KissMeData/003200/price/prices-20230801.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	20230831	160144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9540	-160	5	-1.65	152886320	15995	63.58	9670	9730	9500	12610	6790	9700	9558.38	7.89	0	-6335	10093	9896	9653	9456	9213	9920	9480	120	2910	500	6790	10	1	23280000	2221	2.00	0.26	12	0.07	4761.00	37266.00	14200	20230220	-32.82	8840	20230817	7.92	14200	-32.82	20230220	8840	7.92	20230817	142000	-93.28	20230220	8840	7.92	20230817	0.72	N	003200	500	120 억		1837517	N	N	1	N	00	N
3	20230831	150157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9580	-120	5	-1.24	106735960	11149	44.32	9670	9730	9540	12610	6790	9700	9573.59	7.89	0	-5615	10093	9896	9653	9456	9213	9920	9480	120	2910	500	6790	10	1	23280000	2230	2.01	0.26	12	0.05	4761.00	37266.00	14200	20230220	-32.54	8840	20230817	8.37	14200	-32.54	20230220	8840	8.37	20230817	142000	-93.25	20230220	8840	8.37	20230817	0.72	N	003200	500	120 억		1837517	N	N	2	N	00	N
4	20230831	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9580	-120	5	-1.24	45786220	4778	18.99	9670	9730	9540	12610	6790	9700	9582.72	7.89	0	-1994	10093	9896	9653	9456	9213	9920	9480	120	2910	500	6790	10	1	23280000	2230	2.01	0.26	12	0.02	4761.00	37266.00	14200	20230220	-32.54	8840	20230817	8.37	14200	-32.54	20230220	8840	8.37	20230817	142000	-93.25	20230220	8840	8.37	20230817	0.72	N	003200	500	120 억		1837517	N	N	2	N	00	N
5	20230831	130159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9560	-140	5	-1.44	44072640	4599	18.28	9670	9730	9540	12610	6790	9700	9583.09	7.89	0	-1912	10093	9896	9653	9456	9213	9920	9480	120	2910	500	6790	10	1	23280000	2226	2.01	0.26	12	0.02	4761.00	37266.00	14200	20230220	-32.68	8840	20230817	8.14	14200	-32.68	20230220	8840	8.14	20230817	142000	-93.27	20230220	8840	8.14	20230817	0.72	N	003200	500	120 억		1837517	N	N	2	N	00	N
6	20230831	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9560	-140	5	-1.44	16330860	1700	6.76	9670	9730	9560	12610	6790	9700	9606.39	7.89	0	-1148	10093	9896	9653	9456	9213	9920	9480	120	2910	500	6790	10	1	23280000	2226	2.01	0.26	12	0.01	4761.00	37266.00	14200	20230220	-32.68	8840	20230817	8.14	14200	-32.68	20230220	8840	8.14	20230817	142000	-93.27	20230220	8840	8.14	20230817	0.72	N	003200	500	120 억		1837517	N	N	2	N	00	N
7	20230831	110229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9630	-70	5	-0.72	5570730	577	2.29	9670	9730	9610	12610	6790	9700	9654.64	7.89	0	-360	10093	9896	9653	9456	9213	9920	9480	120	2910	500	6790	10	1	23280000	2242	2.02	0.26	12	0.00	4761.00	37266.00	14200	20230220	-32.18	8840	20230817	8.94	14200	-32.18	20230220	8840	8.94	20230817	142000	-93.22	20230220	8840	8.94	20230817	0.72	N	003200	500	120 억		1837517	N	N	2	N	00	N
8	20230831	100214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9630	-70	5	-0.72	4156510	430	1.71	9670	9730	9630	12610	6790	9700	9666.30	7.89	0	-220	10093	9896	9653	9456	9213	9920	9480	120	2910	500	6790	10	1	23280000	2242	2.02	0.26	12	0.00	4761.00	37266.00	14200	20230220	-32.18	8840	20230817	8.94	14200	-32.18	20230220	8840	8.94	20230817	142000	-93.22	20230220	8840	8.94	20230817	0.72	N	003200	500	120 억		1837517	N	N	2	N	00	N
9	20230831	090151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9710	10	2	0.10	532280	55	0.22	9670	9710	9670	12610	6790	9700	9677.82	7.89	0	-42	10093	9896	9653	9456	9213	9920	9480	120	2910	500	6790	10	1	23280000	2260	2.04	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.62	8840	20230817	9.84	14200	-31.62	20230220	8840	9.84	20230817	142000	-93.16	20230220	8840	9.84	20230817	0.72	N	003200	500	120 억		1837517	N	N	2	N	00	N
10	20230830	160144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9700	320	2	3.41	241102240	25157	397.36	9700	9850	9410	12190	6570	9380	9583.90	7.88	0	2130	9553	9466	9373	9286	9193	9510	9330	120	2810	500	6560	10	1	23280000	2258	2.04	0.26	12	0.11	4761.00	37266.00	14200	20230220	-31.69	8840	20230817	9.73	14200	-31.69	20230220	8840	9.73	20230817	142000	-93.17	20230220	8840	9.73	20230817	0.72	N	003200	500	120 억		1835423	N	N	2	N	00	N
11	20230830	150155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9840	460	2	4.90	225626550	23573	372.34	9700	9850	9410	12190	6570	9380	9571.40	7.88	0	2874	9553	9466	9373	9286	9193	9510	9330	120	2810	500	6560	10	1	23280000	2291	2.07	0.26	12	0.10	4761.00	37266.00	14200	20230220	-30.70	8840	20230817	11.31	14200	-30.70	20230220	8840	11.31	20230817	142000	-93.07	20230220	8840	11.31	20230817	0.72	N	003200	500	120 억		1835423	N	N	2	N	00	N
12	20230830	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9610	230	2	2.45	164412410	17302	273.29	9700	9700	9410	12190	6570	9380	9502.51	7.88	0	3967	9553	9466	9373	9286	9193	9510	9330	120	2810	500	6560	10	1	23280000	2237	2.02	0.26	12	0.07	4761.00	37266.00	14200	20230220	-32.32	8840	20230817	8.71	14200	-32.32	20230220	8840	8.71	20230817	142000	-93.23	20230220	8840	8.71	20230817	0.72	N	003200	500	120 억		1835423	N	N	2	N	00	N
13	20230830	130155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9540	160	2	1.71	136796030	14421	227.78	9700	9700	9410	12190	6570	9380	9485.89	7.88	0	3298	9553	9466	9373	9286	9193	9510	9330	120	2810	500	6560	10	1	23280000	2221	2.00	0.26	12	0.06	4761.00	37266.00	14200	20230220	-32.82	8840	20230817	7.92	14200	-32.82	20230220	8840	7.92	20230817	142000	-93.28	20230220	8840	7.92	20230817	0.72	N	003200	500	120 억		1835423	N	N	2	N	00	N
14	20230830	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	50	2	0.53	100718340	10616	167.68	9700	9700	9410	12190	6570	9380	9487.41	7.88	0	1054	9553	9466	9373	9286	9193	9510	9330	120	2810	500	6560	10	1	23280000	2195	1.98	0.25	12	0.05	4761.00	37266.00	14200	20230220	-33.59	8840	20230817	6.67	14200	-33.59	20230220	8840	6.67	20230817	142000	-93.36	20230220	8840	6.67	20230817	0.72	N	003200	500	120 억		1835423	N	N	2	N	00	N
15	20230830	110229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	70	2	0.75	66425720	6980	110.25	9700	9700	9410	12190	6570	9380	9516.58	7.88	0	-47	9553	9466	9373	9286	9193	9510	9330	120	2810	500	6560	10	1	23280000	2200	1.98	0.25	12	0.03	4761.00	37266.00	14200	20230220	-33.45	8840	20230817	6.90	14200	-33.45	20230220	8840	6.90	20230817	142000	-93.35	20230220	8840	6.90	20230817	0.72	N	003200	500	120 억		1835423	N	N	2	N	00	N
16	20230830	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	70	2	0.75	51549700	5406	85.39	9700	9700	9410	12190	6570	9380	9535.65	7.88	0	-550	9553	9466	9373	9286	9193	9510	9330	120	2810	500	6560	10	1	23280000	2200	1.98	0.25	12	0.02	4761.00	37266.00	14200	20230220	-33.45	8840	20230817	6.90	14200	-33.45	20230220	8840	6.90	20230817	142000	-93.35	20230220	8840	6.90	20230817	0.72	N	003200	500	120 억		1835423	N	N	2	N	00	N
17	20230830	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9550	170	2	1.81	16478640	1699	26.84	9700	9700	9430	12190	6570	9380	9699.02	7.88	0	-385	9553	9466	9373	9286	9193	9510	9330	120	2810	500	6560	10	1	23280000	2223	2.01	0.26	12	0.01	4761.00	37266.00	14200	20230220	-32.75	8840	20230817	8.03	14200	-32.75	20230220	8840	8.03	20230817	142000	-93.27	20230220	8840	8.03	20230817	0.72	N	003200	500	120 억		1835423	N	N	2	N	00	N
18	20230829	160143	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9380	20	2	0.21	41345770	4408	36.22	9280	9460	9280	12160	6560	9360	9379.71	7.88	0	932	9620	9490	9360	9230	9100	9425	9165	120	2800	500	6550	10	1	23280000	2184	1.97	0.25	12	0.02	4761.00	37266.00	14200	20230220	-33.94	8840	20230817	6.11	14200	-33.94	20230220	8840	6.11	20230817	142000	-93.39	20230220	8840	6.11	20230817	0.71	N	003200	500	120 억		1834509	N	N	2	N	00	N
19	20230829	150155	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9380	20	2	0.21	37212490	3967	32.59	9280	9460	9280	12160	6560	9360	9380.51	7.88	0	898	9620	9490	9360	9230	9100	9425	9165	120	2800	500	6550	10	1	23280000	2184	1.97	0.25	12	0.02	4761.00	37266.00	14200	20230220	-33.94	8840	20230817	6.11	14200	-33.94	20230220	8840	6.11	20230817	142000	-93.39	20230220	8840	6.11	20230817	0.71	N	003200	500	120 억		1834509	N	N	3	N	00	N
20	20230829	140200	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9370	10	2	0.11	35946440	3832	31.48	9280	9460	9280	12160	6560	9360	9380.59	7.88	0	823	9620	9490	9360	9230	9100	9425	9165	120	2800	500	6550	10	1	23280000	2181	1.97	0.25	12	0.02	4761.00	37266.00	14200	20230220	-34.01	8840	20230817	6.00	14200	-34.01	20230220	8840	6.00	20230817	142000	-93.40	20230220	8840	6.00	20230817	0.71	N	003200	500	120 억		1834509	N	N	3	N	00	N
21	20230829	130157	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9360	0	3	0.00	27093420	2888	23.73	9280	9460	9280	12160	6560	9360	9381.38	7.88	0	587	9620	9490	9360	9230	9100	9425	9165	120	2800	500	6550	10	1	23280000	2179	1.97	0.25	12	0.01	4761.00	37266.00	14200	20230220	-34.08	8840	20230817	5.88	14200	-34.08	20230220	8840	5.88	20230817	142000	-93.41	20230220	8840	5.88	20230817	0.71	N	003200	500	120 억		1834509	N	N	3	N	00	N
22	20230829	120158	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9360	0	3	0.00	9490860	1014	8.33	9280	9390	9280	12160	6560	9360	9359.82	7.88	0	91	9620	9490	9360	9230	9100	9425	9165	120	2800	500	6550	10	1	23280000	2179	1.97	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.08	8840	20230817	5.88	14200	-34.08	20230220	8840	5.88	20230817	142000	-93.41	20230220	8840	5.88	20230817	0.71	N	003200	500	120 억		1834509	N	N	3	N	00	N
23	20230829	110248	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9380	20	2	0.21	2256590	242	1.99	9280	9380	9280	12160	6560	9360	9324.75	7.88	0	-6	9620	9490	9360	9230	9100	9425	9165	120	2800	500	6550	10	1	23280000	2184	1.97	0.25	12	0.00	4761.00	37266.00	14200	20230220	-33.94	8840	20230817	6.11	14200	-33.94	20230220	8840	6.11	20230817	142000	-93.39	20230220	8840	6.11	20230817	0.71	N	003200	500	120 억		1834509	N	N	3	N	00	N
