KissMeData/001070/price/prices-20240101.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	20240123	120116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7650	-70	5	-0.91	20888320	2726	82.53	7710	7770	7630	10030	5410	7720	7662.63	1.33	0	-905	7946	7832	7766	7652	7586	7800	7620	53	2310	1000	4630	10	1	5300000	405	-7.75	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.63	7630	20240123	0.26	8240	-7.16	20240103	7630	0.26	20240123	57200	-86.63	20230427	7630	0.26	20240123	0.00	N	001070	1000	53 억		70693	N	N	5	N	00	N
3	20240123	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7660	-60	5	-0.78	16647880	2172	65.76	7710	7770	7630	10030	5410	7720	7664.77	1.33	0	-567	7946	7832	7766	7652	7586	7800	7620	53	2310	1000	4630	10	1	5300000	406	-7.76	0.24	12	0.04	-987.00	32096.00	57200	20230427	-86.61	7630	20240123	0.39	8240	-7.04	20240103	7630	0.39	20240123	57200	-86.61	20230427	7630	0.39	20240123	0.00	N	001070	1000	53 억		70693	N	N	5	N	00	N
4	20240123	100115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7640	-80	5	-1.04	10144490	1322	40.02	7710	7770	7630	10030	5410	7720	7673.59	1.33	0	-236	7946	7832	7766	7652	7586	7800	7620	53	2310	1000	4630	10	1	5300000	405	-7.74	0.24	12	0.02	-987.00	32096.00	57200	20230427	-86.64	7630	20240123	0.13	8240	-7.28	20240103	7630	0.13	20240123	57200	-86.64	20230427	7630	0.13	20240123	0.00	N	001070	1000	53 억		70693	N	N	5	N	00	N
5	20240123	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7710	-10	5	-0.13	586050	76	2.30	7710	7770	7710	10030	5410	7720	7711.18	1.33	0	-9	7946	7832	7766	7652	7586	7800	7620	53	2310	1000	4630	10	1	5300000	409	-7.81	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.52	7690	20240118	0.26	8240	-6.43	20240103	7690	0.26	20240118	57200	-86.52	20230427	7690	0.26	20240118	0.00	N	001070	1000	53 억		70693	N	N	5	N	00	N
6	20240119	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7800	30	2	0.39	83957130	10866	176.17	7740	7800	7700	10100	5440	7770	7726.59	1.42	0	-2292	7890	7830	7760	7700	7630	7860	7730	53	2330	1000	4660	10	1	5300000	413	-7.90	0.24	12	0.21	-987.00	32096.00	57200	20230427	-86.36	7690	20240118	1.43	8240	-5.34	20240103	7690	1.43	20240118	57200	-86.36	20230427	7690	1.43	20240118	0.00	N	001070	1000	53 억		75178	N	N	4	N	00	N
7	20240119	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7730	-40	5	-0.51	77144550	9989	161.95	7740	7800	7700	10100	5440	7770	7722.95	1.42	0	-1903	7890	7830	7760	7700	7630	7860	7730	53	2330	1000	4660	10	1	5300000	410	-7.83	0.24	12	0.19	-987.00	32096.00	57200	20230427	-86.49	7690	20240118	0.52	8240	-6.19	20240103	7690	0.52	20240118	57200	-86.49	20230427	7690	0.52	20240118	0.00	N	001070	1000	53 억		75178	N	N	3	N	00	N
8	20240119	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7710	-60	5	-0.77	75651280	9796	158.82	7740	7800	7700	10100	5440	7770	7722.67	1.42	0	-1859	7890	7830	7760	7700	7630	7860	7730	53	2330	1000	4660	10	1	5300000	409	-7.81	0.24	12	0.18	-987.00	32096.00	57200	20230427	-86.52	7690	20240118	0.26	8240	-6.43	20240103	7690	0.26	20240118	57200	-86.52	20230427	7690	0.26	20240118	0.00	N	001070	1000	53 억		75178	N	N	3	N	00	N
9	20240119	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	-70	5	-0.90	70852550	9174	148.74	7740	7800	7700	10100	5440	7770	7723.19	1.42	0	-1264	7890	7830	7760	7700	7630	7860	7730	53	2330	1000	4660	10	1	5300000	408	-7.80	0.24	12	0.17	-987.00	32096.00	57200	20230427	-86.54	7690	20240118	0.13	8240	-6.55	20240103	7690	0.13	20240118	57200	-86.54	20230427	7690	0.13	20240118	0.00	N	001070	1000	53 억		75178	N	N	3	N	00	N
10	20240119	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7740	-30	5	-0.39	59684240	7724	125.23	7740	7800	7700	10100	5440	7770	7727.12	1.42	0	-901	7890	7830	7760	7700	7630	7860	7730	53	2330	1000	4660	10	1	5300000	410	-7.84	0.24	12	0.15	-987.00	32096.00	57200	20230427	-86.47	7690	20240118	0.65	8240	-6.07	20240103	7690	0.65	20240118	57200	-86.47	20230427	7690	0.65	20240118	0.00	N	001070	1000	53 억		75178	N	N	3	N	00	N
11	20240119	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7740	-30	5	-0.39	58811070	7611	123.39	7740	7800	7700	10100	5440	7770	7727.11	1.42	0	-840	7890	7830	7760	7700	7630	7860	7730	53	2330	1000	4660	10	1	5300000	410	-7.84	0.24	12	0.14	-987.00	32096.00	57200	20230427	-86.47	7690	20240118	0.65	8240	-6.07	20240103	7690	0.65	20240118	57200	-86.47	20230427	7690	0.65	20240118	0.00	N	001070	1000	53 억		75178	N	N	3	N	00	N
12	20240119	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7760	-10	5	-0.13	9643530	1243	20.15	7740	7800	7730	10100	5440	7770	7758.27	1.42	0	-395	7890	7830	7760	7700	7630	7860	7730	53	2330	1000	4660	10	1	5300000	411	-7.86	0.24	12	0.02	-987.00	32096.00	57200	20230427	-86.43	7690	20240118	0.91	8240	-5.83	20240103	7690	0.91	20240118	57200	-86.43	20230427	7690	0.91	20240118	0.00	N	001070	1000	53 억		75178	N	N	3	N	00	N
13	20240119	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7740	-30	5	-0.39	100580	13	0.21	7740	7740	7730	10100	5440	7770	7736.92	1.42	0	-4	7890	7830	7760	7700	7630	7860	7730	53	2330	1000	4660	10	1	5300000	410	-7.84	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.47	7690	20240118	0.65	8240	-6.07	20240103	7690	0.65	20240118	57200	-86.47	20230427	7690	0.65	20240118	0.00	N	001070	1000	53 억		75178	N	N	3	N	00	N
14	20240118	160115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7770	-30	5	-0.38	47888450	6167	44.20	7710	7820	7690	10140	5460	7800	7765.27	1.47	0	-2510	7946	7872	7826	7752	7706	7850	7730	53	2340	1000	4680	10	1	5300000	412	-7.87	0.24	12	0.12	-987.00	32096.00	57200	20230427	-86.42	7690	20240118	1.04	8240	-5.70	20240103	7690	1.04	20240118	57200	-86.42	20230427	7690	1.04	20240118	0.00	N	001070	1000	53 억		77692	N	N	3	N	00	N
15	20240118	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7800	0	3	0.00	46505270	5989	42.93	7710	7820	7690	10140	5460	7800	7765.11	1.47	0	-2346	7946	7872	7826	7752	7706	7850	7730	53	2340	1000	4680	10	1	5300000	413	-7.90	0.24	12	0.11	-987.00	32096.00	57200	20230427	-86.36	7690	20240118	1.43	8240	-5.34	20240103	7690	1.43	20240118	57200	-86.36	20230427	7690	1.43	20240118	0.00	N	001070	1000	53 억		77692	N	N	4	N	00	N
