KissMeData/000950/price/prices-20240801.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	20240830	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19180	660	2	3.56	12247510	655	128.43	18520	19340	18520	24050	12970	18520	18698.49	0.21	0	3	18760	18640	18570	18450	18380	18605	18415	84	5530	5000	12220	10	1	1680000	322	-1.68	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-28.96	18410	20240806	4.18	27000	-28.96	20240130	18410	4.18	20240806	27000	-28.96	20240130	18410	4.18	20240806	0.00	N	000950	5000	84 억		3591	N	N	0	N	00	N
3	20240830	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19340	820	2	4.43	12228330	654	128.24	18520	19340	18520	24050	12970	18520	18697.75	0.21	0	2	18760	18640	18570	18450	18380	18605	18415	84	5530	5000	12220	10	1	1680000	325	-1.69	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-28.37	18410	20240806	5.05	27000	-28.37	20240130	18410	5.05	20240806	27000	-28.37	20240130	18410	5.05	20240806	0.00	N	000950	5000	84 억		3591	N	N	0	N	00	N
4	20240830	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	90	2	0.49	12208990	653	128.04	18520	18980	18520	24050	12970	18520	18696.77	0.21	0	2	18760	18640	18570	18450	18380	18605	18415	84	5530	5000	12220	10	1	1680000	313	-1.63	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.07	18410	20240806	1.09	27000	-31.07	20240130	18410	1.09	20240806	27000	-31.07	20240130	18410	1.09	20240806	0.00	N	000950	5000	84 억		3591	N	N	0	N	00	N
5	20240830	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18800	280	2	1.51	5608040	300	58.82	18520	18980	18520	24050	12970	18520	18693.47	0.21	0	-6	18760	18640	18570	18450	18380	18605	18415	84	5530	5000	12220	10	1	1680000	316	-1.65	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.37	18410	20240806	2.12	27000	-30.37	20240130	18410	2.12	20240806	27000	-30.37	20240130	18410	2.12	20240806	0.00	N	000950	5000	84 억		3591	N	N	0	N	00	N
6	20240830	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18800	280	2	1.51	5551640	297	58.24	18520	18980	18520	24050	12970	18520	18692.39	0.21	0	-6	18760	18640	18570	18450	18380	18605	18415	84	5530	5000	12220	10	1	1680000	316	-1.65	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.37	18410	20240806	2.12	27000	-30.37	20240130	18410	2.12	20240806	27000	-30.37	20240130	18410	2.12	20240806	0.00	N	000950	5000	84 억		3591	N	N	0	N	00	N
7	20240830	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	200	2	1.08	3020850	163	31.96	18520	18720	18520	24050	12970	18520	18532.82	0.21	0	3	18760	18640	18570	18450	18380	18605	18415	84	5530	5000	12220	10	1	1680000	314	-1.64	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.67	18410	20240806	1.68	27000	-30.67	20240130	18410	1.68	20240806	27000	-30.67	20240130	18410	1.68	20240806	0.00	N	000950	5000	84 억		3591	N	N	0	N	00	N
8	20240830	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	200	2	1.08	3020850	163	31.96	18520	18720	18520	24050	12970	18520	18532.82	0.21	0	3	18760	18640	18570	18450	18380	18605	18415	84	5530	5000	12220	10	1	1680000	314	-1.64	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.67	18410	20240806	1.68	27000	-30.67	20240130	18410	1.68	20240806	27000	-30.67	20240130	18410	1.68	20240806	0.00	N	000950	5000	84 억		3591	N	N	0	N	00	N
9	20240830	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18520	0	3	0.00	851920	46	9.02	18520	18520	18520	24050	12970	18520	18520.00	0.21	0	0	18760	18640	18570	18450	18380	18605	18415	84	5530	5000	12220	10	1	1680000	311	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.41	18410	20240806	0.60	27000	-31.41	20240130	18410	0.60	20240806	27000	-31.41	20240130	18410	0.60	20240806	0.00	N	000950	5000	84 억		3591	N	N	0	N	00	N
10	20240829	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18520	-170	5	-0.91	9457020	510	48.80	18540	18690	18500	24250	13090	18690	18543.18	0.21	0	-13	18970	18830	18740	18600	18510	18785	18555	84	5560	5000	12330	10	1	1680000	311	-1.62	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.41	18410	20240806	0.60	27000	-31.41	20240130	18410	0.60	20240806	27000	-31.41	20240130	18410	0.60	20240806	0.00	N	000950	5000	84 억		3603	N	N	1	N	00	N
11	20240829	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18680	-10	5	-0.05	9031060	487	46.60	18540	18690	18500	24250	13090	18690	18544.27	0.21	0	-13	18970	18830	18740	18600	18510	18785	18555	84	5560	5000	12330	10	1	1680000	314	-1.64	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.81	18410	20240806	1.47	27000	-30.81	20240130	18410	1.47	20240806	27000	-30.81	20240130	18410	1.47	20240806	0.00	N	000950	5000	84 억		3603	N	N	1	N	00	N
12	20240829	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	-50	5	-0.27	8993790	485	46.41	18540	18690	18500	24250	13090	18690	18543.90	0.21	0	-13	18970	18830	18740	18600	18510	18785	18555	84	5560	5000	12330	10	1	1680000	313	-1.63	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.96	18410	20240806	1.25	27000	-30.96	20240130	18410	1.25	20240806	27000	-30.96	20240130	18410	1.25	20240806	0.00	N	000950	5000	84 억		3603	N	N	1	N	00	N