24	20230829	100211	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9360	0	3	0.00	1207100	130	1.07	9280	9370	9280	12160	6560	9360	9285.38	7.88	0	-16	9620	9490	9360	9230	9100	9425	9165	120	2800	500	6550	10	1	23280000	2179	1.97	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.08	8840	20230817	5.88	14200	-34.08	20230220	8840	5.88	20230817	142000	-93.41	20230220	8840	5.88	20230817	0.71	N	003200	500	120 억		1834509	N	N	3	N	00	N
25	20230829	090137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9280	-80	5	-0.85	1067200	115	0.94	9280	9280	9280	12160	6560	9360	9280.00	7.88	0	-15	9620	9490	9360	9230	9100	9425	9165	120	2800	500	6550	10	1	23280000	2160	1.95	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.65	8840	20230817	4.98	14200	-34.65	20230220	8840	4.98	20230817	142000	-93.46	20230220	8840	4.98	20230817	0.71	N	003200	500	120 억		1834509	N	N	3	N	00	N
26	20230828	160140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9360	50	2	0.54	113607100	12171	46.94	9390	9490	9230	12100	6520	9310	9334.10	7.87	0	2195	9410	9360	9280	9230	9150	9320	9190	120	2790	500	6510	10	1	23280000	2179	1.97	0.25	12	0.05	4761.00	37266.00	14200	20230220	-34.08	8840	20230817	5.88	14200	-34.08	20230220	8840	5.88	20230817	142000	-93.41	20230220	8840	5.88	20230817	0.72	N	003200	500	120 억		1832153	N	N	3	N	00	N
27	20230828	150141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9330	20	2	0.21	103227500	11058	42.65	9390	9490	9230	12100	6520	9310	9335.10	7.87	0	2743	9410	9360	9280	9230	9150	9320	9190	120	2790	500	6510	10	1	23280000	2172	1.96	0.25	12	0.05	4761.00	37266.00	14200	20230220	-34.30	8840	20230817	5.54	14200	-34.30	20230220	8840	5.54	20230817	142000	-93.43	20230220	8840	5.54	20230817	0.72	N	003200	500	120 억		1832153	N	N	3	N	00	N
28	20230828	140141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9330	20	2	0.21	93920100	10061	38.80	9390	9490	9230	12100	6520	9310	9335.07	7.87	0	2370	9410	9360	9280	9230	9150	9320	9190	120	2790	500	6510	10	1	23280000	2172	1.96	0.25	12	0.04	4761.00	37266.00	14200	20230220	-34.30	8840	20230817	5.54	14200	-34.30	20230220	8840	5.54	20230817	142000	-93.43	20230220	8840	5.54	20230817	0.72	N	003200	500	120 억		1832153	N	N	3	N	00	N
29	20230828	130143	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9320	10	2	0.11	84015590	9000	34.71	9390	9490	9230	12100	6520	9310	9335.07	7.87	0	2041	9410	9360	9280	9230	9150	9320	9190	120	2790	500	6510	10	1	23280000	2170	1.96	0.25	12	0.04	4761.00	37266.00	14200	20230220	-34.37	8840	20230817	5.43	14200	-34.37	20230220	8840	5.43	20230817	142000	-93.44	20230220	8840	5.43	20230817	0.72	N	003200	500	120 억		1832153	N	N	3	N	00	N
30	20230828	120141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9320	10	2	0.11	76882720	8236	31.76	9390	9490	9230	12100	6520	9310	9334.96	7.87	0	1778	9410	9360	9280	9230	9150	9320	9190	120	2790	500	6510	10	1	23280000	2170	1.96	0.25	12	0.04	4761.00	37266.00	14200	20230220	-34.37	8840	20230817	5.43	14200	-34.37	20230220	8840	5.43	20230817	142000	-93.44	20230220	8840	5.43	20230817	0.72	N	003200	500	120 억		1832153	N	N	3	N	00	N
31	20230828	110142	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9300	-10	5	-0.11	62040670	6644	25.62	9390	9490	9230	12100	6520	9310	9337.85	7.87	0	871	9410	9360	9280	9230	9150	9320	9190	120	2790	500	6510	10	1	23280000	2165	1.95	0.25	12	0.03	4761.00	37266.00	14200	20230220	-34.51	8840	20230817	5.20	14200	-34.51	20230220	8840	5.20	20230817	142000	-93.45	20230220	8840	5.20	20230817	0.72	N	003200	500	120 억		1832153	N	N	3	N	00	N
32	20230828	100139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9290	-20	5	-0.21	34050010	3633	14.01	9390	9490	9250	12100	6520	9310	9372.42	7.87	0	-1	9410	9360	9280	9230	9150	9320	9190	120	2790	500	6510	10	1	23280000	2163	1.95	0.25	12	0.02	4761.00	37266.00	14200	20230220	-34.58	8840	20230817	5.09	14200	-34.58	20230220	8840	5.09	20230817	142000	-93.46	20230220	8840	5.09	20230817	0.72	N	003200	500	120 억		1832153	N	N	3	N	00	N
33	20230828	090142	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9310	0	3	0.00	0	0	0.00	0	0	0	12100	6520	9310	0.00	7.87	0	0	9410	9360	9280	9230	9150	9320	9190	120	2790	500	6510	10	1	23280000	2167	1.96	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.44	8840	20230817	5.32	14200	-34.44	20230220	8840	5.32	20230817	142000	-93.44	20230220	8840	5.32	20230817	0.72	N	003200	500	120 억		1832153	N	N	3	N	00	N
34	20230825	160142	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9310	0	3	0.00	239812010	25929	195.22	9330	9330	9200	12100	6520	9310	9248.80	7.90	0	-6839	9516	9412	9296	9192	9076	9465	9245	120	2790	500	6510	10	1	23280000	2167	1.96	0.25	12	0.11	4761.00	37266.00	14200	20230220	-34.44	8840	20230817	5.32	14200	-34.44	20230220	8840	5.32	20230817	142000	-93.44	20230220	8840	5.32	20230817	0.73	N	003200	500	120 억		1839028	N	N	3	N	00	N
35	20230825	150141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9220	-90	5	-0.97	212741980	23014	173.27	9330	9330	9200	12100	6520	9310	9244.02	7.90	0	-5873	9516	9412	9296	9192	9076	9465	9245	120	2790	500	6510	10	1	23280000	2146	1.94	0.25	12	0.10	4761.00	37266.00	14200	20230220	-35.07	8840	20230817	4.30	14200	-35.07	20230220	8840	4.30	20230817	142000	-93.51	20230220	8840	4.30	20230817	0.73	N	003200	500	120 억		1839028	N	N	6	N	00	N
36	20230825	140141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9250	-60	5	-0.64	132261250	14289	107.58	9330	9330	9200	12100	6520	9310	9256.16	7.90	0	-3708	9516	9412	9296	9192	9076	9465	9245	120	2790	500	6510	10	1	23280000	2153	1.94	0.25	12	0.06	4761.00	37266.00	14200	20230220	-34.86	8840	20230817	4.64	14200	-34.86	20230220	8840	4.64	20230817	142000	-93.49	20230220	8840	4.64	20230817	0.73	N	003200	500	120 억		1839028	N	N	6	N	00	N
37	20230825	130141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9230	-80	5	-0.86	101562030	10960	82.52	9330	9330	9220	12100	6520	9310	9266.61	7.90	0	-2583	9516	9412	9296	9192	9076	9465	9245	120	2790	500	6510	10	1	23280000	2149	1.94	0.25	12	0.05	4761.00	37266.00	14200	20230220	-35.00	8840	20230817	4.41	14200	-35.00	20230220	8840	4.41	20230817	142000	-93.50	20230220	8840	4.41	20230817	0.73	N	003200	500	120 억		1839028	N	N	6	N	00	N
38	20230825	120141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9230	-80	5	-0.86	86100450	9285	69.91	9330	9330	9230	12100	6520	9310	9273.07	7.90	0	-1151	9516	9412	9296	9192	9076	9465	9245	120	2790	500	6510	10	1	23280000	2149	1.94	0.25	12	0.04	4761.00	37266.00	14200	20230220	-35.00	8840	20230817	4.41	14200	-35.00	20230220	8840	4.41	20230817	142000	-93.50	20230220	8840	4.41	20230817	0.73	N	003200	500	120 억		1839028	N	N	6	N	00	N
39	20230825	110140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9240	-70	5	-0.75	80214390	8648	65.11	9330	9330	9240	12100	6520	9310	9275.48	7.90	0	-903	9516	9412	9296	9192	9076	9465	9245	120	2790	500	6510	10	1	23280000	2151	1.94	0.25	12	0.04	4761.00	37266.00	14200	20230220	-34.93	8840	20230817	4.52	14200	-34.93	20230220	8840	4.52	20230817	142000	-93.49	20230220	8840	4.52	20230817	0.73	N	003200	500	120 억		1839028	N	N	6	N	00	N
40	20230825	100141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9310	0	3	0.00	76209370	8216	61.86	9330	9330	9240	12100	6520	9310	9275.73	7.90	0	-807	9516	9412	9296	9192	9076	9465	9245	120	2790	500	6510	10	1	23280000	2167	1.96	0.25	12	0.04	4761.00	37266.00	14200	20230220	-34.44	8840	20230817	5.32	14200	-34.44	20230220	8840	5.32	20230817	142000	-93.44	20230220	8840	5.32	20230817	0.73	N	003200	500	120 억		1839028	N	N	6	N	00	N
41	20230825	090140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9320	10	2	0.11	6782810	727	5.47	9330	9330	9320	12100	6520	9310	9329.86	7.90	0	-4	9516	9412	9296	9192	9076	9465	9245	120	2790	500	6510	10	1	23280000	2170	1.96	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.37	8840	20230817	5.43	14200	-34.37	20230220	8840	5.43	20230817	142000	-93.44	20230220	8840	5.43	20230817	0.73	N	003200	500	120 억		1839028	N	N	6	N	00	N
42	20230824	160140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9310	0	3	0.00	122930810	13277	63.10	9220	9400	9180	12100	6520	9310	9258.93	7.90	0	406	9690	9500	9290	9100	8890	9395	8995	120	2790	500	6510	10	1	23280000	2167	1.96	0.25	12	0.06	4761.00	37266.00	14200	20230220	-34.44	8840	20230817	5.32	14200	-34.44	20230220	8840	5.32	20230817	142000	-93.44	20230220	8840	5.32	20230817	0.73	N	003200	500	120 억		1838499	N	N	6	N	00	N
43	20230824	150140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9300	-10	5	-0.11	108648450	11742	55.81	9220	9400	9180	12100	6520	9310	9252.98	7.90	0	661	9690	9500	9290	9100	8890	9395	8995	120	2790	500	6510	10	1	23280000	2165	1.95	0.25	12	0.05	4761.00	37266.00	14200	20230220	-34.51	8840	20230817	5.20	14200	-34.51	20230220	8840	5.20	20230817	142000	-93.45	20230220	8840	5.20	20230817	0.73	N	003200	500	120 억		1838499	N	N	9	N	00	N
44	20230824	140140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9300	-10	5	-0.11	101081930	10929	51.94	9220	9400	9180	12100	6520	9310	9248.96	7.90	0	564	9690	9500	9290	9100	8890	9395	8995	120	2790	500	6510	10	1	23280000	2165	1.95	0.25	12	0.05	4761.00	37266.00	14200	20230220	-34.51	8840	20230817	5.20	14200	-34.51	20230220	8840	5.20	20230817	142000	-93.45	20230220	8840	5.20	20230817	0.73	N	003200	500	120 억		1838499	N	N	9	N	00	N
45	20230824	130141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9240	-70	5	-0.75	47516040	5133	24.40	9220	9370	9180	12100	6520	9310	9256.97	7.90	0	-361	9690	9500	9290	9100	8890	9395	8995	120	2790	500	6510	10	1	23280000	2151	1.94	0.25	12	0.02	4761.00	37266.00	14200	20230220	-34.93	8840	20230817	4.52	14200	-34.93	20230220	8840	4.52	20230817	142000	-93.49	20230220	8840	4.52	20230817	0.73	N	003200	500	120 억		1838499	N	N	9	N	00	N