16	20240118	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7780	-20	5	-0.26	38755750	4993	35.79	7710	7820	7690	10140	5460	7800	7762.02	1.47	0	-2226	7946	7872	7826	7752	7706	7850	7730	53	2340	1000	4680	10	1	5300000	412	-7.88	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.40	7690	20240118	1.17	8240	-5.58	20240103	7690	1.17	20240118	57200	-86.40	20230427	7690	1.17	20240118	0.00	N	001070	1000	53 억		77692	N	N	4	N	00	N
17	20240118	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7790	-10	5	-0.13	35142770	4529	32.46	7710	7820	7690	10140	5460	7800	7759.50	1.47	0	-1958	7946	7872	7826	7752	7706	7850	7730	53	2340	1000	4680	10	1	5300000	413	-7.89	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.38	7690	20240118	1.30	8240	-5.46	20240103	7690	1.30	20240118	57200	-86.38	20230427	7690	1.30	20240118	0.00	N	001070	1000	53 억		77692	N	N	4	N	00	N
18	20240118	120115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7800	0	3	0.00	29962250	3864	27.69	7710	7820	7690	10140	5460	7800	7754.21	1.47	0	-1596	7946	7872	7826	7752	7706	7850	7730	53	2340	1000	4680	10	1	5300000	413	-7.90	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.36	7690	20240118	1.43	8240	-5.34	20240103	7690	1.43	20240118	57200	-86.36	20230427	7690	1.43	20240118	0.00	N	001070	1000	53 억		77692	N	N	4	N	00	N
19	20240118	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7790	-10	5	-0.13	22209010	2870	20.57	7710	7790	7690	10140	5460	7800	7738.33	1.47	0	-1263	7946	7872	7826	7752	7706	7850	7730	53	2340	1000	4680	10	1	5300000	413	-7.89	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.38	7690	20240118	1.30	8240	-5.46	20240103	7690	1.30	20240118	57200	-86.38	20230427	7690	1.30	20240118	0.00	N	001070	1000	53 억		77692	N	N	4	N	00	N
20	20240118	100115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7780	-20	5	-0.26	18754600	2426	17.39	7710	7790	7690	10140	5460	7800	7730.67	1.47	0	-927	7946	7872	7826	7752	7706	7850	7730	53	2340	1000	4680	10	1	5300000	412	-7.88	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.40	7690	20240118	1.17	8240	-5.58	20240103	7690	1.17	20240118	57200	-86.40	20230427	7690	1.17	20240118	0.00	N	001070	1000	53 억		77692	N	N	4	N	00	N
21	20240118	090115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7710	-90	5	-1.15	3222780	418	3.00	7710	7710	7710	10140	5460	7800	7710.00	1.47	0	77	7946	7872	7826	7752	7706	7850	7730	53	2340	1000	4680	10	1	5300000	409	-7.81	0.24	12	0.01	-987.00	32096.00	57200	20230427	-86.52	7710	20240118	0.00	8240	-6.43	20240103	7710	0.00	20240118	57200	-86.52	20230427	7710	0.00	20240118	0.00	N	001070	1000	53 억		77692	N	N	4	N	00	N
22	20240117	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7800	-40	5	-0.51	109027410	13951	164.67	7840	7900	7780	10190	5490	7840	7815.02	1.52	0	-2982	7906	7872	7836	7802	7766	7890	7820	53	2350	1000	4700	10	1	5300000	413	-7.90	0.24	12	0.26	-987.00	32096.00	57200	20230427	-86.36	7780	20240117	0.26	8240	-5.34	20240103	7780	0.26	20240117	57200	-86.36	20230427	7780	0.26	20240117	0.00	N	001070	1000	53 억		80686	N	N	4	N	00	N
23	20240117	150115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7800	-40	5	-0.51	80539810	10292	121.48	7840	7900	7800	10190	5490	7840	7825.48	1.52	0	-2977	7906	7872	7836	7802	7766	7890	7820	53	2350	1000	4700	10	1	5300000	413	-7.90	0.24	12	0.19	-987.00	32096.00	57200	20230427	-86.36	7800	20240117	0.00	8240	-5.34	20240103	7800	0.00	20240117	57200	-86.36	20230427	7800	0.00	20240117	0.00	N	001070	1000	53 억		80686	N	N	8	N	00	N
24	20240117	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7810	-30	5	-0.38	70648750	9024	106.52	7840	7900	7800	10190	5490	7840	7828.98	1.52	0	-2803	7906	7872	7836	7802	7766	7890	7820	53	2350	1000	4700	10	1	5300000	414	-7.91	0.24	12	0.17	-987.00	32096.00	57200	20230427	-86.35	7800	20240117	0.13	8240	-5.22	20240103	7800	0.13	20240117	57200	-86.35	20230427	7800	0.13	20240117	0.00	N	001070	1000	53 억		80686	N	N	8	N	00	N
25	20240117	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7810	-30	5	-0.38	45864470	5849	69.04	7840	7900	7800	10190	5490	7840	7841.42	1.52	0	-1898	7906	7872	7836	7802	7766	7890	7820	53	2350	1000	4700	10	1	5300000	414	-7.91	0.24	12	0.11	-987.00	32096.00	57200	20230427	-86.35	7800	20240117	0.13	8240	-5.22	20240103	7800	0.13	20240117	57200	-86.35	20230427	7800	0.13	20240117	0.00	N	001070	1000	53 억		80686	N	N	8	N	00	N
26	20240117	120115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7860	20	2	0.26	34746590	4427	52.25	7840	7900	7800	10190	5490	7840	7848.79	1.52	0	-889	7906	7872	7836	7802	7766	7890	7820	53	2350	1000	4700	10	1	5300000	417	-7.96	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.26	7800	20240117	0.77	8240	-4.61	20240103	7800	0.77	20240117	57200	-86.26	20230427	7800	0.77	20240117	0.00	N	001070	1000	53 억		80686	N	N	8	N	00	N
27	20240117	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7880	40	2	0.51	21370320	2720	32.11	7840	7900	7800	10190	5490	7840	7856.74	1.52	0	-590	7906	7872	7836	7802	7766	7890	7820	53	2350	1000	4700	10	1	5300000	418	-7.98	0.25	12	0.05	-987.00	32096.00	57200	20230427	-86.22	7800	20240117	1.03	8240	-4.37	20240103	7800	1.03	20240117	57200	-86.22	20230427	7800	1.03	20240117	0.00	N	001070	1000	53 억		80686	N	N	8	N	00	N
28	20240117	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7880	40	2	0.51	8810710	1120	13.22	7840	7900	7800	10190	5490	7840	7866.71	1.52	0	-489	7906	7872	7836	7802	7766	7890	7820	53	2350	1000	4700	10	1	5300000	418	-7.98	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.22	7800	20240117	1.03	8240	-4.37	20240103	7800	1.03	20240117	57200	-86.22	20230427	7800	1.03	20240117	0.00	N	001070	1000	53 억		80686	N	N	8	N	00	N
29	20240117	090114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7800	-40	5	-0.51	31240	4	0.05	7840	7840	7800	10190	5490	7840	7810.00	1.52	0	-1	7906	7872	7836	7802	7766	7890	7820	53	2350	1000	4700	10	1	5300000	413	-7.90	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.36	7800	20240117	0.00	8240	-5.34	20240103	7800	0.00	20240117	57200	-86.36	20230427	7800	0.00	20240117	0.00	N	001070	1000	53 억		80686	N	N	8	N	00	N
