151	2102	2061	2172	2082	104	640	500	1500	5	1	20856819	446	9.07	0.74	12	0.44	236.00	2886.00	2260	20230828	-5.31	1530	20230103	39.87	2260	-5.31	20230828	1530	39.87	20230103	2260	-5.31	20230828	1530	39.87	20230103	0.34	N	084870	500	104 억		767051	N	N	1	N	00	N
153	20230901	090457	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2100	-45	5	-2.10	61902763	29682	25.38	2135	2135	1943	2785	1505	2145	2083.02	3.68	0	1889	2241	2192	2151	2102	2061	2172	2082	104	640	500	1500	5	1	20856819	438	8.90	0.73	12	0.14	236.00	2886.00	2260	20230828	-7.08	1530	20230103	37.25	2260	-7.08	20230828	1530	37.25	20230103	2260	-7.08	20230828	1530	37.25	20230103	0.34	N	084870	500	104 억		767051	N	N	1	N	00	N