46	20230824	120142	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9230	-80	5	-0.86	40601280	4384	20.84	9220	9370	9180	12100	6520	9310	9261.24	7.90	0	-434	9690	9500	9290	9100	8890	9395	8995	120	2790	500	6510	10	1	23280000	2149	1.94	0.25	12	0.02	4761.00	37266.00	14200	20230220	-35.00	8840	20230817	4.41	14200	-35.00	20230220	8840	4.41	20230817	142000	-93.50	20230220	8840	4.41	20230817	0.73	N	003200	500	120 억		1838499	N	N	9	N	00	N
47	20230824	110139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9320	10	2	0.11	36518860	3942	18.73	9220	9370	9180	12100	6520	9310	9264.04	7.90	0	-513	9690	9500	9290	9100	8890	9395	8995	120	2790	500	6510	10	1	23280000	2170	1.96	0.25	12	0.02	4761.00	37266.00	14200	20230220	-34.37	8840	20230817	5.43	14200	-34.37	20230220	8840	5.43	20230817	142000	-93.44	20230220	8840	5.43	20230817	0.73	N	003200	500	120 억		1838499	N	N	9	N	00	N
48	20230824	100140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9230	-80	5	-0.86	12770100	1378	6.55	9220	9370	9180	12100	6520	9310	9267.13	7.90	0	-198	9690	9500	9290	9100	8890	9395	8995	120	2790	500	6510	10	1	23280000	2149	1.94	0.25	12	0.01	4761.00	37266.00	14200	20230220	-35.00	8840	20230817	4.41	14200	-35.00	20230220	8840	4.41	20230817	142000	-93.50	20230220	8840	4.41	20230817	0.73	N	003200	500	120 억		1838499	N	N	9	N	00	N
49	20230824	090139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9370	60	2	0.64	55980	6	0.03	9220	9370	9220	12100	6520	9310	9330.00	7.90	0	-1	9690	9500	9290	9100	8890	9395	8995	120	2790	500	6510	10	1	23280000	2181	1.97	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.01	8840	20230817	6.00	14200	-34.01	20230220	8840	6.00	20230817	142000	-93.40	20230220	8840	6.00	20230817	0.73	N	003200	500	120 억		1838499	N	N	9	N	00	N
50	20230823	160140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9310	-30	5	-0.32	193441830	21041	192.00	9340	9480	9080	12140	6540	9340	9193.57	7.91	0	-3881	9653	9496	9353	9196	9053	9425	9125	120	2800	500	6530	10	1	23280000	2167	1.96	0.25	12	0.09	4761.00	37266.00	14200	20230220	-34.44	8840	20230817	5.32	14200	-34.44	20230220	8840	5.32	20230817	142000	-93.44	20230220	8840	5.32	20230817	0.73	N	003200	500	120 억		1842194	N	N	9	N	00	N
51	20230823	150139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9160	-180	5	-1.93	92230360	10005	91.29	9340	9480	9100	12140	6540	9340	9218.43	7.91	0	-3125	9653	9496	9353	9196	9053	9425	9125	120	2800	500	6530	10	1	23280000	2132	1.92	0.25	12	0.04	4761.00	37266.00	14200	20230220	-35.49	8840	20230817	3.62	14200	-35.49	20230220	8840	3.62	20230817	142000	-93.55	20230220	8840	3.62	20230817	0.73	N	003200	500	120 억		1842194	N	N	12	N	00	N
52	20230823	140140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9210	-130	5	-1.39	74596120	8087	73.79	9340	9480	9100	12140	6540	9340	9224.20	7.91	0	-2386	9653	9496	9353	9196	9053	9425	9125	120	2800	500	6530	10	1	23280000	2144	1.93	0.25	12	0.03	4761.00	37266.00	14200	20230220	-35.14	8840	20230817	4.19	14200	-35.14	20230220	8840	4.19	20230817	142000	-93.51	20230220	8840	4.19	20230817	0.73	N	003200	500	120 억		1842194	N	N	12	N	00	N
53	20230823	130140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9220	-120	5	-1.28	49084100	5318	48.53	9340	9480	9100	12140	6540	9340	9229.80	7.91	0	-1325	9653	9496	9353	9196	9053	9425	9125	120	2800	500	6530	10	1	23280000	2146	1.94	0.25	12	0.02	4761.00	37266.00	14200	20230220	-35.07	8840	20230817	4.30	14200	-35.07	20230220	8840	4.30	20230817	142000	-93.51	20230220	8840	4.30	20230817	0.73	N	003200	500	120 억		1842194	N	N	12	N	00	N
54	20230823	120140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9250	-90	5	-0.96	44621990	4835	44.12	9340	9480	9100	12140	6540	9340	9228.95	7.91	0	-1104	9653	9496	9353	9196	9053	9425	9125	120	2800	500	6530	10	1	23280000	2153	1.94	0.25	12	0.02	4761.00	37266.00	14200	20230220	-34.86	8840	20230817	4.64	14200	-34.86	20230220	8840	4.64	20230817	142000	-93.49	20230220	8840	4.64	20230817	0.73	N	003200	500	120 억		1842194	N	N	12	N	00	N
55	20230823	110140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9260	-80	5	-0.86	39793560	4314	39.36	9340	9480	9100	12140	6540	9340	9224.28	7.91	0	-584	9653	9496	9353	9196	9053	9425	9125	120	2800	500	6530	10	1	23280000	2156	1.94	0.25	12	0.02	4761.00	37266.00	14200	20230220	-34.79	8840	20230817	4.75	14200	-34.79	20230220	8840	4.75	20230817	142000	-93.48	20230220	8840	4.75	20230817	0.73	N	003200	500	120 억		1842194	N	N	12	N	00	N
56	20230823	100140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9230	-110	5	-1.18	24425200	2652	24.20	9340	9480	9100	12140	6540	9340	9210.11	7.91	0	-37	9653	9496	9353	9196	9053	9425	9125	120	2800	500	6530	10	1	23280000	2149	1.94	0.25	12	0.01	4761.00	37266.00	14200	20230220	-35.00	8840	20230817	4.41	14200	-35.00	20230220	8840	4.41	20230817	142000	-93.50	20230220	8840	4.41	20230817	0.73	N	003200	500	120 억		1842194	N	N	12	N	00	N
57	20230823	090140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9340	0	3	0.00	9340	1	0.01	9340	9340	9340	12140	6540	9340	9340.00	7.91	0	-1	9653	9496	9353	9196	9053	9425	9125	120	2800	500	6530	10	1	23280000	2174	1.96	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.23	8840	20230817	5.66	14200	-34.23	20230220	8840	5.66	20230817	142000	-93.42	20230220	8840	5.66	20230817	0.73	N	003200	500	120 억		1842194	N	N	12	N	00	N
58	20230822	160140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9340	0	3	0.00	102455040	10959	28.25	9510	9510	9210	12140	6540	9340	9348.94	7.92	0	-2013	9533	9436	9293	9196	9053	9485	9245	120	2800	500	6530	10	1	23280000	2174	1.96	0.25	12	0.05	4761.00	37266.00	14200	20230220	-34.23	8840	20230817	5.66	14200	-34.23	20230220	8840	5.66	20230817	142000	-93.42	20230220	8840	5.66	20230817	0.73	N	003200	500	120 억		1844076	N	N	12	N	00	N
59	20230822	150139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9320	-20	5	-0.21	90597260	9682	24.96	9510	9510	9210	12140	6540	9340	9357.29	7.92	0	-1888	9533	9436	9293	9196	9053	9485	9245	120	2800	500	6530	10	1	23280000	2170	1.96	0.25	12	0.04	4761.00	37266.00	14200	20230220	-34.37	8840	20230817	5.43	14200	-34.37	20230220	8840	5.43	20230817	142000	-93.44	20230220	8840	5.43	20230817	0.73	N	003200	500	120 억		1844076	N	N	20	N	00	N
60	20230822	140139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9320	-20	5	-0.21	74586330	7967	20.54	9510	9510	9210	12140	6540	9340	9361.91	7.92	0	-1294	9533	9436	9293	9196	9053	9485	9245	120	2800	500	6530	10	1	23280000	2170	1.96	0.25	12	0.03	4761.00	37266.00	14200	20230220	-34.37	8840	20230817	5.43	14200	-34.37	20230220	8840	5.43	20230817	142000	-93.44	20230220	8840	5.43	20230817	0.73	N	003200	500	120 억		1844076	N	N	20	N	00	N
61	20230822	130138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9390	50	2	0.54	45295040	4824	12.44	9510	9510	9210	12140	6540	9340	9389.52	7.92	0	-1084	9533	9436	9293	9196	9053	9485	9245	120	2800	500	6530	10	1	23280000	2186	1.97	0.25	12	0.02	4761.00	37266.00	14200	20230220	-33.87	8840	20230817	6.22	14200	-33.87	20230220	8840	6.22	20230817	142000	-93.39	20230220	8840	6.22	20230817	0.73	N	003200	500	120 억		1844076	N	N	20	N	00	N
62	20230822	120138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9450	110	2	1.18	32930520	3510	9.05	9510	9510	9210	12140	6540	9340	9381.91	7.92	0	-864	9533	9436	9293	9196	9053	9485	9245	120	2800	500	6530	10	1	23280000	2200	1.98	0.25	12	0.02	4761.00	37266.00	14200	20230220	-33.45	8840	20230817	6.90	14200	-33.45	20230220	8840	6.90	20230817	142000	-93.35	20230220	8840	6.90	20230817	0.73	N	003200	500	120 억		1844076	N	N	20	N	00	N
63	20230822	110140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9310	-30	5	-0.32	11889650	1272	3.28	9510	9510	9210	12140	6540	9340	9347.21	7.92	0	-941	9533	9436	9293	9196	9053	9485	9245	120	2800	500	6530	10	1	23280000	2167	1.96	0.25	12	0.01	4761.00	37266.00	14200	20230220	-34.44	8840	20230817	5.32	14200	-34.44	20230220	8840	5.32	20230817	142000	-93.44	20230220	8840	5.32	20230817	0.73	N	003200	500	120 억		1844076	N	N	20	N	00	N
64	20230822	100138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9310	-30	5	-0.32	11833690	1266	3.26	9510	9510	9210	12140	6540	9340	9347.31	7.92	0	-936	9533	9436	9293	9196	9053	9485	9245	120	2800	500	6530	10	1	23280000	2167	1.96	0.25	12	0.01	4761.00	37266.00	14200	20230220	-34.44	8840	20230817	5.32	14200	-34.44	20230220	8840	5.32	20230817	142000	-93.44	20230220	8840	5.32	20230817	0.73	N	003200	500	120 억		1844076	N	N	20	N	00	N
65	20230822	090139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9400	60	2	0.64	2697310	284	0.73	9510	9510	9400	12140	6540	9340	9497.57	7.92	0	-42	9533	9436	9293	9196	9053	9485	9245	120	2800	500	6530	10	1	23280000	2188	1.97	0.25	12	0.00	4761.00	37266.00	14200	20230220	-33.80	8840	20230817	6.33	14200	-33.80	20230220	8840	6.33	20230817	142000	-93.38	20230220	8840	6.33	20230817	0.73	N	003200	500	120 억		1844076	N	N	20	N	00	N
66	20230821	160139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9340	0	3	0.00	358975990	38790	180.13	9230	9390	9150	12140	6540	9340	9254.34	7.95	0	-6351	9600	9470	9210	9080	8820	9535	9145	120	2800	500	6530	10	1	23280000	2174	1.96	0.25	12	0.17	4761.00	37266.00	14200	20230220	-34.23	8840	20230817	5.66	14200	-34.23	20230220	8840	5.66	20230817	142000	-93.42	20230220	8840	5.66	20230817	0.76	N	003200	500	120 억		1850288	N	N	20	N	00	N
67	20230821	150139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9220	-120	5	-1.28	250678050	27061	125.67	9230	9390	9150	12140	6540	9340	9263.44	7.95	0	-3210	9600	9470	9210	9080	8820	9535	9145	120	2800	500	6530	10	1	23280000	2146	1.94	0.25	12	0.12	4761.00	37266.00	14200	20230220	-35.07	8840	20230817	4.30	14200	-35.07	20230220	8840	4.30	20230817	142000	-93.51	20230220	8840	4.30	20230817	0.76	N	003200	500	120 억		1850288	N	N	8	N	00	N