30	20240116	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7840	0	3	0.00	66172700	8472	189.96	7830	7870	7800	10190	5490	7840	7810.75	1.55	0	-1591	7893	7866	7833	7806	7773	7880	7820	53	2350	1000	4700	10	1	5300000	416	-7.94	0.24	12	0.16	-987.00	32096.00	57200	20230427	-86.29	7800	20240116	0.51	8240	-4.85	20240103	7800	0.51	20240116	57200	-86.29	20230427	7800	0.51	20240116	0.00	N	001070	1000	53 억		82289	N	N	8	N	00	N
31	20240116	150115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7810	-30	5	-0.38	62450220	7997	179.30	7830	7870	7800	10190	5490	7840	7809.21	1.55	0	-1594	7893	7866	7833	7806	7773	7880	7820	53	2350	1000	4700	10	1	5300000	414	-7.91	0.24	12	0.15	-987.00	32096.00	57200	20230427	-86.35	7800	20240116	0.13	8240	-5.22	20240103	7800	0.13	20240116	57200	-86.35	20230427	7800	0.13	20240116	0.00	N	001070	1000	53 억		82289	N	N	8	N	00	N
32	20240116	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7800	-40	5	-0.51	50681780	6490	145.52	7830	7870	7800	10190	5490	7840	7809.21	1.55	0	-1313	7893	7866	7833	7806	7773	7880	7820	53	2350	1000	4700	10	1	5300000	413	-7.90	0.24	12	0.12	-987.00	32096.00	57200	20230427	-86.36	7800	20240116	0.00	8240	-5.34	20240103	7800	0.00	20240116	57200	-86.36	20230427	7800	0.00	20240116	0.00	N	001070	1000	53 억		82289	N	N	8	N	00	N
33	20240116	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7810	-30	5	-0.38	39020740	4995	112.00	7830	7870	7800	10190	5490	7840	7811.96	1.55	0	-822	7893	7866	7833	7806	7773	7880	7820	53	2350	1000	4700	10	1	5300000	414	-7.91	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.35	7800	20240116	0.13	8240	-5.22	20240103	7800	0.13	20240116	57200	-86.35	20230427	7800	0.13	20240116	0.00	N	001070	1000	53 억		82289	N	N	8	N	00	N
34	20240116	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7820	-20	5	-0.26	30782290	3941	88.36	7830	7870	7800	10190	5490	7840	7810.78	1.55	0	-695	7893	7866	7833	7806	7773	7880	7820	53	2350	1000	4700	10	1	5300000	414	-7.92	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.33	7800	20240116	0.26	8240	-5.10	20240103	7800	0.26	20240116	57200	-86.33	20230427	7800	0.26	20240116	0.00	N	001070	1000	53 억		82289	N	N	8	N	00	N
35	20240116	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7810	-30	5	-0.38	27010830	3458	77.53	7830	7870	7800	10190	5490	7840	7811.11	1.55	0	-213	7893	7866	7833	7806	7773	7880	7820	53	2350	1000	4700	10	1	5300000	414	-7.91	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.35	7800	20240116	0.13	8240	-5.22	20240103	7800	0.13	20240116	57200	-86.35	20230427	7800	0.13	20240116	0.00	N	001070	1000	53 억		82289	N	N	8	N	00	N
36	20240116	100115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7800	-40	5	-0.51	21847110	2796	62.69	7830	7870	7800	10190	5490	7840	7813.70	1.55	0	-372	7893	7866	7833	7806	7773	7880	7820	53	2350	1000	4700	10	1	5300000	413	-7.90	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.36	7800	20240116	0.00	8240	-5.34	20240103	7800	0.00	20240116	57200	-86.36	20230427	7800	0.00	20240116	0.00	N	001070	1000	53 억		82289	N	N	8	N	00	N
37	20240116	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7810	-30	5	-0.38	1096030	140	3.14	7830	7840	7810	10190	5490	7840	7828.79	1.55	0	-6	7893	7866	7833	7806	7773	7880	7820	53	2350	1000	4700	10	1	5300000	414	-7.91	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.35	7800	20240115	0.13	8240	-5.22	20240103	7800	0.13	20240115	57200	-86.35	20230427	7800	0.13	20240115	0.00	N	001070	1000	53 억		82289	N	N	8	N	00	N
38	20240115	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7840	-30	5	-0.38	34866790	4460	66.19	7830	7860	7800	10230	5510	7870	7817.67	1.59	0	-1857	7910	7890	7860	7840	7810	7875	7825	53	2360	1000	4720	10	1	5300000	416	-7.94	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.29	7800	20240115	0.51	8240	-4.85	20240103	7800	0.51	20240115	57200	-86.29	20230427	7800	0.51	20240115	0.00	N	001070	1000	53 억		84059	N	N	8	N	00	N
39	20240115	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7830	-40	5	-0.51	34521890	4416	65.54	7830	7860	7800	10230	5510	7870	7817.46	1.59	0	-1844	7910	7890	7860	7840	7810	7875	7825	53	2360	1000	4720	10	1	5300000	415	-7.93	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.31	7800	20240115	0.38	8240	-4.98	20240103	7800	0.38	20240115	57200	-86.31	20230427	7800	0.38	20240115	0.00	N	001070	1000	53 억		84059	N	N	8	N	00	N
40	20240115	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7830	-40	5	-0.51	30562140	3910	58.03	7830	7860	7800	10230	5510	7870	7816.40	1.59	0	-1473	7910	7890	7860	7840	7810	7875	7825	53	2360	1000	4720	10	1	5300000	415	-7.93	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.31	7800	20240115	0.38	8240	-4.98	20240103	7800	0.38	20240115	57200	-86.31	20230427	7800	0.38	20240115	0.00	N	001070	1000	53 억		84059	N	N	8	N	00	N
41	20240115	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7820	-50	5	-0.64	24304840	3110	46.16	7830	7860	7800	10230	5510	7870	7815.06	1.59	0	-1282	7910	7890	7860	7840	7810	7875	7825	53	2360	1000	4720	10	1	5300000	414	-7.92	0.24	12	0.06	-987.00	32096.00	57200	20230427	-86.33	7800	20240115	0.26	8240	-5.10	20240103	7800	0.26	20240115	57200	-86.33	20230427	7800	0.26	20240115	0.00	N	001070	1000	53 억		84059	N	N	8	N	00	N
42	20240115	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7820	-50	5	-0.64	19827840	2537	37.65	7830	7860	7800	10230	5510	7870	7815.47	1.59	0	-909	7910	7890	7860	7840	7810	7875	7825	53	2360	1000	4720	10	1	5300000	414	-7.92	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.33	7800	20240115	0.26	8240	-5.10	20240103	7800	0.26	20240115	57200	-86.33	20230427	7800	0.26	20240115	0.00	N	001070	1000	53 억		84059	N	N	8	N	00	N
43	20240115	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7820	-50	5	-0.64	17245440	2207	32.75	7830	7850	7800	10230	5510	7870	7813.97	1.59	0	-636	7910	7890	7860	7840	7810	7875	7825	53	2360	1000	4720	10	1	5300000	414	-7.92	0.24	12	0.04	-987.00	32096.00	57200	20230427	-86.33	7800	20240115	0.26	8240	-5.10	20240103	7800	0.26	20240115	57200	-86.33	20230427	7800	0.26	20240115	0.00	N	001070	1000	53 억		84059	N	N	8	N	00	N
44	20240115	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7820	-50	5	-0.64	12318390	1577	23.40	7830	7850	7800	10230	5510	7870	7811.28	1.59	0	-336	7910	7890	7860	7840	7810	7875	7825	53	2360	1000	4720	10	1	5300000	414	-7.92	0.24	12	0.03	-987.00	32096.00	57200	20230427	-86.33	7800	20240115	0.26	8240	-5.10	20240103	7800	0.26	20240115	57200	-86.33	20230427	7800	0.26	20240115	0.00	N	001070	1000	53 억		84059	N	N	8	N	00	N