13	20240829	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18550	-140	5	-0.75	2540090	137	13.11	18540	18690	18500	24250	13090	18690	18540.80	0.21	0	3	18970	18830	18740	18600	18510	18785	18555	84	5560	5000	12330	10	1	1680000	312	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.30	18410	20240806	0.76	27000	-31.30	20240130	18410	0.76	20240806	27000	-31.30	20240130	18410	0.76	20240806	0.00	N	000950	5000	84 억		3603	N	N	1	N	00	N
14	20240829	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18550	-140	5	-0.75	2335640	126	12.06	18540	18690	18500	24250	13090	18690	18536.83	0.21	0	3	18970	18830	18740	18600	18510	18785	18555	84	5560	5000	12330	10	1	1680000	312	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.30	18410	20240806	0.76	27000	-31.30	20240130	18410	0.76	20240806	27000	-31.30	20240130	18410	0.76	20240806	0.00	N	000950	5000	84 억		3603	N	N	1	N	00	N
15	20240829	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	-130	5	-0.70	2075800	112	10.72	18540	18690	18500	24250	13090	18690	18533.93	0.21	0	3	18970	18830	18740	18600	18510	18785	18555	84	5560	5000	12330	10	1	1680000	312	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.26	18410	20240806	0.81	27000	-31.26	20240130	18410	0.81	20240806	27000	-31.26	20240130	18410	0.81	20240806	0.00	N	000950	5000	84 억		3603	N	N	1	N	00	N
16	20240829	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18540	-150	5	-0.80	1537770	83	7.94	18540	18690	18500	24250	13090	18690	18527.35	0.21	0	-2	18970	18830	18740	18600	18510	18785	18555	84	5560	5000	12330	10	1	1680000	311	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.33	18410	20240806	0.71	27000	-31.33	20240130	18410	0.71	20240806	27000	-31.33	20240130	18410	0.71	20240806	0.00	N	000950	5000	84 억		3603	N	N	1	N	00	N
17	20240829	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18540	-150	5	-0.80	685980	37	3.54	18540	18540	18540	24250	13090	18690	18540.00	0.21	0	-3	18970	18830	18740	18600	18510	18785	18555	84	5560	5000	12330	10	1	1680000	311	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.33	18410	20240806	0.71	27000	-31.33	20240130	18410	0.71	20240806	27000	-31.33	20240130	18410	0.71	20240806	0.00	N	000950	5000	84 억		3603	N	N	1	N	00	N
18	20240828	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18690	190	2	1.03	16446420	880	159.71	18880	18880	18650	24050	12950	18500	18689.11	0.22	0	-12	19926	19212	18856	18142	17786	19035	17965	84	5550	5000	12210	10	1	1680000	314	-1.64	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-30.78	18410	20240806	1.52	27000	-30.78	20240130	18410	1.52	20240806	27000	-30.78	20240130	18410	1.52	20240806	0.00	N	000950	5000	84 억		3615	N	N	1	N	00	N
19	20240828	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18680	180	2	0.97	10279240	550	99.82	18880	18880	18650	24050	12950	18500	18689.53	0.22	0	-11	19926	19212	18856	18142	17786	19035	17965	84	5550	5000	12210	10	1	1680000	314	-1.64	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.81	18410	20240806	1.47	27000	-30.81	20240130	18410	1.47	20240806	27000	-30.81	20240130	18410	1.47	20240806	0.00	N	000950	5000	84 억		3615	N	N	2	N	00	N
20	20240828	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	220	2	1.19	9812240	525	95.28	18880	18880	18650	24050	12950	18500	18689.98	0.22	0	-11	19926	19212	18856	18142	17786	19035	17965	84	5550	5000	12210	10	1	1680000	314	-1.64	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.67	18410	20240806	1.68	27000	-30.67	20240130	18410	1.68	20240806	27000	-30.67	20240130	18410	1.68	20240806	0.00	N	000950	5000	84 억		3615	N	N	2	N	00	N
21	20240828	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	220	2	1.19	9812240	525	95.28	18880	18880	18650	24050	12950	18500	18689.98	0.22	0	-11	19926	19212	18856	18142	17786	19035	17965	84	5550	5000	12210	10	1	1680000	314	-1.64	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.67	18410	20240806	1.68	27000	-30.67	20240130	18410	1.68	20240806	27000	-30.67	20240130	18410	1.68	20240806	0.00	N	000950	5000	84 억		3615	N	N	2	N	00	N
22	20240828	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18690	190	2	1.03	5413490	290	52.63	18880	18880	18650	24050	12950	18500	18667.21	0.22	0	-11	19926	19212	18856	18142	17786	19035	17965	84	5550	5000	12210	10	1	1680000	314	-1.64	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.78	18410	20240806	1.52	27000	-30.78	20240130	18410	1.52	20240806	27000	-30.78	20240130	18410	1.52	20240806	0.00	N	000950	5000	84 억		3615	N	N	2	N	00	N
23	20240828	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18690	190	2	1.03	5413490	290	52.63	18880	18880	18650	24050	12950	18500	18667.21	0.22	0	-11	19926	19212	18856	18142	17786	19035	17965	84	5550	5000	12210	10	1	1680000	314	-1.64	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.78	18410	20240806	1.52	27000	-30.78	20240130	18410	1.52	20240806	27000	-30.78	20240130	18410	1.52	20240806	0.00	N	000950	5000	84 억		3615	N	N	2	N	00	N