68	20230821	140140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9250	-90	5	-0.96	246297040	26587	123.47	9230	9390	9150	12140	6540	9340	9263.81	7.95	0	-3290	9600	9470	9210	9080	8820	9535	9145	120	2800	500	6530	10	1	23280000	2153	1.94	0.25	12	0.11	4761.00	37266.00	14200	20230220	-34.86	8840	20230817	4.64	14200	-34.86	20230220	8840	4.64	20230817	142000	-93.49	20230220	8840	4.64	20230817	0.76	N	003200	500	120 억		1850288	N	N	8	N	00	N
69	20230821	130141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9220	-120	5	-1.28	208061950	22442	104.22	9230	9390	9150	12140	6540	9340	9271.10	7.95	0	-3016	9600	9470	9210	9080	8820	9535	9145	120	2800	500	6530	10	1	23280000	2146	1.94	0.25	12	0.10	4761.00	37266.00	14200	20230220	-35.07	8840	20230817	4.30	14200	-35.07	20230220	8840	4.30	20230817	142000	-93.51	20230220	8840	4.30	20230817	0.76	N	003200	500	120 억		1850288	N	N	8	N	00	N
70	20230821	120141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9260	-80	5	-0.86	108926420	11691	54.29	9230	9390	9230	12140	6540	9340	9317.12	7.95	0	-3731	9600	9470	9210	9080	8820	9535	9145	120	2800	500	6530	10	1	23280000	2156	1.94	0.25	12	0.05	4761.00	37266.00	14200	20230220	-34.79	8840	20230817	4.75	14200	-34.79	20230220	8840	4.75	20230817	142000	-93.48	20230220	8840	4.75	20230817	0.76	N	003200	500	120 억		1850288	N	N	8	N	00	N
71	20230821	110139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9350	10	2	0.11	73669900	7909	36.73	9230	9390	9230	12140	6540	9340	9314.69	7.95	0	-2708	9600	9470	9210	9080	8820	9535	9145	120	2800	500	6530	10	1	23280000	2177	1.96	0.25	12	0.03	4761.00	37266.00	14200	20230220	-34.15	8840	20230817	5.77	14200	-34.15	20230220	8840	5.77	20230817	142000	-93.42	20230220	8840	5.77	20230817	0.76	N	003200	500	120 억		1850288	N	N	8	N	00	N
72	20230821	100139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9340	0	3	0.00	65097630	6991	32.46	9230	9390	9230	12140	6540	9340	9311.63	7.95	0	-2576	9600	9470	9210	9080	8820	9535	9145	120	2800	500	6530	10	1	23280000	2174	1.96	0.25	12	0.03	4761.00	37266.00	14200	20230220	-34.23	8840	20230817	5.66	14200	-34.23	20230220	8840	5.66	20230817	142000	-93.42	20230220	8840	5.66	20230817	0.76	N	003200	500	120 억		1850288	N	N	8	N	00	N
73	20230821	090141	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9300	-40	5	-0.43	2641100	286	1.33	9230	9300	9230	12140	6540	9340	9234.62	7.95	0	-33	9600	9470	9210	9080	8820	9535	9145	120	2800	500	6530	10	1	23280000	2165	1.95	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.51	8840	20230817	5.20	14200	-34.51	20230220	8840	5.20	20230817	142000	-93.45	20230220	8840	5.20	20230817	0.76	N	003200	500	120 억		1850288	N	N	8	N	00	N
74	20230818	160139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9340	190	2	2.08	196796220	21532	29.28	9120	9340	8950	11890	6410	9150	9139.71	7.95	0	-1052	9623	9386	9113	8876	8603	9250	8740	120	2740	500	6400	10	1	23280000	2174	1.96	0.25	12	0.09	4761.00	37266.00	14200	20230220	-34.23	8840	20230817	5.66	14200	-34.23	20230220	8840	5.66	20230817	142000	-93.42	20230220	8840	5.66	20230817	0.76	N	003200	500	120 억		1851197	N	N	8	N	00	N
75	20230818	150140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9170	20	2	0.22	144484060	15820	21.51	9120	9300	8950	11890	6410	9150	9133.00	7.95	0	-79	9623	9386	9113	8876	8603	9250	8740	120	2740	500	6400	10	1	23280000	2135	1.93	0.25	12	0.07	4761.00	37266.00	14200	20230220	-35.42	8840	20230817	3.73	14200	-35.42	20230220	8840	3.73	20230817	142000	-93.54	20230220	8840	3.73	20230817	0.76	N	003200	500	120 억		1851197	N	N	21	N	00	N
76	20230818	140140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9200	50	2	0.55	134709160	14754	20.06	9120	9300	8950	11890	6410	9150	9130.35	7.95	0	-382	9623	9386	9113	8876	8603	9250	8740	120	2740	500	6400	10	1	23280000	2142	1.93	0.25	12	0.06	4761.00	37266.00	14200	20230220	-35.21	8840	20230817	4.07	14200	-35.21	20230220	8840	4.07	20230817	142000	-93.52	20230220	8840	4.07	20230817	0.76	N	003200	500	120 억		1851197	N	N	21	N	00	N
77	20230818	130139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9170	20	2	0.22	118900240	13032	17.72	9120	9300	8950	11890	6410	9150	9123.71	7.95	0	-462	9623	9386	9113	8876	8603	9250	8740	120	2740	500	6400	10	1	23280000	2135	1.93	0.25	12	0.06	4761.00	37266.00	14200	20230220	-35.42	8840	20230817	3.73	14200	-35.42	20230220	8840	3.73	20230817	142000	-93.54	20230220	8840	3.73	20230817	0.76	N	003200	500	120 억		1851197	N	N	21	N	00	N
78	20230818	120146	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9150	0	3	0.00	67599170	7409	10.07	9120	9300	8950	11890	6410	9150	9123.93	7.95	0	-403	9623	9386	9113	8876	8603	9250	8740	120	2740	500	6400	10	1	23280000	2130	1.92	0.25	12	0.03	4761.00	37266.00	14200	20230220	-35.56	8840	20230817	3.51	14200	-35.56	20230220	8840	3.51	20230817	142000	-93.56	20230220	8840	3.51	20230817	0.76	N	003200	500	120 억		1851197	N	N	21	N	00	N
79	20230818	110138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9170	20	2	0.22	44132880	4857	6.60	9120	9170	8950	11890	6410	9150	9086.45	7.95	0	-774	9623	9386	9113	8876	8603	9250	8740	120	2740	500	6400	10	1	23280000	2135	1.93	0.25	12	0.02	4761.00	37266.00	14200	20230220	-35.42	8840	20230817	3.73	14200	-35.42	20230220	8840	3.73	20230817	142000	-93.54	20230220	8840	3.73	20230817	0.76	N	003200	500	120 억		1851197	N	N	21	N	00	N
80	20230818	100140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9060	-90	5	-0.98	15054570	1665	2.26	9120	9120	8950	11890	6410	9150	9041.78	7.95	0	-332	9623	9386	9113	8876	8603	9250	8740	120	2740	500	6400	10	1	23280000	2109	1.90	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.20	8840	20230817	2.49	14200	-36.20	20230220	8840	2.49	20230817	142000	-93.62	20230220	8840	2.49	20230817	0.76	N	003200	500	120 억		1851197	N	N	21	N	00	N
81	20230818	090140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9120	-30	5	-0.33	45600	5	0.01	9120	9120	9120	11890	6410	9150	9120.00	7.95	0	-1	9623	9386	9113	8876	8603	9250	8740	120	2740	500	6400	10	1	23280000	2123	1.92	0.24	12	0.00	4761.00	37266.00	14200	20230220	-35.77	8840	20230817	3.17	14200	-35.77	20230220	8840	3.17	20230817	142000	-93.58	20230220	8840	3.17	20230817	0.76	N	003200	500	120 억		1851197	N	N	21	N	00	N
82	20230817	160140	55	50.00	KOSPI	신저가	섬유.의복	N	N	N	Y	50	N	9150	-180	5	-1.93	666338000	73544	141.22	9330	9350	8840	12120	6540	9330	9060.39	8.01	0	-3067	9903	9616	9433	9146	8963	9525	9055	120	2790	500	6530	10	1	23280000	2130	1.92	0.25	12	0.32	4761.00	37266.00	14200	20230220	-35.56	8840	20230817	3.51	14200	-35.56	20230220	8840	3.51	20230817	142000	-93.56	20230220	8840	3.51	20230817	0.75	N	003200	500	120 억		1865528	N	N	21	N	00	N
83	20230817	150140	55	50.00	KOSPI	신저가	섬유.의복	N	N	N	Y	50	N	9090	-240	5	-2.57	629854020	69538	133.52	9330	9350	8840	12120	6540	9330	9057.70	8.01	0	-3543	9903	9616	9433	9146	8963	9525	9055	120	2790	500	6530	10	1	23280000	2116	1.91	0.24	12	0.30	4761.00	37266.00	14200	20230220	-35.99	8840	20230817	2.83	14200	-35.99	20230220	8840	2.83	20230817	142000	-93.60	20230220	8840	2.83	20230817	0.75	N	003200	500	120 억		1865528	N	N	0	N	00	N
84	20230817	140140	55	50.00	KOSPI	신저가	섬유.의복	N	N	N	Y	50	N	9140	-190	5	-2.04	480791630	53156	102.07	9330	9350	8840	12120	6540	9330	9044.92	8.01	0	-2790	9903	9616	9433	9146	8963	9525	9055	120	2790	500	6530	10	1	23280000	2128	1.92	0.25	12	0.23	4761.00	37266.00	14200	20230220	-35.63	8840	20230817	3.39	14200	-35.63	20230220	8840	3.39	20230817	142000	-93.56	20230220	8840	3.39	20230817	0.75	N	003200	500	120 억		1865528	N	N	0	N	00	N
85	20230817	130138	55	50.00	KOSPI	신저가	섬유.의복	N	N	N	Y	50	N	9160	-170	5	-1.82	413465690	45767	87.88	9330	9350	8840	12120	6540	9330	9034.14	8.01	0	-361	9903	9616	9433	9146	8963	9525	9055	120	2790	500	6530	10	1	23280000	2132	1.92	0.25	12	0.20	4761.00	37266.00	14200	20230220	-35.49	8840	20230817	3.62	14200	-35.49	20230220	8840	3.62	20230817	142000	-93.55	20230220	8840	3.62	20230817	0.75	N	003200	500	120 억		1865528	N	N	0	N	00	N
86	20230817	120139	55	50.00	KOSPI	신저가	섬유.의복	N	N	N	Y	50	N	9090	-240	5	-2.57	367159770	40704	78.16	9330	9350	8840	12120	6540	9330	9020.24	8.01	0	1084	9903	9616	9433	9146	8963	9525	9055	120	2790	500	6530	10	1	23280000	2116	1.91	0.24	12	0.17	4761.00	37266.00	14200	20230220	-35.99	8840	20230817	2.83	14200	-35.99	20230220	8840	2.83	20230817	142000	-93.60	20230220	8840	2.83	20230817	0.75	N	003200	500	120 억		1865528	N	N	0	N	00	N
87	20230817	110139	55	50.00	KOSPI	신저가	섬유.의복	N	N	N	Y	50	N	9080	-250	5	-2.68	339590830	37670	72.33	9330	9350	8840	12120	6540	9330	9014.89	8.01	0	1729	9903	9616	9433	9146	8963	9525	9055	120	2790	500	6530	10	1	23280000	2114	1.91	0.24	12	0.16	4761.00	37266.00	14200	20230220	-36.06	8840	20230817	2.71	14200	-36.06	20230220	8840	2.71	20230817	142000	-93.61	20230220	8840	2.71	20230817	0.75	N	003200	500	120 억		1865528	N	N	0	N	00	N
88	20230817	100139	55	50.00	KOSPI	신저가	섬유.의복	N	N	N	Y	50	N	9030	-300	5	-3.22	268001170	29726	57.08	9330	9350	8840	12120	6540	9330	9015.72	8.01	0	2362	9903	9616	9433	9146	8963	9525	9055	120	2790	500	6530	10	1	23280000	2102	1.90	0.24	12	0.13	4761.00	37266.00	14200	20230220	-36.41	8840	20230817	2.15	14200	-36.41	20230220	8840	2.15	20230817	142000	-93.64	20230220	8840	2.15	20230817	0.75	N	003200	500	120 억		1865528	N	N	0	N	00	N
89	20230817	090140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9350	20	2	0.21	65340	7	0.01	9330	9350	9330	12120	6540	9330	9334.29	8.01	0	0	9903	9616	9433	9146	8963	9525	9055	120	2790	500	6530	10	1	23280000	2177	1.96	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.15	9000	20230727	3.89	14200	-34.15	20230220	9000	3.89	20230727	142000	-93.42	20230220	9000	3.89	20230727	0.75	N	003200	500	120 억		1865528	N	N	0	N	00	N