45	20240115	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7830	-40	5	-0.51	1166670	149	2.21	7830	7830	7830	10230	5510	7870	7830.00	1.59	0	-113	7910	7890	7860	7840	7810	7875	7825	53	2360	1000	4720	10	1	5300000	415	-7.93	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.31	7810	20231201	0.26	8240	-4.98	20240103	7810	0.26	20240111	57200	-86.31	20230427	7810	0.26	20231201	0.00	N	001070	1000	53 억		84059	N	N	8	N	00	N
46	20240112	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7870	-10	5	-0.13	52906530	6738	68.53	7880	7880	7830	10240	5520	7880	7851.96	1.62	0	-1572	8020	7950	7880	7810	7740	7915	7775	53	2360	1000	4720	10	1	5300000	417	-7.97	0.25	12	0.13	-987.00	32096.00	57200	20230427	-86.24	7810	20231201	0.77	8240	-4.49	20240103	7810	0.77	20240111	57200	-86.24	20230427	7810	0.77	20231201	0.00	N	001070	1000	53 억		85631	N	N	8	N	00	N
47	20240112	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7840	-40	5	-0.51	51806580	6598	67.11	7880	7880	7830	10240	5520	7880	7851.86	1.62	0	-1569	8020	7950	7880	7810	7740	7915	7775	53	2360	1000	4720	10	1	5300000	416	-7.94	0.24	12	0.12	-987.00	32096.00	57200	20230427	-86.29	7810	20231201	0.38	8240	-4.85	20240103	7810	0.38	20240111	57200	-86.29	20230427	7810	0.38	20231201	0.00	N	001070	1000	53 억		85631	N	N	12	N	00	N
48	20240112	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7830	-50	5	-0.63	49776230	6339	64.47	7880	7880	7830	10240	5520	7880	7852.38	1.62	0	-1481	8020	7950	7880	7810	7740	7915	7775	53	2360	1000	4720	10	1	5300000	415	-7.93	0.24	12	0.12	-987.00	32096.00	57200	20230427	-86.31	7810	20231201	0.26	8240	-4.98	20240103	7810	0.26	20240111	57200	-86.31	20230427	7810	0.26	20231201	0.00	N	001070	1000	53 억		85631	N	N	12	N	00	N
49	20240112	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7850	-30	5	-0.38	28187630	3584	36.45	7880	7880	7840	10240	5520	7880	7864.85	1.62	0	-932	8020	7950	7880	7810	7740	7915	7775	53	2360	1000	4720	10	1	5300000	416	-7.95	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.28	7810	20231201	0.51	8240	-4.73	20240103	7810	0.51	20240111	57200	-86.28	20230427	7810	0.51	20231201	0.00	N	001070	1000	53 억		85631	N	N	12	N	00	N
50	20240112	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7880	0	3	0.00	23572810	2996	30.47	7880	7880	7850	10240	5520	7880	7868.09	1.62	0	-645	8020	7950	7880	7810	7740	7915	7775	53	2360	1000	4720	10	1	5300000	418	-7.98	0.25	12	0.06	-987.00	32096.00	57200	20230427	-86.22	7810	20231201	0.90	8240	-4.37	20240103	7810	0.90	20240111	57200	-86.22	20230427	7810	0.90	20231201	0.00	N	001070	1000	53 억		85631	N	N	12	N	00	N
51	20240112	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7880	0	3	0.00	18513920	2352	23.92	7880	7880	7850	10240	5520	7880	7871.56	1.62	0	-585	8020	7950	7880	7810	7740	7915	7775	53	2360	1000	4720	10	1	5300000	418	-7.98	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.22	7810	20231201	0.90	8240	-4.37	20240103	7810	0.90	20240111	57200	-86.22	20230427	7810	0.90	20231201	0.00	N	001070	1000	53 억		85631	N	N	12	N	00	N
52	20240112	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7860	-20	5	-0.25	6662300	847	8.61	7880	7880	7850	10240	5520	7880	7865.76	1.62	0	-436	8020	7950	7880	7810	7740	7915	7775	53	2360	1000	4720	10	1	5300000	417	-7.96	0.24	12	0.02	-987.00	32096.00	57200	20230427	-86.26	7810	20231201	0.64	8240	-4.61	20240103	7810	0.64	20240111	57200	-86.26	20230427	7810	0.64	20231201	0.00	N	001070	1000	53 억		85631	N	N	12	N	00	N
53	20240112	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7860	-20	5	-0.25	1000560	127	1.29	7880	7880	7860	10240	5520	7880	7878.43	1.62	0	-10	8020	7950	7880	7810	7740	7915	7775	53	2360	1000	4720	10	1	5300000	417	-7.96	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.26	7810	20231201	0.64	8240	-4.61	20240103	7810	0.64	20240111	57200	-86.26	20230427	7810	0.64	20231201	0.00	N	001070	1000	53 억		85631	N	N	12	N	00	N
54	20240111	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7880	-90	5	-1.13	77138110	9830	106.26	7950	7950	7810	10360	5580	7970	7847.21	1.64	0	-1458	8056	8012	7926	7882	7796	8035	7905	53	2390	1000	4780	10	1	5300000	418	-7.98	0.25	12	0.19	-987.00	32096.00	57200	20230427	-86.22	7810	20240111	0.90	8240	-4.37	20240103	7810	0.90	20240111	57200	-86.22	20230427	7810	0.90	20240111	0.00	N	001070	1000	53 억		87098	N	N	12	N	00	N
55	20240111	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7880	-90	5	-1.13	76405980	9737	105.25	7950	7950	7810	10360	5580	7970	7846.97	1.64	0	-1421	8056	8012	7926	7882	7796	8035	7905	53	2390	1000	4780	10	1	5300000	418	-7.98	0.25	12	0.18	-987.00	32096.00	57200	20230427	-86.22	7810	20240111	0.90	8240	-4.37	20240103	7810	0.90	20240111	57200	-86.22	20230427	7810	0.90	20240111	0.00	N	001070	1000	53 억		87098	N	N	12	N	00	N
56	20240111	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7830	-140	5	-1.76	73534730	9371	101.30	7950	7950	7810	10360	5580	7970	7847.05	1.64	0	-1067	8056	8012	7926	7882	7796	8035	7905	53	2390	1000	4780	10	1	5300000	415	-7.93	0.24	12	0.18	-987.00	32096.00	57200	20230427	-86.31	7810	20240111	0.26	8240	-4.98	20240103	7810	0.26	20240111	57200	-86.31	20230427	7810	0.26	20240111	0.00	N	001070	1000	53 억		87098	N	N	12	N	00	N
57	20240111	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7840	-130	5	-1.63	53255280	6778	73.27	7950	7950	7820	10360	5580	7970	7857.08	1.64	0	-885	8056	8012	7926	7882	7796	8035	7905	53	2390	1000	4780	10	1	5300000	416	-7.94	0.24	12	0.13	-987.00	32096.00	57200	20230427	-86.29	7810	20231201	0.38	8240	-4.85	20240103	7820	0.26	20240111	57200	-86.29	20230427	7810	0.38	20231201	0.00	N	001070	1000	53 억		87098	N	N	12	N	00	N
58	20240111	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7860	-110	5	-1.38	40701960	5176	55.95	7950	7950	7820	10360	5580	7970	7863.59	1.64	0	-584	8056	8012	7926	7882	7796	8035	7905	53	2390	1000	4780	10	1	5300000	417	-7.96	0.24	12	0.10	-987.00	32096.00	57200	20230427	-86.26	7810	20231201	0.64	8240	-4.61	20240103	7820	0.51	20240111	57200	-86.26	20230427	7810	0.64	20231201	0.00	N	001070	1000	53 억		87098	N	N	12	N	00	N