24	20240828	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18670	170	2	0.92	2202100	118	21.42	18880	18880	18650	24050	12950	18500	18661.86	0.22	0	-11	19926	19212	18856	18142	17786	19035	17965	84	5550	5000	12210	10	1	1680000	314	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.85	18410	20240806	1.41	27000	-30.85	20240130	18410	1.41	20240806	27000	-30.85	20240130	18410	1.41	20240806	0.00	N	000950	5000	84 억		3615	N	N	2	N	00	N
25	20240828	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18880	380	2	2.05	113280	6	1.09	18880	18880	18880	24050	12950	18500	18880.00	0.22	0	0	19926	19212	18856	18142	17786	19035	17965	84	5550	5000	12210	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.07	18410	20240806	2.55	27000	-30.07	20240130	18410	2.55	20240806	27000	-30.07	20240130	18410	2.55	20240806	0.00	N	000950	5000	84 억		3615	N	N	2	N	00	N
26	20240827	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	-90	5	-0.48	10289470	551	31.11	18590	19570	18500	24150	13020	18590	18674.49	0.22	0	-6	21283	19936	19253	17906	17223	19595	17565	84	5560	5000	12260	10	1	1680000	311	-1.62	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.48	18410	20240806	0.49	27000	-31.48	20240130	18410	0.49	20240806	27000	-31.48	20240130	18410	0.49	20240806	0.00	N	000950	5000	84 억		3621	N	N	2	N	00	N
27	20240827	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	50	2	0.27	8656810	463	26.14	18590	19570	18590	24150	13020	18590	18697.21	0.22	0	-5	21283	19936	19253	17906	17223	19595	17565	84	5560	5000	12260	10	1	1680000	313	-1.63	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.96	18410	20240806	1.25	27000	-30.96	20240130	18410	1.25	20240806	27000	-30.96	20240130	18410	1.25	20240806	0.00	N	000950	5000	84 억		3621	N	N	0	N	00	N
28	20240827	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18690	100	2	0.54	7724770	413	23.32	18590	19570	18590	24150	13020	18590	18704.04	0.22	0	-5	21283	19936	19253	17906	17223	19595	17565	84	5560	5000	12260	10	1	1680000	314	-1.64	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.78	18410	20240806	1.52	27000	-30.78	20240130	18410	1.52	20240806	27000	-30.78	20240130	18410	1.52	20240806	0.00	N	000950	5000	84 억		3621	N	N	0	N	00	N
29	20240827	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	0	3	0.00	3801600	202	11.41	18590	19570	18590	24150	13020	18590	18819.80	0.22	0	-6	21283	19936	19253	17906	17223	19595	17565	84	5560	5000	12260	10	1	1680000	312	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.15	18410	20240806	0.98	27000	-31.15	20240130	18410	0.98	20240806	27000	-31.15	20240130	18410	0.98	20240806	0.00	N	000950	5000	84 억		3621	N	N	0	N	00	N
30	20240827	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18760	170	2	0.91	2720990	144	8.13	18590	19570	18590	24150	13020	18590	18895.76	0.22	0	-6	21283	19936	19253	17906	17223	19595	17565	84	5560	5000	12260	10	1	1680000	315	-1.64	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.52	18410	20240806	1.90	27000	-30.52	20240130	18410	1.90	20240806	27000	-30.52	20240130	18410	1.90	20240806	0.00	N	000950	5000	84 억		3621	N	N	0	N	00	N
31	20240827	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18760	170	2	0.91	2720990	144	8.13	18590	19570	18590	24150	13020	18590	18895.76	0.22	0	-6	21283	19936	19253	17906	17223	19595	17565	84	5560	5000	12260	10	1	1680000	315	-1.64	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.52	18410	20240806	1.90	27000	-30.52	20240130	18410	1.90	20240806	27000	-30.52	20240130	18410	1.90	20240806	0.00	N	000950	5000	84 억		3621	N	N	0	N	00	N
32	20240827	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18770	180	2	0.97	2683480	142	8.02	18590	19570	18590	24150	13020	18590	18897.75	0.22	0	-6	21283	19936	19253	17906	17223	19595	17565	84	5560	5000	12260	10	1	1680000	315	-1.64	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.48	18410	20240806	1.96	27000	-30.48	20240130	18410	1.96	20240806	27000	-30.48	20240130	18410	1.96	20240806	0.00	N	000950	5000	84 억		3621	N	N	0	N	00	N
33	20240827	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	0	3	0.00	576290	31	1.75	18590	18590	18590	24150	13020	18590	18590.00	0.22	0	-4	21283	19936	19253	17906	17223	19595	17565	84	5560	5000	12260	10	1	1680000	312	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.15	18410	20240806	0.98	27000	-31.15	20240130	18410	0.98	20240806	27000	-31.15	20240130	18410	0.98	20240806	0.00	N	000950	5000	84 억		3621	N	N	0	N	00	N
34	20240826	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	-360	5	-1.90	34135090	1771	369.73	18950	20600	18570	24600	13270	18950	19285.07	0.22	0	-13	19176	19062	18836	18722	18496	19120	18780	84	5650	5000	12500	10	1	1680000	312	-1.63	0.15	12	0.11	-11425.00	124969.00	27000	20240130	-31.15	18410	20240806	0.98	27000	-31.15	20240130	18410	0.98	20240806	27000	-31.15	20240130	18410	0.98	20240806	0.00	N	000950	5000	84 억		3633	N	N	0	N	00	N