90	20230816	160139	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9330	-520	5	-5.28	486793560	52079	290.26	9720	9720	9250	12800	6900	9850	9348.42	8.12	0	-21110	10010	9930	9850	9770	9690	9970	9810	120	2950	500	6890	10	1	23280000	2172	1.96	0.25	12	0.22	4761.00	37266.00	14200	20230220	-34.30	9000	20230727	3.67	14200	-34.30	20230220	9000	3.67	20230727	142000	-93.43	20230220	9000	3.67	20230727	0.75	N	003200	500	120 억		1891060	N	N	1	N	00	N
91	20230816	150138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9340	-510	5	-5.18	387791600	41479	231.18	9720	9720	9250	12800	6900	9850	9349.11	8.12	0	-18060	10010	9930	9850	9770	9690	9970	9810	120	2950	500	6890	10	1	23280000	2174	1.96	0.25	12	0.18	4761.00	37266.00	14200	20230220	-34.23	9000	20230727	3.78	14200	-34.23	20230220	9000	3.78	20230727	142000	-93.42	20230220	9000	3.78	20230727	0.75	N	003200	500	120 억		1891060	N	N	1	N	00	N
92	20230816	140138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9320	-530	5	-5.38	300299660	32090	178.85	9720	9720	9250	12800	6900	9850	9358.04	8.12	0	-15492	10010	9930	9850	9770	9690	9970	9810	120	2950	500	6890	10	1	23280000	2170	1.96	0.25	12	0.14	4761.00	37266.00	14200	20230220	-34.37	9000	20230727	3.56	14200	-34.37	20230220	9000	3.56	20230727	142000	-93.44	20230220	9000	3.56	20230727	0.75	N	003200	500	120 억		1891060	N	N	1	N	00	N
93	20230816	130140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9310	-540	5	-5.48	242248310	25856	144.11	9720	9720	9250	12800	6900	9850	9369.13	8.12	0	-13851	10010	9930	9850	9770	9690	9970	9810	120	2950	500	6890	10	1	23280000	2167	1.96	0.25	12	0.11	4761.00	37266.00	14200	20230220	-34.44	9000	20230727	3.44	14200	-34.44	20230220	9000	3.44	20230727	142000	-93.44	20230220	9000	3.44	20230727	0.75	N	003200	500	120 억		1891060	N	N	1	N	00	N
94	20230816	120140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9290	-560	5	-5.69	199666510	21278	118.59	9720	9720	9250	12800	6900	9850	9383.71	8.12	0	-11539	10010	9930	9850	9770	9690	9970	9810	120	2950	500	6890	10	1	23280000	2163	1.95	0.25	12	0.09	4761.00	37266.00	14200	20230220	-34.58	9000	20230727	3.22	14200	-34.58	20230220	9000	3.22	20230727	142000	-93.46	20230220	9000	3.22	20230727	0.75	N	003200	500	120 억		1891060	N	N	1	N	00	N
95	20230816	110140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9390	-460	5	-4.67	135075320	14344	79.95	9720	9720	9300	12800	6900	9850	9416.85	8.12	0	-7621	10010	9930	9850	9770	9690	9970	9810	120	2950	500	6890	10	1	23280000	2186	1.97	0.25	12	0.06	4761.00	37266.00	14200	20230220	-33.87	9000	20230727	4.33	14200	-33.87	20230220	9000	4.33	20230727	142000	-93.39	20230220	9000	4.33	20230727	0.75	N	003200	500	120 억		1891060	N	N	1	N	00	N
96	20230816	100140	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9420	-430	5	-4.37	44834730	4733	26.38	9720	9720	9360	12800	6900	9850	9472.79	8.12	0	-2200	10010	9930	9850	9770	9690	9970	9810	120	2950	500	6890	10	1	23280000	2193	1.98	0.25	12	0.02	4761.00	37266.00	14200	20230220	-33.66	9000	20230727	4.67	14200	-33.66	20230220	9000	4.67	20230727	142000	-93.37	20230220	9000	4.67	20230727	0.75	N	003200	500	120 억		1891060	N	N	1	N	00	N
97	20230816	090138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9700	-150	5	-1.52	3089930	318	1.77	9720	9720	9700	12800	6900	9850	9716.76	8.12	0	-83	10010	9930	9850	9770	9690	9970	9810	120	2950	500	6890	10	1	23280000	2258	2.04	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.69	9000	20230727	7.78	14200	-31.69	20230220	9000	7.78	20230727	142000	-93.17	20230220	9000	7.78	20230727	0.75	N	003200	500	120 억		1891060	N	N	1	N	00	N
98	20230814	160138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9850	70	2	0.72	177056460	17942	51.66	9770	9930	9770	12710	6850	9780	9868.27	8.12	0	-906	10040	9910	9700	9570	9360	9975	9635	120	2930	500	6840	10	1	23280000	2293	2.07	0.26	12	0.08	4761.00	37266.00	14200	20230220	-30.63	9000	20230727	9.44	14200	-30.63	20230220	9000	9.44	20230727	142000	-93.06	20230220	9000	9.44	20230727	0.74	N	003200	500	120 억		1891425	N	N	1	N	00	N
99	20230814	150138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9900	120	2	1.23	167811160	17004	48.96	9770	9930	9770	12710	6850	9780	9868.92	8.12	0	-93	10040	9910	9700	9570	9360	9975	9635	120	2930	500	6840	10	1	23280000	2305	2.08	0.27	12	0.07	4761.00	37266.00	14200	20230220	-30.28	9000	20230727	10.00	14200	-30.28	20230220	9000	10.00	20230727	142000	-93.03	20230220	9000	10.00	20230727	0.74	N	003200	500	120 억		1891425	N	N	1	N	00	N
100	20230814	140138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9870	90	2	0.92	130777250	13253	38.16	9770	9930	9770	12710	6850	9780	9867.75	8.12	0	51	10040	9910	9700	9570	9360	9975	9635	120	2930	500	6840	10	1	23280000	2298	2.07	0.26	12	0.06	4761.00	37266.00	14200	20230220	-30.49	9000	20230727	9.67	14200	-30.49	20230220	9000	9.67	20230727	142000	-93.05	20230220	9000	9.67	20230727	0.74	N	003200	500	120 억		1891425	N	N	1	N	00	N
101	20230814	130138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9910	130	2	1.33	114155560	11574	33.32	9770	9930	9770	12710	6850	9780	9863.10	8.12	0	204	10040	9910	9700	9570	9360	9975	9635	120	2930	500	6840	10	1	23280000	2307	2.08	0.27	12	0.05	4761.00	37266.00	14200	20230220	-30.21	9000	20230727	10.11	14200	-30.21	20230220	9000	10.11	20230727	142000	-93.02	20230220	9000	10.11	20230727	0.74	N	003200	500	120 억		1891425	N	N	1	N	00	N
102	20230814	120137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9890	110	2	1.12	103725950	10520	30.29	9770	9930	9770	12710	6850	9780	9859.88	8.12	0	506	10040	9910	9700	9570	9360	9975	9635	120	2930	500	6840	10	1	23280000	2302	2.08	0.27	12	0.05	4761.00	37266.00	14200	20230220	-30.35	9000	20230727	9.89	14200	-30.35	20230220	9000	9.89	20230727	142000	-93.04	20230220	9000	9.89	20230727	0.74	N	003200	500	120 억		1891425	N	N	1	N	00	N
103	20230814	110138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9910	130	2	1.33	98242770	9966	28.69	9770	9930	9770	12710	6850	9780	9857.79	8.12	0	581	10040	9910	9700	9570	9360	9975	9635	120	2930	500	6840	10	1	23280000	2307	2.08	0.27	12	0.04	4761.00	37266.00	14200	20230220	-30.21	9000	20230727	10.11	14200	-30.21	20230220	9000	10.11	20230727	142000	-93.02	20230220	9000	10.11	20230727	0.74	N	003200	500	120 억		1891425	N	N	1	N	00	N
104	20230814	100137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9880	100	2	1.02	39118610	3978	11.45	9770	9890	9770	12710	6850	9780	9833.74	8.12	0	1113	10040	9910	9700	9570	9360	9975	9635	120	2930	500	6840	10	1	23280000	2300	2.08	0.27	12	0.02	4761.00	37266.00	14200	20230220	-30.42	9000	20230727	9.78	14200	-30.42	20230220	9000	9.78	20230727	142000	-93.04	20230220	9000	9.78	20230727	0.74	N	003200	500	120 억		1891425	N	N	1	N	00	N
105	20230814	090138	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9780	0	3	0.00	498280	51	0.15	9770	9780	9770	12710	6850	9780	9770.20	8.12	0	1	10040	9910	9700	9570	9360	9975	9635	120	2930	500	6840	10	1	23280000	2277	2.05	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.13	9000	20230727	8.67	14200	-31.13	20230220	9000	8.67	20230727	142000	-93.11	20230220	9000	8.67	20230727	0.74	N	003200	500	120 억		1891425	N	N	1	N	00	N
106	20230811	160136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9780	270	2	2.84	337028550	34731	66.69	9510	9830	9490	12360	6660	9510	9703.93	8.09	0	2040	10030	9770	9610	9350	9190	9690	9270	120	2850	500	6650	10	1	23280000	2277	2.05	0.26	12	0.15	4761.00	37266.00	14200	20230220	-31.13	9000	20230727	8.67	14200	-31.13	20230220	9000	8.67	20230727	142000	-93.11	20230220	9000	8.67	20230727	0.74	N	003200	500	120 억		1882464	N	N	1	N	00	N
107	20230811	150136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9780	270	2	2.84	327668640	33772	64.85	9510	9830	9490	12360	6660	9510	9702.38	8.09	0	2119	10030	9770	9610	9350	9190	9690	9270	120	2850	500	6650	10	1	23280000	2277	2.05	0.26	12	0.15	4761.00	37266.00	14200	20230220	-31.13	9000	20230727	8.67	14200	-31.13	20230220	9000	8.67	20230727	142000	-93.11	20230220	9000	8.67	20230727	0.74	N	003200	500	120 억		1882464	N	N	8	N	00	N
108	20230811	140137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9780	270	2	2.84	223237990	23046	44.25	9510	9830	9490	12360	6660	9510	9686.63	8.09	0	318	10030	9770	9610	9350	9190	9690	9270	120	2850	500	6650	10	1	23280000	2277	2.05	0.26	12	0.10	4761.00	37266.00	14200	20230220	-31.13	9000	20230727	8.67	14200	-31.13	20230220	9000	8.67	20230727	142000	-93.11	20230220	9000	8.67	20230727	0.74	N	003200	500	120 억		1882464	N	N	8	N	00	N
109	20230811	130136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9720	210	2	2.21	143334410	14837	28.49	9510	9730	9490	12360	6660	9510	9660.61	8.09	0	-1108	10030	9770	9610	9350	9190	9690	9270	120	2850	500	6650	10	1	23280000	2263	2.04	0.26	12	0.06	4761.00	37266.00	14200	20230220	-31.55	9000	20230727	8.00	14200	-31.55	20230220	9000	8.00	20230727	142000	-93.15	20230220	9000	8.00	20230727	0.74	N	003200	500	120 억		1882464	N	N	8	N	00	N
110	20230811	120137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9700	190	2	2.00	88669240	9197	17.66	9510	9720	9490	12360	6660	9510	9641.10	8.09	0	-1331	10030	9770	9610	9350	9190	9690	9270	120	2850	500	6650	10	1	23280000	2258	2.04	0.26	12	0.04	4761.00	37266.00	14200	20230220	-31.69	9000	20230727	7.78	14200	-31.69	20230220	9000	7.78	20230727	142000	-93.17	20230220	9000	7.78	20230727	0.74	N	003200	500	120 억		1882464	N	N	8	N	00	N
111	20230811	110137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9700	190	2	2.00	55457960	5774	11.09	9510	9700	9490	12360	6660	9510	9604.77	8.09	0	-659	10030	9770	9610	9350	9190	9690	9270	120	2850	500	6650	10	1	23280000	2258	2.04	0.26	12	0.02	4761.00	37266.00	14200	20230220	-31.69	9000	20230727	7.78	14200	-31.69	20230220	9000	7.78	20230727	142000	-93.17	20230220	9000	7.78	20230727	0.74	N	003200	500	120 억		1882464	N	N	8	N	00	N