59	20240111	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7860	-110	5	-1.38	34209720	4348	47.00	7950	7950	7820	10360	5580	7970	7867.92	1.64	0	-478	8056	8012	7926	7882	7796	8035	7905	53	2390	1000	4780	10	1	5300000	417	-7.96	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.26	7810	20231201	0.64	8240	-4.61	20240103	7820	0.51	20240111	57200	-86.26	20230427	7810	0.64	20231201	0.00	N	001070	1000	53 억		87098	N	N	12	N	00	N
60	20240111	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7850	-120	5	-1.51	23832070	3025	32.70	7950	7950	7820	10360	5580	7970	7878.37	1.64	0	-213	8056	8012	7926	7882	7796	8035	7905	53	2390	1000	4780	10	1	5300000	416	-7.95	0.24	12	0.06	-987.00	32096.00	57200	20230427	-86.28	7810	20231201	0.51	8240	-4.73	20240103	7820	0.38	20240111	57200	-86.28	20230427	7810	0.51	20231201	0.00	N	001070	1000	53 억		87098	N	N	12	N	00	N
61	20240111	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7900	-70	5	-0.88	993670	125	1.35	7950	7950	7900	10360	5580	7970	7949.36	1.64	0	-3	8056	8012	7926	7882	7796	8035	7905	53	2390	1000	4780	10	1	5300000	419	-8.00	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.19	7810	20231201	1.15	8240	-4.13	20240103	7840	0.77	20240110	57200	-86.19	20230427	7810	1.15	20231201	0.00	N	001070	1000	53 억		87098	N	N	12	N	00	N
62	20240110	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	0	3	0.00	73052110	9251	253.59	7970	7970	7840	10360	5580	7970	7896.67	1.67	0	-2192	8090	8030	7980	7920	7870	8005	7895	53	2390	1000	4780	10	1	5300000	422	-8.07	0.25	12	0.17	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	8240	-3.28	20240103	7840	1.66	20240110	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		88444	N	N	12	N	00	N
63	20240110	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	0	3	0.00	71458140	9051	248.11	7970	7970	7840	10360	5580	7970	7895.05	1.67	0	-2192	8090	8030	7980	7920	7870	8005	7895	53	2390	1000	4780	10	1	5300000	422	-8.07	0.25	12	0.17	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	8240	-3.28	20240103	7840	1.66	20240110	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		88444	N	N	6	N	00	N
64	20240110	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7910	-60	5	-0.75	56111710	7120	195.18	7970	7970	7840	10360	5580	7970	7880.86	1.67	0	-2027	8090	8030	7980	7920	7870	8005	7895	53	2390	1000	4780	10	1	5300000	419	-8.01	0.25	12	0.13	-987.00	32096.00	57200	20230427	-86.17	7810	20231201	1.28	8240	-4.00	20240103	7840	0.89	20240110	57200	-86.17	20230427	7810	1.28	20231201	0.00	N	001070	1000	53 억		88444	N	N	6	N	00	N
65	20240110	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7900	-70	5	-0.88	48455560	6151	168.61	7970	7970	7840	10360	5580	7970	7877.67	1.67	0	-1798	8090	8030	7980	7920	7870	8005	7895	53	2390	1000	4780	10	1	5300000	419	-8.00	0.25	12	0.12	-987.00	32096.00	57200	20230427	-86.19	7810	20231201	1.15	8240	-4.13	20240103	7840	0.77	20240110	57200	-86.19	20230427	7810	1.15	20231201	0.00	N	001070	1000	53 억		88444	N	N	6	N	00	N
66	20240110	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7890	-80	5	-1.00	44218590	5614	153.89	7970	7970	7840	10360	5580	7970	7876.49	1.67	0	-1571	8090	8030	7980	7920	7870	8005	7895	53	2390	1000	4780	10	1	5300000	418	-7.99	0.25	12	0.11	-987.00	32096.00	57200	20230427	-86.21	7810	20231201	1.02	8240	-4.25	20240103	7840	0.64	20240110	57200	-86.21	20230427	7810	1.02	20231201	0.00	N	001070	1000	53 억		88444	N	N	6	N	00	N
67	20240110	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7850	-120	5	-1.51	34217730	4344	119.08	7970	7970	7840	10360	5580	7970	7877.01	1.67	0	-1086	8090	8030	7980	7920	7870	8005	7895	53	2390	1000	4780	10	1	5300000	416	-7.95	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.28	7810	20231201	0.51	8240	-4.73	20240103	7840	0.13	20240110	57200	-86.28	20230427	7810	0.51	20231201	0.00	N	001070	1000	53 억		88444	N	N	6	N	00	N
68	20240110	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7870	-100	5	-1.25	19147640	2425	66.47	7970	7970	7860	10360	5580	7970	7895.93	1.67	0	-568	8090	8030	7980	7920	7870	8005	7895	53	2390	1000	4780	10	1	5300000	417	-7.97	0.25	12	0.05	-987.00	32096.00	57200	20230427	-86.24	7810	20231201	0.77	8240	-4.49	20240103	7860	0.13	20240110	57200	-86.24	20230427	7810	0.77	20231201	0.00	N	001070	1000	53 억		88444	N	N	6	N	00	N
69	20240110	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7960	-10	5	-0.13	485270	61	1.67	7970	7970	7930	10360	5580	7970	7955.25	1.67	0	-50	8090	8030	7980	7920	7870	8005	7895	53	2390	1000	4780	10	1	5300000	422	-8.06	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.08	7810	20231201	1.92	8240	-3.40	20240103	7930	0.38	20240110	57200	-86.08	20230427	7810	1.92	20231201	0.00	N	001070	1000	53 억		88444	N	N	6	N	00	N
70	20240109	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	0	3	0.00	29141660	3648	130.38	8010	8040	7930	10360	5580	7970	7988.39	1.69	0	-1397	8090	8030	7990	7930	7890	8010	7910	53	2390	1000	4780	10	1	5300000	422	-8.07	0.25	12	0.07	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	8240	-3.28	20240103	7930	0.50	20240109	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		89741	N	N	6	N	00	N
71	20240109	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	10	2	0.13	26651770	3335	119.19	8010	8040	7950	10360	5580	7970	7991.54	1.69	0	-1277	8090	8030	7990	7930	7890	8010	7910	53	2390	1000	4780	10	1	5300000	423	-8.09	0.25	12	0.06	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	8240	-3.16	20240103	7940	0.50	20240104	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		89741	N	N	16	N	00	N
72	20240109	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	10	2	0.13	25219530	3155	112.76	8010	8040	7960	10360	5580	7970	7993.51	1.69	0	-1097	8090	8030	7990	7930	7890	8010	7910	53	2390	1000	4780	10	1	5300000	423	-8.09	0.25	12	0.06	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	8240	-3.16	20240103	7940	0.50	20240104	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		89741	N	N	16	N	00	N