35	20240826	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18690	-260	5	-1.37	30808190	1592	332.36	18950	20600	18570	24600	13270	18950	19351.88	0.22	0	44	19176	19062	18836	18722	18496	19120	18780	84	5650	5000	12500	10	1	1680000	314	-1.64	0.15	12	0.09	-11425.00	124969.00	27000	20240130	-30.78	18410	20240806	1.52	27000	-30.78	20240130	18410	1.52	20240806	27000	-30.78	20240130	18410	1.52	20240806	0.00	N	000950	5000	84 억		3633	N	N	0	N	00	N
36	20240826	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18850	-100	5	-0.53	4658240	247	51.57	18950	18950	18790	24600	13270	18950	18859.27	0.22	0	3	19176	19062	18836	18722	18496	19120	18780	84	5650	5000	12500	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.19	18410	20240806	2.39	27000	-30.19	20240130	18410	2.39	20240806	27000	-30.19	20240130	18410	2.39	20240806	0.00	N	000950	5000	84 억		3633	N	N	0	N	00	N
37	20240826	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18850	-100	5	-0.53	3923700	208	43.42	18950	18950	18850	24600	13270	18950	18863.94	0.22	0	3	19176	19062	18836	18722	18496	19120	18780	84	5650	5000	12500	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.19	18410	20240806	2.39	27000	-30.19	20240130	18410	2.39	20240806	27000	-30.19	20240130	18410	2.39	20240806	0.00	N	000950	5000	84 억		3633	N	N	0	N	00	N
38	20240826	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18860	-90	5	-0.47	1622890	86	17.95	18950	18950	18860	24600	13270	18950	18870.81	0.22	0	0	19176	19062	18836	18722	18496	19120	18780	84	5650	5000	12500	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.15	18410	20240806	2.44	27000	-30.15	20240130	18410	2.44	20240806	27000	-30.15	20240130	18410	2.44	20240806	0.00	N	000950	5000	84 억		3633	N	N	0	N	00	N
39	20240826	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18860	-90	5	-0.47	679830	36	7.52	18950	18950	18860	24600	13270	18950	18884.17	0.22	0	0	19176	19062	18836	18722	18496	19120	18780	84	5650	5000	12500	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.15	18410	20240806	2.44	27000	-30.15	20240130	18410	2.44	20240806	27000	-30.15	20240130	18410	2.44	20240806	0.00	N	000950	5000	84 억		3633	N	N	0	N	00	N
40	20240826	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18900	-50	5	-0.26	246050	13	2.71	18950	18950	18900	24600	13270	18950	18926.92	0.22	0	0	19176	19062	18836	18722	18496	19120	18780	84	5650	5000	12500	10	1	1680000	318	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.00	18410	20240806	2.66	27000	-30.00	20240130	18410	2.66	20240806	27000	-30.00	20240130	18410	2.66	20240806	0.00	N	000950	5000	84 억		3633	N	N	0	N	00	N
41	20240826	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18950	0	3	0.00	132650	7	1.46	18950	18950	18950	24600	13270	18950	18950.00	0.22	0	0	19176	19062	18836	18722	18496	19120	18780	84	5650	5000	12500	10	1	1680000	318	-1.66	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.81	18410	20240806	2.93	27000	-29.81	20240130	18410	2.93	20240806	27000	-29.81	20240130	18410	2.93	20240806	0.00	N	000950	5000	84 억		3633	N	N	0	N	00	N
42	20240823	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18950	340	2	1.83	8841650	474	121.54	18610	18950	18610	24150	13030	18610	18652.64	0.22	0	-32	18703	18656	18603	18556	18503	18680	18580	84	5540	5000	12280	10	1	1680000	318	-1.66	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.81	18410	20240806	2.93	27000	-29.81	20240130	18410	2.93	20240806	27000	-29.81	20240130	18410	2.93	20240806	0.00	N	000950	5000	84 억		3662	N	N	0	N	00	N
43	20240823	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18670	60	2	0.32	7669810	412	105.64	18610	18790	18610	24150	13030	18610	18616.04	0.22	0	-20	18703	18656	18603	18556	18503	18680	18580	84	5540	5000	12280	10	1	1680000	314	-1.63	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.85	18410	20240806	1.41	27000	-30.85	20240130	18410	1.41	20240806	27000	-30.85	20240130	18410	1.41	20240806	0.00	N	000950	5000	84 억		3662	N	N	0	N	00	N
44	20240823	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18700	90	2	0.48	4189540	225	57.69	18610	18790	18610	24150	13030	18610	18620.18	0.22	0	-20	18703	18656	18603	18556	18503	18680	18580	84	5540	5000	12280	10	1	1680000	314	-1.64	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.74	18410	20240806	1.58	27000	-30.74	20240130	18410	1.58	20240806	27000	-30.74	20240130	18410	1.58	20240806	0.00	N	000950	5000	84 억		3662	N	N	0	N	00	N
45	20240823	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18670	60	2	0.32	3257590	175	44.87	18610	18790	18610	24150	13030	18610	18614.80	0.22	0	-26	18703	18656	18603	18556	18503	18680	18580	84	5540	5000	12280	10	1	1680000	314	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.85	18410	20240806	1.41	27000	-30.85	20240130	18410	1.41	20240806	27000	-30.85	20240130	18410	1.41	20240806	0.00	N	000950	5000	84 억		3662	N	N	0	N	00	N