112	20230811	100136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9610	100	2	1.05	26914250	2816	5.41	9510	9620	9490	12360	6660	9510	9557.62	8.09	0	-446	10030	9770	9610	9350	9190	9690	9270	120	2850	500	6650	10	1	23280000	2237	2.02	0.26	12	0.01	4761.00	37266.00	14200	20230220	-32.32	9000	20230727	6.78	14200	-32.32	20230220	9000	6.78	20230727	142000	-93.23	20230220	9000	6.78	20230727	0.74	N	003200	500	120 억		1882464	N	N	8	N	00	N
113	20230811	090137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9500	-10	5	-0.11	161620	17	0.03	9510	9510	9490	12360	6660	9510	9507.06	8.09	0	-2	10030	9770	9610	9350	9190	9690	9270	120	2850	500	6650	10	1	23280000	2212	2.00	0.25	12	0.00	4761.00	37266.00	14200	20230220	-33.10	9000	20230727	5.56	14200	-33.10	20230220	9000	5.56	20230727	142000	-93.31	20230220	9000	5.56	20230727	0.74	N	003200	500	120 억		1882464	N	N	8	N	00	N
114	20230810	160136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9510	-240	5	-2.46	497280310	52081	237.13	9700	9870	9450	12670	6830	9750	9548.18	8.12	0	-30673	10196	9972	9836	9612	9476	9905	9545	120	2920	500	6820	10	1	23280000	2214	2.00	0.26	12	0.22	4761.00	37266.00	14200	20230220	-33.03	9000	20230727	5.67	14200	-33.03	20230220	9000	5.67	20230727	142000	-93.30	20230220	9000	5.67	20230727	0.74	N	003200	500	120 억		1890424	N	N	8	N	00	N
115	20230810	150136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9480	-270	5	-2.77	457921450	47929	218.23	9700	9870	9460	12670	6830	9750	9554.00	8.12	0	-27095	10196	9972	9836	9612	9476	9905	9545	120	2920	500	6820	10	1	23280000	2207	1.99	0.25	12	0.21	4761.00	37266.00	14200	20230220	-33.24	9000	20230727	5.33	14200	-33.24	20230220	9000	5.33	20230727	142000	-93.32	20230220	9000	5.33	20230727	0.74	N	003200	500	120 억		1890424	N	N	4	N	00	N
116	20230810	140136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9520	-230	5	-2.36	313575160	32712	148.94	9700	9870	9460	12670	6830	9750	9585.74	8.12	0	-18117	10196	9972	9836	9612	9476	9905	9545	120	2920	500	6820	10	1	23280000	2216	2.00	0.26	12	0.14	4761.00	37266.00	14200	20230220	-32.96	9000	20230727	5.78	14200	-32.96	20230220	9000	5.78	20230727	142000	-93.30	20230220	9000	5.78	20230727	0.74	N	003200	500	120 억		1890424	N	N	4	N	00	N
117	20230810	130135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9520	-230	5	-2.36	186025050	19279	87.78	9700	9870	9520	12670	6830	9750	9648.89	8.12	0	-9188	10196	9972	9836	9612	9476	9905	9545	120	2920	500	6820	10	1	23280000	2216	2.00	0.26	12	0.08	4761.00	37266.00	14200	20230220	-32.96	9000	20230727	5.78	14200	-32.96	20230220	9000	5.78	20230727	142000	-93.30	20230220	9000	5.78	20230727	0.74	N	003200	500	120 억		1890424	N	N	4	N	00	N
118	20230810	120135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9620	-130	5	-1.33	94746520	9746	44.37	9700	9870	9620	12670	6830	9750	9721.46	8.12	0	-1767	10196	9972	9836	9612	9476	9905	9545	120	2920	500	6820	10	1	23280000	2240	2.02	0.26	12	0.04	4761.00	37266.00	14200	20230220	-32.25	9000	20230727	6.89	14200	-32.25	20230220	9000	6.89	20230727	142000	-93.23	20230220	9000	6.89	20230727	0.74	N	003200	500	120 억		1890424	N	N	4	N	00	N
119	20230810	110136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9740	-10	5	-0.10	54680320	5618	25.58	9700	9810	9650	12670	6830	9750	9732.94	8.12	0	241	10196	9972	9836	9612	9476	9905	9545	120	2920	500	6820	10	1	23280000	2267	2.05	0.26	12	0.02	4761.00	37266.00	14200	20230220	-31.41	9000	20230727	8.22	14200	-31.41	20230220	9000	8.22	20230727	142000	-93.14	20230220	9000	8.22	20230727	0.74	N	003200	500	120 억		1890424	N	N	4	N	00	N
120	20230810	100137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9790	40	2	0.41	31056740	3198	14.56	9700	9800	9650	12670	6830	9750	9710.81	8.12	0	195	10196	9972	9836	9612	9476	9905	9545	120	2920	500	6820	10	1	23280000	2279	2.06	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.06	9000	20230727	8.78	14200	-31.06	20230220	9000	8.78	20230727	142000	-93.11	20230220	9000	8.78	20230727	0.74	N	003200	500	120 억		1890424	N	N	4	N	00	N
121	20230810	090136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9690	-60	5	-0.62	18451180	1902	8.66	9700	9700	9660	12670	6830	9750	9699.88	8.12	0	79	10196	9972	9836	9612	9476	9905	9545	120	2920	500	6820	10	1	23280000	2256	2.04	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.76	9000	20230727	7.67	14200	-31.76	20230220	9000	7.67	20230727	142000	-93.18	20230220	9000	7.67	20230727	0.74	N	003200	500	120 억		1890424	N	N	4	N	00	N
122	20230809	160137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9750	-180	5	-1.81	215247730	21963	94.31	10060	10060	9700	12900	6960	9930	9800.47	8.15	0	-7554	10176	10052	9966	9842	9756	10010	9800	120	2970	500	6950	10	1	23280000	2270	2.05	0.26	12	0.09	4761.00	37266.00	14200	20230220	-31.34	9000	20230727	8.33	14200	-31.34	20230220	9000	8.33	20230727	142000	-93.13	20230220	9000	8.33	20230727	0.74	N	003200	500	120 억		1897995	N	N	4	N	00	N
123	20230809	150135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9740	-190	5	-1.91	201318230	20533	88.17	10060	10060	9700	12900	6960	9930	9804.62	8.15	0	-6782	10176	10052	9966	9842	9756	10010	9800	120	2970	500	6950	10	1	23280000	2267	2.05	0.26	12	0.09	4761.00	37266.00	14200	20230220	-31.41	9000	20230727	8.22	14200	-31.41	20230220	9000	8.22	20230727	142000	-93.14	20230220	9000	8.22	20230727	0.74	N	003200	500	120 억		1897995	N	N	86	N	00	N
124	20230809	140135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9830	-100	5	-1.01	124134250	12622	54.20	10060	10060	9780	12900	6960	9930	9834.75	8.15	0	-5106	10176	10052	9966	9842	9756	10010	9800	120	2970	500	6950	10	1	23280000	2288	2.06	0.26	12	0.05	4761.00	37266.00	14200	20230220	-30.77	9000	20230727	9.22	14200	-30.77	20230220	9000	9.22	20230727	142000	-93.08	20230220	9000	9.22	20230727	0.74	N	003200	500	120 억		1897995	N	N	86	N	00	N
125	20230809	130136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9840	-90	5	-0.91	103704590	10541	45.26	10060	10060	9790	12900	6960	9930	9838.21	8.15	0	-4249	10176	10052	9966	9842	9756	10010	9800	120	2970	500	6950	10	1	23280000	2291	2.07	0.26	12	0.05	4761.00	37266.00	14200	20230220	-30.70	9000	20230727	9.33	14200	-30.70	20230220	9000	9.33	20230727	142000	-93.07	20230220	9000	9.33	20230727	0.74	N	003200	500	120 억		1897995	N	N	86	N	00	N
126	20230809	120136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9830	-100	5	-1.01	91313060	9278	39.84	10060	10060	9790	12900	6960	9930	9841.89	8.15	0	-3651	10176	10052	9966	9842	9756	10010	9800	120	2970	500	6950	10	1	23280000	2288	2.06	0.26	12	0.04	4761.00	37266.00	14200	20230220	-30.77	9000	20230727	9.22	14200	-30.77	20230220	9000	9.22	20230727	142000	-93.08	20230220	9000	9.22	20230727	0.74	N	003200	500	120 억		1897995	N	N	86	N	00	N
127	20230809	110137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9860	-70	5	-0.70	30906080	3139	13.48	10060	10060	9800	12900	6960	9930	9845.84	8.15	0	-1115	10176	10052	9966	9842	9756	10010	9800	120	2970	500	6950	10	1	23280000	2295	2.07	0.26	12	0.01	4761.00	37266.00	14200	20230220	-30.56	9000	20230727	9.56	14200	-30.56	20230220	9000	9.56	20230727	142000	-93.06	20230220	9000	9.56	20230727	0.74	N	003200	500	120 억		1897995	N	N	86	N	00	N
128	20230809	100134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9820	-110	5	-1.11	14479220	1469	6.31	10060	10060	9800	12900	6960	9930	9856.51	8.15	0	-834	10176	10052	9966	9842	9756	10010	9800	120	2970	500	6950	10	1	23280000	2286	2.06	0.26	12	0.01	4761.00	37266.00	14200	20230220	-30.85	9000	20230727	9.11	14200	-30.85	20230220	9000	9.11	20230727	142000	-93.08	20230220	9000	9.11	20230727	0.74	N	003200	500	120 억		1897995	N	N	86	N	00	N
129	20230809	090135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	10060	130	2	1.31	211260	21	0.09	10060	10060	10060	12900	6960	9930	10060.00	8.15	0	-20	10176	10052	9966	9842	9756	10010	9800	120	2970	500	6950	10	1	23280000	2342	2.11	0.27	12	0.00	4761.00	37266.00	14200	20230220	-29.15	9000	20230727	11.78	14200	-29.15	20230220	9000	11.78	20230727	142000	-92.92	20230220	9000	11.78	20230727	0.74	N	003200	500	120 억		1897995	N	N	86	N	00	N
130	20230808	160137	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9930	-40	5	-0.40	232480840	23288	120.54	9950	10090	9880	12960	6980	9970	9982.86	8.18	0	-7625	10156	10062	9906	9812	9656	10110	9860	120	2990	500	6970	10	1	23280000	2312	2.09	0.27	12	0.10	4761.00	37266.00	14200	20230220	-30.07	9000	20230727	10.33	14200	-30.07	20230220	9000	10.33	20230727	142000	-93.01	20230220	9000	10.33	20230727	0.74	N	003200	500	120 억		1904725	N	N	86	N	00	N
131	20230808	150136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9950	-20	5	-0.20	215615990	21592	111.76	9950	10090	9880	12960	6980	9970	9985.92	8.18	0	-6432	10156	10062	9906	9812	9656	10110	9860	120	2990	500	6970	10	1	23280000	2316	2.09	0.27	12	0.09	4761.00	37266.00	14200	20230220	-29.93	9000	20230727	10.56	14200	-29.93	20230220	9000	10.56	20230727	142000	-92.99	20230220	9000	10.56	20230727	0.74	N	003200	500	120 억		1904725	N	N	81	N	00	N
132	20230808	140135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	10030	60	2	0.60	154465070	15473	80.09	9950	10090	9880	12960	6980	9970	9982.88	8.18	0	-3536	10156	10062	9906	9812	9656	10110	9860	120	2990	500	6970	10	1	23280000	2335	2.11	0.27	12	0.07	4761.00	37266.00	14200	20230220	-29.37	9000	20230727	11.44	14200	-29.37	20230220	9000	11.44	20230727	142000	-92.94	20230220	9000	11.44	20230727	0.74	N	003200	500	120 억		1904725	N	N	81	N	00	N
133	20230808	130134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	10010	40	2	0.40	142108620	14240	73.71	9950	10090	9880	12960	6980	9970	9979.54	8.18	0	-3062	10156	10062	9906	9812	9656	10110	9860	120	2990	500	6970	10	1	23280000	2330	2.10	0.27	12	0.06	4761.00	37266.00	14200	20230220	-29.51	9000	20230727	11.22	14200	-29.51	20230220	9000	11.22	20230727	142000	-92.95	20230220	9000	11.22	20230727	0.74	N	003200	500	120 억		1904725	N	N	81	N	00	N