73	20240109	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7990	20	2	0.25	16593250	2073	74.09	8010	8040	7980	10360	5580	7970	8004.46	1.69	0	-814	8090	8030	7990	7930	7890	8010	7910	53	2390	1000	4780	10	1	5300000	423	-8.10	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	8240	-3.03	20240103	7940	0.63	20240104	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		89741	N	N	16	N	00	N
74	20240109	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	10	2	0.13	14049510	1755	62.72	8010	8040	7980	10360	5580	7970	8005.42	1.69	0	-612	8090	8030	7990	7930	7890	8010	7910	53	2390	1000	4780	10	1	5300000	423	-8.09	0.25	12	0.03	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	8240	-3.16	20240103	7940	0.50	20240104	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		89741	N	N	16	N	00	N
75	20240109	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8000	30	2	0.38	8977490	1121	40.06	8010	8040	8000	10360	5580	7970	8008.47	1.69	0	-332	8090	8030	7990	7930	7890	8010	7910	53	2390	1000	4780	10	1	5300000	424	-8.11	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	8240	-2.91	20240103	7940	0.76	20240104	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		89741	N	N	16	N	00	N
76	20240109	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	40	2	0.50	7332930	916	32.74	8010	8030	8000	10360	5580	7970	8005.38	1.69	0	-250	8090	8030	7990	7930	7890	8010	7910	53	2390	1000	4780	10	1	5300000	425	-8.12	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	8240	-2.79	20240103	7940	0.88	20240104	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		89741	N	N	16	N	00	N
77	20240109	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	40	2	0.50	152190	19	0.68	8010	8010	8010	10360	5580	7970	8010.00	1.69	0	-17	8090	8030	7990	7930	7890	8010	7910	53	2390	1000	4780	10	1	5300000	425	-8.12	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	8240	-2.79	20240103	7940	0.88	20240104	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		89741	N	N	16	N	00	N
78	20240108	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	-50	5	-0.62	22357470	2798	74.26	7990	8050	7950	10420	5620	8020	7990.52	1.72	0	-1399	8113	8066	8023	7976	7933	8090	8000	53	2400	1000	4810	10	1	5300000	422	-8.07	0.25	12	0.05	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	8240	-3.28	20240103	7940	0.38	20240104	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		91153	N	N	16	N	00	N
79	20240108	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-40	5	-0.50	20627770	2581	68.50	7990	8050	7950	10420	5620	8020	7992.16	1.72	0	-1240	8113	8066	8023	7976	7933	8090	8000	53	2400	1000	4810	10	1	5300000	423	-8.09	0.25	12	0.05	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	8240	-3.16	20240103	7940	0.50	20240104	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		91153	N	N	21	N	00	N
80	20240108	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7990	-30	5	-0.37	17433880	2180	57.86	7990	8050	7950	10420	5620	8020	7997.19	1.72	0	-978	8113	8066	8023	7976	7933	8090	8000	53	2400	1000	4810	10	1	5300000	423	-8.10	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	8240	-3.03	20240103	7940	0.63	20240104	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		91153	N	N	21	N	00	N
81	20240108	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7990	-30	5	-0.37	16938500	2118	56.21	7990	8050	7950	10420	5620	8020	7997.40	1.72	0	-944	8113	8066	8023	7976	7933	8090	8000	53	2400	1000	4810	10	1	5300000	423	-8.10	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	8240	-3.03	20240103	7940	0.63	20240104	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		91153	N	N	21	N	00	N
82	20240108	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-40	5	-0.50	13996700	1749	46.42	7990	8050	7950	10420	5620	8020	8002.69	1.72	0	-577	8113	8066	8023	7976	7933	8090	8000	53	2400	1000	4810	10	1	5300000	423	-8.09	0.25	12	0.03	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	8240	-3.16	20240103	7940	0.50	20240104	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		91153	N	N	21	N	00	N
83	20240108	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	-10	5	-0.12	10409500	1300	34.50	7990	8050	7950	10420	5620	8020	8007.31	1.72	0	-347	8113	8066	8023	7976	7933	8090	8000	53	2400	1000	4810	10	1	5300000	425	-8.12	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	8240	-2.79	20240103	7940	0.88	20240104	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		91153	N	N	21	N	00	N
84	20240108	100116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	0	3	0.00	7758750	969	25.72	7990	8020	7950	10420	5620	8020	8006.97	1.72	0	-61	8113	8066	8023	7976	7933	8090	8000	53	2400	1000	4810	10	1	5300000	425	-8.13	0.25	12	0.02	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	8240	-2.67	20240103	7940	1.01	20240104	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		91153	N	N	21	N	00	N
85	20240108	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-40	5	-0.50	311490	39	1.04	7990	8010	7980	10420	5620	8020	7986.92	1.72	0	-20	8113	8066	8023	7976	7933	8090	8000	53	2400	1000	4810	10	1	5300000	423	-8.09	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	8240	-3.16	20240103	7940	0.50	20240104	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		91153	N	N	21	N	00	N
86	20240105	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	10	2	0.12	30268410	3765	93.01	8010	8070	7980	10410	5610	8010	8039.42	1.73	0	-670	8256	8132	8036	7912	7816	8085	7865	53	2400	1000	4800	10	1	5300000	425	-8.13	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	8240	-2.67	20240103	7940	1.01	20240104	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		91825	N	N	21	N	00	N
87	20240105	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	0	3	0.00	28383920	3530	87.20	8010	8070	7980	10410	5610	8010	8040.77	1.73	0	-576	8256	8132	8036	7912	7816	8085	7865	53	2400	1000	4800	10	1	5300000	425	-8.12	0.25	12	0.07	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	8240	-2.79	20240103	7940	0.88	20240104	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		91825	N	N	24	N	00	N
88	20240105	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8000	-10	5	-0.12	27751780	3451	85.25	8010	8070	7980	10410	5610	8010	8041.66	1.73	0	-497	8256	8132	8036	7912	7816	8085	7865	53	2400	1000	4800	10	1	5300000	424	-8.11	0.25	12	0.07	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	8240	-2.91	20240103	7940	0.76	20240104	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		91825	N	N	24	N	00	N