46	20240823	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18790	180	2	0.97	3238920	174	44.62	18610	18790	18610	24150	13030	18610	18614.48	0.22	0	-26	18703	18656	18603	18556	18503	18680	18580	84	5540	5000	12280	10	1	1680000	316	-1.64	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.41	18410	20240806	2.06	27000	-30.41	20240130	18410	2.06	20240806	27000	-30.41	20240130	18410	2.06	20240806	0.00	N	000950	5000	84 억		3662	N	N	0	N	00	N
47	20240823	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	30	2	0.16	3126880	168	43.08	18610	18780	18610	24150	13030	18610	18612.38	0.22	0	-26	18703	18656	18603	18556	18503	18680	18580	84	5540	5000	12280	10	1	1680000	313	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.96	18410	20240806	1.25	27000	-30.96	20240130	18410	1.25	20240806	27000	-30.96	20240130	18410	1.25	20240806	0.00	N	000950	5000	84 억		3662	N	N	0	N	00	N
48	20240823	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	30	2	0.16	3108240	167	42.82	18610	18780	18610	24150	13030	18610	18612.22	0.22	0	-26	18703	18656	18603	18556	18503	18680	18580	84	5540	5000	12280	10	1	1680000	313	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.96	18410	20240806	1.25	27000	-30.96	20240130	18410	1.25	20240806	27000	-30.96	20240130	18410	1.25	20240806	0.00	N	000950	5000	84 억		3662	N	N	0	N	00	N
49	20240823	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	0	3	0.00	3052040	164	42.05	18610	18610	18610	24150	13030	18610	18610.00	0.22	0	-24	18703	18656	18603	18556	18503	18680	18580	84	5540	5000	12280	10	1	1680000	313	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.07	18410	20240806	1.09	27000	-31.07	20240130	18410	1.09	20240806	27000	-31.07	20240130	18410	1.09	20240806	0.00	N	000950	5000	84 억		3662	N	N	0	N	00	N
50	20240822	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	-90	5	-0.48	7226800	389	63.67	18560	18650	18550	24300	13090	18700	18574.21	0.22	0	3	18900	18800	18700	18600	18500	18750	18550	84	5600	5000	12340	10	1	1680000	313	-1.63	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-33.06	18410	20240806	1.09	27000	-31.07	20240130	18410	1.09	20240806	27000	-31.07	20240130	18410	1.09	20240806	0.00	N	000950	5000	84 억		3659	N	N	0	N	00	N
51	20240822	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	-60	5	-0.32	6426570	346	56.63	18560	18650	18550	24300	13090	18700	18573.90	0.22	0	3	18900	18800	18700	18600	18500	18750	18550	84	5600	5000	12340	10	1	1680000	313	-1.63	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-32.95	18410	20240806	1.25	27000	-30.96	20240130	18410	1.25	20240806	27000	-30.96	20240130	18410	1.25	20240806	0.00	N	000950	5000	84 억		3659	N	N	0	N	00	N
52	20240822	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	-100	5	-0.53	5273160	284	46.48	18560	18630	18550	24300	13090	18700	18567.46	0.22	0	3	18900	18800	18700	18600	18500	18750	18550	84	5600	5000	12340	10	1	1680000	312	-1.63	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-33.09	18410	20240806	1.03	27000	-31.11	20240130	18410	1.03	20240806	27000	-31.11	20240130	18410	1.03	20240806	0.00	N	000950	5000	84 억		3659	N	N	0	N	00	N
53	20240822	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	-70	5	-0.37	5124180	276	45.17	18560	18630	18550	24300	13090	18700	18565.87	0.22	0	1	18900	18800	18700	18600	18500	18750	18550	84	5600	5000	12340	10	1	1680000	313	-1.63	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-32.99	18410	20240806	1.20	27000	-31.00	20240130	18410	1.20	20240806	27000	-31.00	20240130	18410	1.20	20240806	0.00	N	000950	5000	84 억		3659	N	N	0	N	00	N
54	20240822	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	-90	5	-0.48	4919410	265	43.37	18560	18610	18550	24300	13090	18700	18563.81	0.22	0	1	18900	18800	18700	18600	18500	18750	18550	84	5600	5000	12340	10	1	1680000	313	-1.63	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-33.06	18410	20240806	1.09	27000	-31.07	20240130	18410	1.09	20240806	27000	-31.07	20240130	18410	1.09	20240806	0.00	N	000950	5000	84 억		3659	N	N	0	N	00	N
55	20240822	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	-110	5	-0.59	4398830	237	38.79	18560	18590	18550	24300	13090	18700	18560.46	0.22	0	1	18900	18800	18700	18600	18500	18750	18550	84	5600	5000	12340	10	1	1680000	312	-1.63	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-33.13	18410	20240806	0.98	27000	-31.15	20240130	18410	0.98	20240806	27000	-31.15	20240130	18410	0.98	20240806	0.00	N	000950	5000	84 억		3659	N	N	0	N	00	N
56	20240822	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	-140	5	-0.75	4046060	218	35.68	18560	18560	18550	24300	13090	18700	18559.91	0.22	0	2	18900	18800	18700	18600	18500	18750	18550	84	5600	5000	12340	10	1	1680000	312	-1.62	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-33.24	18410	20240806	0.81	27000	-31.26	20240130	18410	0.81	20240806	27000	-31.26	20240130	18410	0.81	20240806	0.00	N	000950	5000	84 억		3659	N	N	0	N	00	N