134	20230808	120134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9970	0	3	0.00	110732380	11100	57.45	9950	10090	9880	12960	6980	9970	9975.89	8.18	0	-2882	10156	10062	9906	9812	9656	10110	9860	120	2990	500	6970	10	1	23280000	2321	2.09	0.27	12	0.05	4761.00	37266.00	14200	20230220	-29.79	9000	20230727	10.78	14200	-29.79	20230220	9000	10.78	20230727	142000	-92.98	20230220	9000	10.78	20230727	0.74	N	003200	500	120 억		1904725	N	N	81	N	00	N
135	20230808	110136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9970	0	3	0.00	77540770	7771	40.22	9950	10090	9880	12960	6980	9970	9978.22	8.18	0	-2098	10156	10062	9906	9812	9656	10110	9860	120	2990	500	6970	10	1	23280000	2321	2.09	0.27	12	0.03	4761.00	37266.00	14200	20230220	-29.79	9000	20230727	10.78	14200	-29.79	20230220	9000	10.78	20230727	142000	-92.98	20230220	9000	10.78	20230727	0.74	N	003200	500	120 억		1904725	N	N	81	N	00	N
136	20230808	100136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	10030	60	2	0.60	41998430	4209	21.79	9950	10090	9880	12960	6980	9970	9978.24	8.18	0	-835	10156	10062	9906	9812	9656	10110	9860	120	2990	500	6970	10	1	23280000	2335	2.11	0.27	12	0.02	4761.00	37266.00	14200	20230220	-29.37	9000	20230727	11.44	14200	-29.37	20230220	9000	11.44	20230727	142000	-92.94	20230220	9000	11.44	20230727	0.74	N	003200	500	120 억		1904725	N	N	81	N	00	N
137	20230808	090136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9950	-20	5	-0.20	925350	93	0.48	9950	9950	9950	12960	6980	9970	9950.00	8.18	0	-55	10156	10062	9906	9812	9656	10110	9860	120	2990	500	6970	10	1	23280000	2316	2.09	0.27	12	0.00	4761.00	37266.00	14200	20230220	-29.93	9000	20230727	10.56	14200	-29.93	20230220	9000	10.56	20230727	142000	-92.99	20230220	9000	10.56	20230727	0.74	N	003200	500	120 억		1904725	N	N	81	N	00	N
138	20230807	160134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9970	130	2	1.32	191254200	19320	140.64	9840	10000	9750	12790	6890	9840	9899.29	8.20	0	-4751	9966	9902	9776	9712	9586	9935	9745	120	2950	500	6880	10	1	23280000	2321	2.09	0.27	12	0.08	4761.00	37266.00	14200	20230220	-29.79	9000	20230727	10.78	14200	-29.79	20230220	9000	10.78	20230727	142000	-92.98	20230220	9000	10.78	20230727	0.74	N	003200	500	120 억		1908237	N	N	81	N	00	N
139	20230807	150134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9970	130	2	1.32	186395470	18832	137.09	9840	10000	9750	12790	6890	9840	9897.81	8.20	0	-4669	9966	9902	9776	9712	9586	9935	9745	120	2950	500	6880	10	1	23280000	2321	2.09	0.27	12	0.08	4761.00	37266.00	14200	20230220	-29.79	9000	20230727	10.78	14200	-29.79	20230220	9000	10.78	20230727	142000	-92.98	20230220	9000	10.78	20230727	0.74	N	003200	500	120 억		1908237	N	N	1	N	00	N
140	20230807	140136	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9980	140	2	1.42	162965880	16481	119.98	9840	10000	9750	12790	6890	9840	9888.11	8.20	0	-4031	9966	9902	9776	9712	9586	9935	9745	120	2950	500	6880	10	1	23280000	2323	2.10	0.27	12	0.07	4761.00	37266.00	14200	20230220	-29.72	9000	20230727	10.89	14200	-29.72	20230220	9000	10.89	20230727	142000	-92.97	20230220	9000	10.89	20230727	0.74	N	003200	500	120 억		1908237	N	N	1	N	00	N
141	20230807	130135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9960	120	2	1.22	152112560	15392	112.05	9840	10000	9750	12790	6890	9840	9882.57	8.20	0	-3503	9966	9902	9776	9712	9586	9935	9745	120	2950	500	6880	10	1	23280000	2319	2.09	0.27	12	0.07	4761.00	37266.00	14200	20230220	-29.86	9000	20230727	10.67	14200	-29.86	20230220	9000	10.67	20230727	142000	-92.99	20230220	9000	10.67	20230727	0.74	N	003200	500	120 억		1908237	N	N	1	N	00	N
142	20230807	120134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9960	120	2	1.22	124259490	12594	91.68	9840	9980	9750	12790	6890	9840	9866.56	8.20	0	-3639	9966	9902	9776	9712	9586	9935	9745	120	2950	500	6880	10	1	23280000	2319	2.09	0.27	12	0.05	4761.00	37266.00	14200	20230220	-29.86	9000	20230727	10.67	14200	-29.86	20230220	9000	10.67	20230727	142000	-92.99	20230220	9000	10.67	20230727	0.74	N	003200	500	120 억		1908237	N	N	1	N	00	N
143	20230807	110134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9960	120	2	1.22	115458070	11710	85.24	9840	9960	9750	12790	6890	9840	9859.78	8.20	0	-3658	9966	9902	9776	9712	9586	9935	9745	120	2950	500	6880	10	1	23280000	2319	2.09	0.27	12	0.05	4761.00	37266.00	14200	20230220	-29.86	9000	20230727	10.67	14200	-29.86	20230220	9000	10.67	20230727	142000	-92.99	20230220	9000	10.67	20230727	0.74	N	003200	500	120 억		1908237	N	N	1	N	00	N
144	20230807	100135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9850	10	2	0.10	49135740	4995	36.36	9840	9890	9750	12790	6890	9840	9836.98	8.20	0	-3062	9966	9902	9776	9712	9586	9935	9745	120	2950	500	6880	10	1	23280000	2293	2.07	0.26	12	0.02	4761.00	37266.00	14200	20230220	-30.63	9000	20230727	9.44	14200	-30.63	20230220	9000	9.44	20230727	142000	-93.06	20230220	9000	9.44	20230727	0.74	N	003200	500	120 억		1908237	N	N	1	N	00	N
145	20230807	090134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9890	50	2	0.51	816770	83	0.60	9840	9890	9840	12790	6890	9840	9840.60	8.20	0	-52	9966	9902	9776	9712	9586	9935	9745	120	2950	500	6880	10	1	23280000	2302	2.08	0.27	12	0.00	4761.00	37266.00	14200	20230220	-30.35	9000	20230727	9.89	14200	-30.35	20230220	9000	9.89	20230727	142000	-93.04	20230220	9000	9.89	20230727	0.74	N	003200	500	120 억		1908237	N	N	1	N	00	N
146	20230804	160135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9840	110	2	1.13	133707890	13737	43.73	9770	9840	9650	12640	6820	9730	9733.40	8.20	0	418	9943	9836	9693	9586	9443	9890	9640	120	2910	500	6810	10	1	23280000	2291	2.07	0.26	12	0.06	4761.00	37266.00	14200	20230220	-30.70	9000	20230727	9.33	14200	-30.70	20230220	9000	9.33	20230727	142000	-93.07	20230220	9000	9.33	20230727	0.74	N	003200	500	120 억		1907878	N	N	1	N	00	N
147	20230804	150134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9770	40	2	0.41	123587510	12702	40.44	9770	9840	9650	12640	6820	9730	9729.77	8.20	0	594	9943	9836	9693	9586	9443	9890	9640	120	2910	500	6810	10	1	23280000	2274	2.05	0.26	12	0.05	4761.00	37266.00	14200	20230220	-31.20	9000	20230727	8.56	14200	-31.20	20230220	9000	8.56	20230727	142000	-93.12	20230220	9000	8.56	20230727	0.74	N	003200	500	120 억		1907878	N	N	1	N	00	N
148	20230804	140135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9700	-30	5	-0.31	45069220	4652	14.81	9770	9770	9650	12640	6820	9730	9688.14	8.20	0	673	9943	9836	9693	9586	9443	9890	9640	120	2910	500	6810	10	1	23280000	2258	2.04	0.26	12	0.02	4761.00	37266.00	14200	20230220	-31.69	9000	20230727	7.78	14200	-31.69	20230220	9000	7.78	20230727	142000	-93.17	20230220	9000	7.78	20230727	0.74	N	003200	500	120 억		1907878	N	N	1	N	00	N
149	20230804	130135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9710	-20	5	-0.21	43399200	4480	14.26	9770	9770	9650	12640	6820	9730	9687.32	8.20	0	647	9943	9836	9693	9586	9443	9890	9640	120	2910	500	6810	10	1	23280000	2260	2.04	0.26	12	0.02	4761.00	37266.00	14200	20230220	-31.62	9000	20230727	7.89	14200	-31.62	20230220	9000	7.89	20230727	142000	-93.16	20230220	9000	7.89	20230727	0.74	N	003200	500	120 억		1907878	N	N	1	N	00	N
150	20230804	120135	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9680	-50	5	-0.51	43108180	4450	14.17	9770	9770	9650	12640	6820	9730	9687.23	8.20	0	670	9943	9836	9693	9586	9443	9890	9640	120	2910	500	6810	10	1	23280000	2254	2.03	0.26	12	0.02	4761.00	37266.00	14200	20230220	-31.83	9000	20230727	7.56	14200	-31.83	20230220	9000	7.56	20230727	142000	-93.18	20230220	9000	7.56	20230727	0.74	N	003200	500	120 억		1907878	N	N	1	N	00	N
151	20230804	110134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9660	-70	5	-0.72	41812250	4316	13.74	9770	9770	9650	12640	6820	9730	9687.73	8.20	0	683	9943	9836	9693	9586	9443	9890	9640	120	2910	500	6810	10	1	23280000	2249	2.03	0.26	12	0.02	4761.00	37266.00	14200	20230220	-31.97	9000	20230727	7.33	14200	-31.97	20230220	9000	7.33	20230727	142000	-93.20	20230220	9000	7.33	20230727	0.74	N	003200	500	120 억		1907878	N	N	1	N	00	N
152	20230804	100133	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9670	-60	5	-0.62	11639010	1199	3.82	9770	9770	9660	12640	6820	9730	9707.26	8.20	0	394	9943	9836	9693	9586	9443	9890	9640	120	2910	500	6810	10	1	23280000	2251	2.03	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.90	9000	20230727	7.44	14200	-31.90	20230220	9000	7.44	20230727	142000	-93.19	20230220	9000	7.44	20230727	0.74	N	003200	500	120 억		1907878	N	N	1	N	00	N
153	20230804	090134	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	9770	40	2	0.41	9770	1	0.00	9770	9770	9770	12640	6820	9730	9770.00	8.20	0	1	9943	9836	9693	9586	9443	9890	9640	120	2910	500	6810	10	1	23280000	2274	2.05	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.20	9000	20230727	8.56	14200	-31.20	20230220	9000	8.56	20230727	142000	-93.12	20230220	9000	8.56	20230727	0.74	N	003200	500	120 억		1907878	N	N	1	N	00	N
154	20230803	160134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9730	0	3	0.00	303887730	31412	178.96	9700	9800	9550	12640	6820	9730	9674.24	8.22	0	-5057	9903	9816	9723	9636	9543	9770	9590	120	2910	500	6810	10	1	23280000	2265	2.04	0.26	12	0.13	4761.00	37266.00	14200	20230220	-31.48	9000	20230727	8.11	14200	-31.48	20230220	9000	8.11	20230727	142000	-93.15	20230220	9000	8.11	20230727	0.74	N	003200	500	120 억		1912803	N	N	1	N	00	N
155	20230803	150134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9680	-50	5	-0.51	280445990	28988	165.15	9700	9800	9550	12640	6820	9730	9674.55	8.22	0	-4443	9903	9816	9723	9636	9543	9770	9590	120	2910	500	6810	10	1	23280000	2254	2.03	0.26	12	0.12	4761.00	37266.00	14200	20230220	-31.83	9000	20230727	7.56	14200	-31.83	20230220	9000	7.56	20230727	142000	-93.18	20230220	9000	7.56	20230727	0.74	N	003200	500	120 억		1912803	N	N	10	N	00	N