89	20240105	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8050	40	2	0.50	23595660	2934	72.48	8010	8070	7980	10410	5610	8010	8042.15	1.73	0	-404	8256	8132	8036	7912	7816	8085	7865	53	2400	1000	4800	10	1	5300000	427	-8.16	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.93	7810	20231201	3.07	8240	-2.31	20240103	7940	1.39	20240104	57200	-85.93	20230427	7810	3.07	20231201	0.00	N	001070	1000	53 억		91825	N	N	24	N	00	N
90	20240105	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8050	40	2	0.50	19578540	2435	60.15	8010	8070	7980	10410	5610	8010	8040.47	1.73	0	-358	8256	8132	8036	7912	7816	8085	7865	53	2400	1000	4800	10	1	5300000	427	-8.16	0.25	12	0.05	-987.00	32096.00	57200	20230427	-85.93	7810	20231201	3.07	8240	-2.31	20240103	7940	1.39	20240104	57200	-85.93	20230427	7810	3.07	20231201	0.00	N	001070	1000	53 억		91825	N	N	24	N	00	N
91	20240105	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8030	20	2	0.25	5669780	707	17.47	8010	8040	7980	10410	5610	8010	8019.49	1.73	0	-299	8256	8132	8036	7912	7816	8085	7865	53	2400	1000	4800	10	1	5300000	426	-8.14	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.96	7810	20231201	2.82	8240	-2.55	20240103	7940	1.13	20240104	57200	-85.96	20230427	7810	2.82	20231201	0.00	N	001070	1000	53 억		91825	N	N	24	N	00	N
92	20240105	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	30	2	0.37	4009940	500	12.35	8010	8040	7980	10410	5610	8010	8019.88	1.73	0	-300	8256	8132	8036	7912	7816	8085	7865	53	2400	1000	4800	10	1	5300000	426	-8.15	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	8240	-2.43	20240103	7940	1.26	20240104	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		91825	N	N	24	N	00	N
93	20240105	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	0	3	0.00	88110	11	0.27	8010	8010	8010	10410	5610	8010	8010.00	1.73	0	-4	8256	8132	8036	7912	7816	8085	7865	53	2400	1000	4800	10	1	5300000	425	-8.12	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	8240	-2.79	20240103	7940	0.88	20240104	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		91825	N	N	24	N	00	N
94	20240104	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	-150	5	-1.84	32715730	4048	135.98	8160	8160	7940	10600	5720	8160	8081.95	1.74	0	-355	8273	8216	8183	8126	8093	8200	8110	53	2440	1000	4890	10	1	5300000	425	-8.12	0.25	12	0.08	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	8240	-2.79	20240103	7940	0.88	20240104	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		92167	N	N	24	N	00	N
95	20240104	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8050	-110	5	-1.35	30327870	3750	125.97	8160	8160	7940	10600	5720	8160	8087.43	1.74	0	-365	8273	8216	8183	8126	8093	8200	8110	53	2440	1000	4890	10	1	5300000	427	-8.16	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.93	7810	20231201	3.07	8240	-2.31	20240103	7940	1.39	20240104	57200	-85.93	20230427	7810	3.07	20231201	0.00	N	001070	1000	53 억		92167	N	N	39	N	00	N
96	20240104	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8080	-80	5	-0.98	30110080	3723	125.06	8160	8160	7940	10600	5720	8160	8087.59	1.74	0	-338	8273	8216	8183	8126	8093	8200	8110	53	2440	1000	4890	10	1	5300000	428	-8.19	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.87	7810	20231201	3.46	8240	-1.94	20240103	7940	1.76	20240104	57200	-85.87	20230427	7810	3.46	20231201	0.00	N	001070	1000	53 억		92167	N	N	39	N	00	N
97	20240104	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8050	-110	5	-1.35	29917100	3699	124.25	8160	8160	7940	10600	5720	8160	8087.89	1.74	0	-331	8273	8216	8183	8126	8093	8200	8110	53	2440	1000	4890	10	1	5300000	427	-8.16	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.93	7810	20231201	3.07	8240	-2.31	20240103	7940	1.39	20240104	57200	-85.93	20230427	7810	3.07	20231201	0.00	N	001070	1000	53 억		92167	N	N	39	N	00	N
98	20240104	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8090	-70	5	-0.86	29254570	3617	121.50	8160	8160	7940	10600	5720	8160	8088.08	1.74	0	-266	8273	8216	8183	8126	8093	8200	8110	53	2440	1000	4890	10	1	5300000	429	-8.20	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.86	7810	20231201	3.59	8240	-1.82	20240103	7940	1.89	20240104	57200	-85.86	20230427	7810	3.59	20231201	0.00	N	001070	1000	53 억		92167	N	N	39	N	00	N
99	20240104	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8090	-70	5	-0.86	26557830	3282	110.25	8160	8160	7940	10600	5720	8160	8091.97	1.74	0	-318	8273	8216	8183	8126	8093	8200	8110	53	2440	1000	4890	10	1	5300000	429	-8.20	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.86	7810	20231201	3.59	8240	-1.82	20240103	7940	1.89	20240104	57200	-85.86	20230427	7810	3.59	20231201	0.00	N	001070	1000	53 억		92167	N	N	39	N	00	N
100	20240104	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8150	-10	5	-0.12	10289810	1268	42.59	8160	8160	8100	10600	5720	8160	8114.99	1.74	0	-346	8273	8216	8183	8126	8093	8200	8110	53	2440	1000	4890	10	1	5300000	432	-8.26	0.25	12	0.02	-987.00	32096.00	57200	20230427	-85.75	7810	20231201	4.35	8240	-1.09	20240103	8100	0.62	20240104	57200	-85.75	20230427	7810	4.35	20231201	0.00	N	001070	1000	53 억		92167	N	N	39	N	00	N
101	20240104	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8160	0	3	0.00	1778630	218	7.32	8160	8160	8150	10600	5720	8160	8158.85	1.74	0	-25	8273	8216	8183	8126	8093	8200	8110	53	2440	1000	4890	10	1	5300000	432	-8.27	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.73	7810	20231201	4.48	8240	-0.97	20240103	8100	0.74	20240102	57200	-85.73	20230427	7810	4.48	20231201	0.00	N	001070	1000	53 억		92167	N	N	39	N	00	N
102	20240103	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8160	-60	5	-0.73	24368880	2977	54.50	8220	8240	8150	10680	5760	8220	8185.72	1.74	0	-306	8313	8266	8183	8136	8053	8290	8160	53	2460	1000	4930	10	1	5300000	432	-8.27	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.73	7810	20231201	4.48	8240	-0.97	20240103	8100	0.74	20240102	57200	-85.73	20230427	7810	4.48	20231201	0.00	N	001070	1000	53 억		92448	N	N	39	N	00	N