57	20240822	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18700	0	3	0.00	0	0	0.00	0	0	0	24300	13090	18700	0.00	0.22	0	0	18900	18800	18700	18600	18500	18750	18550	84	5600	5000	12340	10	1	1680000	314	-1.64	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-32.73	18410	20240806	1.58	27000	-30.74	20240130	18410	1.58	20240806	27000	-30.74	20240130	18410	1.58	20240806	0.00	N	000950	5000	84 억		3659	N	N	0	N	00	N
58	20240821	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18700	-100	5	-0.53	11414870	611	229.70	18800	18800	18600	24400	13160	18800	18682.27	0.22	0	-4	19386	19092	18946	18652	18506	19020	18580	84	5600	5000	12400	10	1	1680000	314	-1.64	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-32.73	18410	20240806	1.58	27000	-30.74	20240130	18410	1.58	20240806	27000	-30.74	20240130	18410	1.58	20240806	0.00	N	000950	5000	84 억		3664	N	N	0	N	00	N
59	20240821	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	-80	5	-0.43	10185060	545	204.89	18800	18800	18600	24400	13160	18800	18688.18	0.22	0	0	19386	19092	18946	18652	18506	19020	18580	84	5600	5000	12400	10	1	1680000	314	-1.64	0.15	12	0.03	-11425.00	124969.00	27800	20230816	-32.66	18410	20240806	1.68	27000	-30.67	20240130	18410	1.68	20240806	27000	-30.67	20240130	18410	1.68	20240806	0.00	N	000950	5000	84 억		3664	N	N	0	N	00	N
60	20240821	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	-80	5	-0.43	4653010	249	93.61	18800	18800	18600	24400	13160	18800	18686.79	0.22	0	0	19386	19092	18946	18652	18506	19020	18580	84	5600	5000	12400	10	1	1680000	314	-1.64	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-32.66	18410	20240806	1.68	27000	-30.67	20240130	18410	1.68	20240806	27000	-30.67	20240130	18410	1.68	20240806	0.00	N	000950	5000	84 억		3664	N	N	0	N	00	N
61	20240821	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	-80	5	-0.43	4353490	233	87.59	18800	18800	18600	24400	13160	18800	18684.51	0.22	0	-5	19386	19092	18946	18652	18506	19020	18580	84	5600	5000	12400	10	1	1680000	314	-1.64	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-32.66	18410	20240806	1.68	27000	-30.67	20240130	18410	1.68	20240806	27000	-30.67	20240130	18410	1.68	20240806	0.00	N	000950	5000	84 억		3664	N	N	0	N	00	N
62	20240821	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18710	-90	5	-0.48	2781840	149	56.02	18800	18800	18600	24400	13160	18800	18670.07	0.22	0	-2	19386	19092	18946	18652	18506	19020	18580	84	5600	5000	12400	10	1	1680000	314	-1.64	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-32.70	18410	20240806	1.63	27000	-30.70	20240130	18410	1.63	20240806	27000	-30.70	20240130	18410	1.63	20240806	0.00	N	000950	5000	84 억		3664	N	N	0	N	00	N
63	20240821	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	-190	5	-1.01	2186030	117	43.98	18800	18800	18600	24400	13160	18800	18684.02	0.22	0	-2	19386	19092	18946	18652	18506	19020	18580	84	5600	5000	12400	10	1	1680000	313	-1.63	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-33.06	18410	20240806	1.09	27000	-31.07	20240130	18410	1.09	20240806	27000	-31.07	20240130	18410	1.09	20240806	0.00	N	000950	5000	84 억		3664	N	N	0	N	00	N
64	20240821	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	-190	5	-1.01	1013540	54	20.30	18800	18800	18610	24400	13160	18800	18769.26	0.22	0	-4	19386	19092	18946	18652	18506	19020	18580	84	5600	5000	12400	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-33.06	18410	20240806	1.09	27000	-31.07	20240130	18410	1.09	20240806	27000	-31.07	20240130	18410	1.09	20240806	0.00	N	000950	5000	84 억		3664	N	N	0	N	00	N
65	20240821	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18800	0	3	0.00	789600	42	15.79	18800	18800	18800	24400	13160	18800	18800.00	0.22	0	-6	19386	19092	18946	18652	18506	19020	18580	84	5600	5000	12400	10	1	1680000	316	-1.65	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-32.37	18410	20240806	2.12	27000	-30.37	20240130	18410	2.12	20240806	27000	-30.37	20240130	18410	2.12	20240806	0.00	N	000950	5000	84 억		3664	N	N	0	N	00	N
66	20240820	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18800	-250	5	-1.31	5033330	266	20.67	18910	19240	18800	24750	13340	19050	18922.29	0.22	0	-11	19450	19250	19000	18800	18550	19350	18900	84	5700	5000	12570	10	1	1680000	316	-1.65	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-32.37	18410	20240806	2.12	27000	-30.37	20240130	18410	2.12	20240806	27000	-30.37	20240130	18410	2.12	20240806	0.00	N	000950	5000	84 억		3675	N	N	1	N	00	N
67	20240820	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18900	-150	5	-0.79	4205040	222	17.25	18910	19240	18860	24750	13340	19050	18941.62	0.22	0	-10	19450	19250	19000	18800	18550	19350	18900	84	5700	5000	12570	10	1	1680000	318	-1.65	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-32.01	18410	20240806	2.66	27000	-30.00	20240130	18410	2.66	20240806	27000	-30.00	20240130	18410	2.66	20240806	0.00	N	000950	5000	84 억		3675	N	N	1	N	00	N