156	20230803	140132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9750	20	2	0.21	268748620	27785	158.29	9700	9800	9550	12640	6820	9730	9672.44	8.22	0	-4002	9903	9816	9723	9636	9543	9770	9590	120	2910	500	6810	10	1	23280000	2270	2.05	0.26	12	0.12	4761.00	37266.00	14200	20230220	-31.34	9000	20230727	8.33	14200	-31.34	20230220	9000	8.33	20230727	142000	-93.13	20230220	9000	8.33	20230727	0.74	N	003200	500	120 억		1912803	N	N	10	N	00	N
157	20230803	130135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9690	-40	5	-0.41	247287360	25571	145.68	9700	9800	9550	12640	6820	9730	9670.62	8.22	0	-4183	9903	9816	9723	9636	9543	9770	9590	120	2910	500	6810	10	1	23280000	2256	2.04	0.26	12	0.11	4761.00	37266.00	14200	20230220	-31.76	9000	20230727	7.67	14200	-31.76	20230220	9000	7.67	20230727	142000	-93.18	20230220	9000	7.67	20230727	0.74	N	003200	500	120 억		1912803	N	N	10	N	00	N
158	20230803	120134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9700	-30	5	-0.31	241113800	24934	142.05	9700	9800	9550	12640	6820	9730	9670.08	8.22	0	-3856	9903	9816	9723	9636	9543	9770	9590	120	2910	500	6810	10	1	23280000	2258	2.04	0.26	12	0.11	4761.00	37266.00	14200	20230220	-31.69	9000	20230727	7.78	14200	-31.69	20230220	9000	7.78	20230727	142000	-93.17	20230220	9000	7.78	20230727	0.74	N	003200	500	120 억		1912803	N	N	10	N	00	N
159	20230803	110133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9640	-90	5	-0.92	127824810	13208	75.25	9700	9800	9620	12640	6820	9730	9677.83	8.22	0	-4650	9903	9816	9723	9636	9543	9770	9590	120	2910	500	6810	10	1	23280000	2244	2.02	0.26	12	0.06	4761.00	37266.00	14200	20230220	-32.11	9000	20230727	7.11	14200	-32.11	20230220	9000	7.11	20230727	142000	-93.21	20230220	9000	7.11	20230727	0.74	N	003200	500	120 억		1912803	N	N	10	N	00	N
160	20230803	100133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9690	-40	5	-0.41	67732740	6988	39.81	9700	9800	9620	12640	6820	9730	9692.72	8.22	0	-1481	9903	9816	9723	9636	9543	9770	9590	120	2910	500	6810	10	1	23280000	2256	2.04	0.26	12	0.03	4761.00	37266.00	14200	20230220	-31.76	9000	20230727	7.67	14200	-31.76	20230220	9000	7.67	20230727	142000	-93.18	20230220	9000	7.67	20230727	0.74	N	003200	500	120 억		1912803	N	N	10	N	00	N
161	20230803	090133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9670	-60	5	-0.62	2046500	211	1.20	9700	9700	9670	12640	6820	9730	9699.05	8.22	0	-188	9903	9816	9723	9636	9543	9770	9590	120	2910	500	6810	10	1	23280000	2251	2.03	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.90	9000	20230727	7.44	14200	-31.90	20230220	9000	7.44	20230727	142000	-93.19	20230220	9000	7.44	20230727	0.74	N	003200	500	120 억		1912803	N	N	10	N	00	N
162	20230802	160133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9730	-10	5	-0.10	170330950	17553	195.79	9740	9810	9630	12660	6820	9740	9703.81	8.21	0	1507	9826	9782	9716	9672	9606	9805	9695	120	2920	500	6810	10	1	23280000	2265	2.04	0.26	12	0.08	4761.00	37266.00	14200	20230220	-31.48	9000	20230727	8.11	14200	-31.48	20230220	9000	8.11	20230727	142000	-93.15	20230220	9000	8.11	20230727	0.74	N	003200	500	120 억		1910667	N	N	10	N	00	N
163	20230802	150134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9660	-80	5	-0.82	158408950	16322	182.06	9740	9810	9630	12660	6820	9740	9705.24	8.21	0	1478	9826	9782	9716	9672	9606	9805	9695	120	2920	500	6810	10	1	23280000	2249	2.03	0.26	12	0.07	4761.00	37266.00	14200	20230220	-31.97	9000	20230727	7.33	14200	-31.97	20230220	9000	7.33	20230727	142000	-93.20	20230220	9000	7.33	20230727	0.74	N	003200	500	120 억		1910667	N	N	6	N	00	N
164	20230802	140135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9660	-80	5	-0.82	134622730	13857	154.57	9740	9810	9650	12660	6820	9740	9715.14	8.21	0	1905	9826	9782	9716	9672	9606	9805	9695	120	2920	500	6810	10	1	23280000	2249	2.03	0.26	12	0.06	4761.00	37266.00	14200	20230220	-31.97	9000	20230727	7.33	14200	-31.97	20230220	9000	7.33	20230727	142000	-93.20	20230220	9000	7.33	20230727	0.74	N	003200	500	120 억		1910667	N	N	6	N	00	N
165	20230802	130133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9740	0	3	0.00	110725860	11392	127.07	9740	9810	9650	12660	6820	9740	9719.62	8.21	0	1985	9826	9782	9716	9672	9606	9805	9695	120	2920	500	6810	10	1	23280000	2267	2.05	0.26	12	0.05	4761.00	37266.00	14200	20230220	-31.41	9000	20230727	8.22	14200	-31.41	20230220	9000	8.22	20230727	142000	-93.14	20230220	9000	8.22	20230727	0.74	N	003200	500	120 억		1910667	N	N	6	N	00	N
166	20230802	120133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9700	-40	5	-0.41	96375050	9915	110.60	9740	9810	9650	12660	6820	9740	9720.13	8.21	0	2114	9826	9782	9716	9672	9606	9805	9695	120	2920	500	6810	10	1	23280000	2258	2.04	0.26	12	0.04	4761.00	37266.00	14200	20230220	-31.69	9000	20230727	7.78	14200	-31.69	20230220	9000	7.78	20230727	142000	-93.17	20230220	9000	7.78	20230727	0.74	N	003200	500	120 억		1910667	N	N	6	N	00	N
167	20230802	110133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9770	30	2	0.31	52069130	5345	59.62	9740	9810	9650	12660	6820	9740	9741.65	8.21	0	1154	9826	9782	9716	9672	9606	9805	9695	120	2920	500	6810	10	1	23280000	2274	2.05	0.26	12	0.02	4761.00	37266.00	14200	20230220	-31.20	9000	20230727	8.56	14200	-31.20	20230220	9000	8.56	20230727	142000	-93.12	20230220	9000	8.56	20230727	0.74	N	003200	500	120 억		1910667	N	N	6	N	00	N
168	20230802	100133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9750	10	2	0.10	17690310	1819	20.29	9740	9750	9650	12660	6820	9740	9725.29	8.21	0	-366	9826	9782	9716	9672	9606	9805	9695	120	2920	500	6810	10	1	23280000	2270	2.05	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.34	9000	20230727	8.33	14200	-31.34	20230220	9000	8.33	20230727	142000	-93.13	20230220	9000	8.33	20230727	0.74	N	003200	500	120 억		1910667	N	N	6	N	00	N
169	20230802	090134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9740	0	3	0.00	0	0	0.00	0	0	0	12660	6820	9740	0.00	8.21	0	0	9826	9782	9716	9672	9606	9805	9695	120	2920	500	6810	10	1	23280000	2267	2.05	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.41	9000	20230727	8.22	14200	-31.41	20230220	9000	8.22	20230727	142000	-93.14	20230220	9000	8.22	20230727	0.74	N	003200	500	120 억		1910667	N	N	6	N	00	N
170	20230801	160134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9740	20	2	0.21	87020180	8965	86.98	9710	9760	9650	12630	6810	9720	9706.57	8.21	0	-1041	9893	9806	9713	9626	9533	9760	9580	120	2910	500	6800	10	1	23280000	2267	2.05	0.26	12	0.04	4761.00	37266.00	14200	20230220	-31.41	9000	20230727	8.22	14200	-31.41	20230220	9000	8.22	20230727	142000	-93.14	20230220	9000	8.22	20230727	0.77	N	003200	500	120 억		1912050	N	N	6	N	00	N
171	20230801	150132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9710	-10	5	-0.10	76149730	7848	76.14	9710	9760	9650	12630	6810	9720	9703.07	8.21	0	-1312	9893	9806	9713	9626	9533	9760	9580	120	2910	500	6800	10	1	23280000	2260	2.04	0.26	12	0.03	4761.00	37266.00	14200	20230220	-31.62	9000	20230727	7.89	14200	-31.62	20230220	9000	7.89	20230727	142000	-93.16	20230220	9000	7.89	20230727	0.77	N	003200	500	120 억		1912050	N	N	7	N	00	N
172	20230801	140134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9710	-10	5	-0.10	59114540	6090	59.09	9710	9760	9650	12630	6810	9720	9706.82	8.21	0	-1522	9893	9806	9713	9626	9533	9760	9580	120	2910	500	6800	10	1	23280000	2260	2.04	0.26	12	0.03	4761.00	37266.00	14200	20230220	-31.62	9000	20230727	7.89	14200	-31.62	20230220	9000	7.89	20230727	142000	-93.16	20230220	9000	7.89	20230727	0.77	N	003200	500	120 억		1912050	N	N	7	N	00	N
173	20230801	130134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9740	20	2	0.21	29575930	3046	29.55	9710	9750	9650	12630	6810	9720	9709.76	8.21	0	-688	9893	9806	9713	9626	9533	9760	9580	120	2910	500	6800	10	1	23280000	2267	2.05	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.41	9000	20230727	8.22	14200	-31.41	20230220	9000	8.22	20230727	142000	-93.14	20230220	9000	8.22	20230727	0.77	N	003200	500	120 억		1912050	N	N	7	N	00	N
174	20230801	120133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9700	-20	5	-0.21	23408230	2413	23.41	9710	9730	9650	12630	6810	9720	9700.88	8.21	0	-371	9893	9806	9713	9626	9533	9760	9580	120	2910	500	6800	10	1	23280000	2258	2.04	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.69	9000	20230727	7.78	14200	-31.69	20230220	9000	7.78	20230727	142000	-93.17	20230220	9000	7.78	20230727	0.77	N	003200	500	120 억		1912050	N	N	7	N	00	N
175	20230801	110132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9730	10	2	0.10	14317980	1476	14.32	9710	9730	9650	12630	6810	9720	9700.53	8.21	0	-371	9893	9806	9713	9626	9533	9760	9580	120	2910	500	6800	10	1	23280000	2265	2.04	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.48	9000	20230727	8.11	14200	-31.48	20230220	9000	8.11	20230727	142000	-93.15	20230220	9000	8.11	20230727	0.77	N	003200	500	120 억		1912050	N	N	7	N	00	N
176	20230801	100133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9720	0	3	0.00	11168420	1152	11.18	9710	9720	9650	12630	6810	9720	9694.81	8.21	0	-301	9893	9806	9713	9626	9533	9760	9580	120	2910	500	6800	10	1	23280000	2263	2.04	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.55	9000	20230727	8.00	14200	-31.55	20230220	9000	8.00	20230727	142000	-93.15	20230220	9000	8.00	20230727	0.77	N	003200	500	120 억		1912050	N	N	7	N	00	N
177	20230801	090132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9710	-10	5	-0.10	1961420	202	1.96	9710	9710	9710	12630	6810	9720	9710.00	8.21	0	-202	9893	9806	9713	9626	9533	9760	9580	120	2910	500	6800	10	1	23280000	2260	2.04	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.62	9000	20230727	7.89	14200	-31.62	20230220	9000	7.89	20230727	142000	-93.16	20230220	9000	7.89	20230727	0.77	N	003200	500	120 억		1912050	N	N	7	N	00	N