103	20240103	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8170	-50	5	-0.61	14438150	1760	32.22	8220	8240	8150	10680	5760	8220	8203.49	1.74	0	-266	8313	8266	8183	8136	8053	8290	8160	53	2460	1000	4930	10	1	5300000	433	-8.28	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.72	7810	20231201	4.61	8240	-0.85	20240103	8100	0.86	20240102	57200	-85.72	20230427	7810	4.61	20231201	0.00	N	001070	1000	53 억		92448	N	N	0	N	00	N
104	20240103	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8180	-40	5	-0.49	13261650	1616	29.59	8220	8240	8150	10680	5760	8220	8206.47	1.74	0	-266	8313	8266	8183	8136	8053	8290	8160	53	2460	1000	4930	10	1	5300000	434	-8.29	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.70	7810	20231201	4.74	8240	-0.73	20240103	8100	0.99	20240102	57200	-85.70	20230427	7810	4.74	20231201	0.00	N	001070	1000	53 억		92448	N	N	0	N	00	N
105	20240103	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8190	-30	5	-0.36	12755100	1554	28.45	8220	8240	8150	10680	5760	8220	8207.92	1.74	0	-265	8313	8266	8183	8136	8053	8290	8160	53	2460	1000	4930	10	1	5300000	434	-8.30	0.26	12	0.03	-987.00	32096.00	57200	20230427	-85.68	7810	20231201	4.87	8240	-0.61	20240103	8100	1.11	20240102	57200	-85.68	20230427	7810	4.87	20231201	0.00	N	001070	1000	53 억		92448	N	N	0	N	00	N
106	20240103	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8190	-30	5	-0.36	12468660	1519	27.81	8220	8240	8150	10680	5760	8220	8208.47	1.74	0	-246	8313	8266	8183	8136	8053	8290	8160	53	2460	1000	4930	10	1	5300000	434	-8.30	0.26	12	0.03	-987.00	32096.00	57200	20230427	-85.68	7810	20231201	4.87	8240	-0.61	20240103	8100	1.11	20240102	57200	-85.68	20230427	7810	4.87	20231201	0.00	N	001070	1000	53 억		92448	N	N	0	N	00	N
107	20240103	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8190	-30	5	-0.36	12206450	1487	27.22	8220	8240	8150	10680	5760	8220	8208.78	1.74	0	-242	8313	8266	8183	8136	8053	8290	8160	53	2460	1000	4930	10	1	5300000	434	-8.30	0.26	12	0.03	-987.00	32096.00	57200	20230427	-85.68	7810	20231201	4.87	8240	-0.61	20240103	8100	1.11	20240102	57200	-85.68	20230427	7810	4.87	20231201	0.00	N	001070	1000	53 억		92448	N	N	0	N	00	N
108	20240103	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8220	0	3	0.00	6121020	746	13.66	8220	8230	8150	10680	5760	8220	8205.12	1.74	0	-114	8313	8266	8183	8136	8053	8290	8160	53	2460	1000	4930	10	1	5300000	436	-8.33	0.26	12	0.01	-987.00	32096.00	57200	20230427	-85.63	7810	20231201	5.25	8230	0.00	20240102	8100	1.48	20240102	57200	-85.63	20230427	7810	5.25	20231201	0.00	N	001070	1000	53 억		92448	N	N	0	N	00	N
109	20240103	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8220	0	3	0.00	353460	43	0.79	8220	8220	8220	10680	5760	8220	8220.00	1.74	0	0	8313	8266	8183	8136	8053	8290	8160	53	2460	1000	4930	10	1	5300000	436	-8.33	0.26	12	0.00	-987.00	32096.00	57200	20230427	-85.63	7810	20231201	5.25	8230	-0.12	20240102	8100	1.48	20240102	57200	-85.63	20230427	7810	5.25	20231201	0.00	N	001070	1000	53 억		92448	N	N	0	N	00	N
110	20240102	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8220	80	2	0.98	44653870	5462	80.16	8140	8230	8100	10580	5700	8140	8175.37	1.75	0	-396	8340	8240	8090	7990	7840	8290	8040	53	2440	1000	4880	10	1	5300000	436	-8.33	0.26	12	0.10	-987.00	32096.00	57200	20230427	-85.63	7810	20231201	5.25	8230	-0.12	20240102	8100	1.48	20240102	57200	-85.63	20230427	7810	5.25	20231201	0.00	N	001070	1000	53 억		92847	N	N	0	N	00	N
111	20240102	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8220	80	2	0.98	41283950	5052	74.14	8140	8230	8100	10580	5700	8140	8171.80	1.75	0	-380	8340	8240	8090	7990	7840	8290	8040	53	2440	1000	4880	10	1	5300000	436	-8.33	0.26	12	0.10	-987.00	32096.00	57200	20230427	-85.63	7810	20231201	5.25	8230	-0.12	20240102	8100	1.48	20240102	57200	-85.63	20230427	7810	5.25	20231201	0.00	N	001070	1000	53 억		92847	N	N	0	N	00	N
112	20240102	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8210	70	2	0.86	35684560	4370	64.13	8140	8230	8100	10580	5700	8140	8165.80	1.75	0	-385	8340	8240	8090	7990	7840	8290	8040	53	2440	1000	4880	10	1	5300000	435	-8.32	0.26	12	0.08	-987.00	32096.00	57200	20230427	-85.65	7810	20231201	5.12	8230	-0.24	20240102	8100	1.36	20240102	57200	-85.65	20230427	7810	5.12	20231201	0.00	N	001070	1000	53 억		92847	N	N	0	N	00	N
113	20240102	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8170	30	2	0.37	29068760	3564	52.30	8140	8210	8100	10580	5700	8140	8156.22	1.75	0	-385	8340	8240	8090	7990	7840	8290	8040	53	2440	1000	4880	10	1	5300000	433	-8.28	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.72	7810	20231201	4.61	8210	-0.49	20240102	8100	0.86	20240102	57200	-85.72	20230427	7810	4.61	20231201	0.00	N	001070	1000	53 억		92847	N	N	0	N	00	N
114	20240102	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8150	10	2	0.12	18932290	2322	34.08	8140	8190	8100	10580	5700	8140	8153.44	1.75	0	-230	8340	8240	8090	7990	7840	8290	8040	53	2440	1000	4880	10	1	5300000	432	-8.26	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.75	7810	20231201	4.35	8190	-0.49	20240102	8100	0.62	20240102	57200	-85.75	20230427	7810	4.35	20231201	0.00	N	001070	1000	53 억		92847	N	N	0	N	00	N
115	20240102	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8150	10	2	0.12	16856520	2067	30.33	8140	8190	8100	10580	5700	8140	8155.07	1.75	0	-227	8340	8240	8090	7990	7840	8290	8040	53	2440	1000	4880	10	1	5300000	432	-8.26	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.75	7810	20231201	4.35	8190	-0.49	20240102	8100	0.62	20240102	57200	-85.75	20230427	7810	4.35	20231201	0.00	N	001070	1000	53 억		92847	N	N	0	N	00	N
116	20240102	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	0	3	0.00	130240	16	0.23	8140	8140	8140	10580	5700	8140	8140.00	1.75	0	-2	8340	8240	8090	7990	7840	8290	8040	53	2440	1000	4880	10	1	5300000	431	-8.25	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	8140	0.00	20240102	8140	0.00	20240102	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	0	N	00	N
117	20240102	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	0	3	0.00	0	0	0.00	0	0	0	10580	5700	8140	0.00	1.75	0	0	8340	8240	8090	7990	7840	8290	8040	53	2440	1000	4880	10	1	5300000	431	-8.25	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	0	0.00	0	0	0.00	0	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	0	N	00	N