68	20240820	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18890	-160	5	-0.84	2920010	154	11.97	18910	19240	18860	24750	13340	19050	18961.10	0.22	0	-10	19450	19250	19000	18800	18550	19350	18900	84	5700	5000	12570	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-32.05	18410	20240806	2.61	27000	-30.04	20240130	18410	2.61	20240806	27000	-30.04	20240130	18410	2.61	20240806	0.00	N	000950	5000	84 억		3675	N	N	1	N	00	N
69	20240820	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18860	-190	5	-1.00	2882230	152	11.81	18910	19240	18860	24750	13340	19050	18962.04	0.22	0	-10	19450	19250	19000	18800	18550	19350	18900	84	5700	5000	12570	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-32.16	18410	20240806	2.44	27000	-30.15	20240130	18410	2.44	20240806	27000	-30.15	20240130	18410	2.44	20240806	0.00	N	000950	5000	84 억		3675	N	N	1	N	00	N
70	20240820	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18960	-90	5	-0.47	2107520	111	8.62	18910	19240	18910	24750	13340	19050	18986.67	0.22	0	-9	19450	19250	19000	18800	18550	19350	18900	84	5700	5000	12570	10	1	1680000	319	-1.66	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.80	18410	20240806	2.99	27000	-29.78	20240130	18410	2.99	20240806	27000	-29.78	20240130	18410	2.99	20240806	0.00	N	000950	5000	84 억		3675	N	N	1	N	00	N
71	20240820	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18910	-140	5	-0.73	1026500	54	4.20	18910	19240	18910	24750	13340	19050	19009.26	0.22	0	-9	19450	19250	19000	18800	18550	19350	18900	84	5700	5000	12570	10	1	1680000	318	-1.66	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.98	18410	20240806	2.72	27000	-29.96	20240130	18410	2.72	20240806	27000	-29.96	20240130	18410	2.72	20240806	0.00	N	000950	5000	84 억		3675	N	N	1	N	00	N
72	20240820	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18910	-140	5	-0.73	1026500	54	4.20	18910	19240	18910	24750	13340	19050	19009.26	0.22	0	-9	19450	19250	19000	18800	18550	19350	18900	84	5700	5000	12570	10	1	1680000	318	-1.66	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.98	18410	20240806	2.72	27000	-29.96	20240130	18410	2.72	20240806	27000	-29.96	20240130	18410	2.72	20240806	0.00	N	000950	5000	84 억		3675	N	N	1	N	00	N
73	20240820	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19050	0	3	0.00	0	0	0.00	0	0	0	24750	13340	19050	0.00	0.22	0	0	19450	19250	19000	18800	18550	19350	18900	84	5700	5000	12570	10	1	1680000	320	-1.67	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.47	18410	20240806	3.48	27000	-29.44	20240130	18410	3.48	20240806	27000	-29.44	20240130	18410	3.48	20240806	0.00	N	000950	5000	84 억		3675	N	N	1	N	00	N
74	20240819	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19050	140	2	0.74	24276570	1287	174.15	18910	19200	18750	24550	13240	18910	18862.91	0.22	0	-10	19810	19360	19020	18570	18230	19190	18400	84	5640	5000	12480	10	1	1680000	320	-1.67	0.15	12	0.08	-11425.00	124969.00	27800	20230816	-31.47	18410	20240806	3.48	27000	-29.44	20240130	18410	3.48	20240806	27000	-29.44	20240130	18410	3.48	20240806	0.00	N	000950	5000	84 억		3685	N	N	1	N	00	N
75	20240819	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19040	130	2	0.69	21152670	1123	151.96	18910	19200	18750	24550	13240	18910	18835.86	0.22	0	117	19810	19360	19020	18570	18230	19190	18400	84	5640	5000	12480	10	1	1680000	320	-1.67	0.15	12	0.07	-11425.00	124969.00	27800	20230816	-31.51	18410	20240806	3.42	27000	-29.48	20240130	18410	3.42	20240806	27000	-29.48	20240130	18410	3.42	20240806	0.00	N	000950	5000	84 억		3685	N	N	0	N	00	N
76	20240819	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18750	-160	5	-0.85	20372040	1082	146.41	18910	19200	18750	24550	13240	18910	18828.13	0.22	0	122	19810	19360	19020	18570	18230	19190	18400	84	5640	5000	12480	10	1	1680000	315	-1.64	0.15	12	0.06	-11425.00	124969.00	27800	20230816	-32.55	18410	20240806	1.85	27000	-30.56	20240130	18410	1.85	20240806	27000	-30.56	20240130	18410	1.85	20240806	0.00	N	000950	5000	84 억		3685	N	N	0	N	00	N
77	20240819	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19080	170	2	0.90	13789630	732	99.05	18910	19080	18770	24550	13240	18910	18838.29	0.22	0	-2	19810	19360	19020	18570	18230	19190	18400	84	5640	5000	12480	10	1	1680000	321	-1.67	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-31.37	18410	20240806	3.64	27000	-29.33	20240130	18410	3.64	20240806	27000	-29.33	20240130	18410	3.64	20240806	0.00	N	000950	5000	84 억		3685	N	N	0	N	00	N
78	20240819	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18860	-50	5	-0.26	13034010	692	93.64	18910	19080	18770	24550	13240	18910	18835.27	0.22	0	-2	19810	19360	19020	18570	18230	19190	18400	84	5640	5000	12480	10	1	1680000	317	-1.65	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-32.16	18410	20240806	2.44	27000	-30.15	20240130	18410	2.44	20240806	27000	-30.15	20240130	18410	2.44	20240806	0.00	N	000950	5000	84 억		3685	N	N	0	N	00	N
79	20240819	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18860	-50	5	-0.26	13034010	692	93.64	18910	19080	18770	24550	13240	18910	18835.27	0.22	0	-2	19810	19360	19020	18570	18230	19190	18400	84	5640	5000	12480	10	1	1680000	317	-1.65	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-32.16	18410	20240806	2.44	27000	-30.15	20240130	18410	2.44	20240806	27000	-30.15	20240130	18410	2.44	20240806	0.00	N	000950	5000	84 억		3685	N	N	0	N	00	N
80	20240819	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18770	-140	5	-0.74	6818500	361	48.85	18910	19080	18770	24550	13240	18910	18887.81	0.22	0	-2	19810	19360	19020	18570	18230	19190	18400	84	5640	5000	12480	10	1	1680000	315	-1.64	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-32.48	18410	20240806	1.96	27000	-30.48	20240130	18410	1.96	20240806	27000	-30.48	20240130	18410	1.96	20240806	0.00	N	000950	5000	84 억		3685	N	N	0	N	00	N
81	20240819	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18910	0	3	0.00	56730	3	0.41	18910	18910	18910	24550	13240	18910	18910.00	0.22	0	0	19810	19360	19020	18570	18230	19190	18400	84	5640	5000	12480	10	1	1680000	318	-1.66	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.98	18410	20240806	2.72	27000	-29.96	20240130	18410	2.72	20240806	27000	-29.96	20240130	18410	2.72	20240806	0.00	N	000950	5000	84 억		3685	N	N	0	N	00	N
82	20240816	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18910	-170	5	-0.89	13924450	739	731.68	19080	19470	18680	24800	13360	19080	18842.29	0.22	0	-3	19393	19236	18983	18826	18573	19315	18905	84	5720	5000	12590	10	1	1680000	318	-1.66	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-31.98	18410	20240806	2.72	27000	-29.96	20240130	18410	2.72	20240806	27800	-31.98	20230816	18410	2.72	20240806	0.00	N	000950	5000	84 억		3687	N	N	0	N	00	N
83	20240816	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18890	-190	5	-1.00	12978950	689	682.18	19080	19470	18680	24800	13360	19080	18837.37	0.22	0	-1	19393	19236	18983	18826	18573	19315	18905	84	5720	5000	12590	10	1	1680000	317	-1.65	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-32.05	18410	20240806	2.61	27000	-30.04	20240130	18410	2.61	20240806	27800	-32.05	20230816	18410	2.61	20240806	0.00	N	000950	5000	84 억		3687	N	N	0	N	00	N
84	20240816	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18680	-400	5	-2.10	12847410	682	675.25	19080	19470	18680	24800	13360	19080	18837.84	0.22	0	0	19393	19236	18983	18826	18573	19315	18905	84	5720	5000	12590	10	1	1680000	314	-1.64	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-32.81	18410	20240806	1.47	27000	-30.81	20240130	18410	1.47	20240806	27800	-32.81	20230816	18410	1.47	20240806	0.00	N	000950	5000	84 억		3687	N	N	0	N	00	N
85	20240816	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18930	-150	5	-0.79	6055910	320	316.83	19080	19470	18830	24800	13360	19080	18924.72	0.22	0	0	19393	19236	18983	18826	18573	19315	18905	84	5720	5000	12590	10	1	1680000	318	-1.66	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-31.91	18410	20240806	2.82	27000	-29.89	20240130	18410	2.82	20240806	27800	-31.91	20230816	18410	2.82	20240806	0.00	N	000950	5000	84 억		3687	N	N	0	N	00	N
86	20240816	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18830	-250	5	-1.31	5507450	291	288.12	19080	19470	18830	24800	13360	19080	18925.95	0.22	0	0	19393	19236	18983	18826	18573	19315	18905	84	5720	5000	12590	10	1	1680000	316	-1.65	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-32.27	18410	20240806	2.28	27000	-30.26	20240130	18410	2.28	20240806	27800	-32.27	20230816	18410	2.28	20240806	0.00	N	000950	5000	84 억		3687	N	N	0	N	00	N
87	20240816	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18890	-190	5	-1.00	5413140	286	283.17	19080	19470	18880	24800	13360	19080	18927.06	0.22	0	0	19393	19236	18983	18826	18573	19315	18905	84	5720	5000	12590	10	1	1680000	317	-1.65	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-32.05	18410	20240806	2.61	27000	-30.04	20240130	18410	2.61	20240806	27800	-32.05	20230816	18410	2.61	20240806	0.00	N	000950	5000	84 억		3687	N	N	0	N	00	N
88	20240816	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19080	0	3	0.00	1221670	64	63.37	19080	19470	19080	24800	13360	19080	19088.59	0.22	0	-2	19393	19236	18983	18826	18573	19315	18905	84	5720	5000	12590	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.37	18410	20240806	3.64	27000	-29.33	20240130	18410	3.64	20240806	27800	-31.37	20230816	18410	3.64	20240806	0.00	N	000950	5000	84 억		3687	N	N	0	N	00	N
89	20240816	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19080	0	3	0.00	515160	27	26.73	19080	19080	19080	24800	13360	19080	19080.00	0.22	0	0	19393	19236	18983	18826	18573	19315	18905	84	5720	5000	12590	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.37	18410	20240806	3.64	27000	-29.33	20240130	18410	3.64	20240806	27800	-31.37	20230816	18410	3.64	20240806	0.00	N	000950	5000	84 억		3687	N	N	0	N	00	N
90	20240814	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19080	470	2	2.53	1901940	101	13.82	18730	19140	18730	24150	13030	18610	18831.09	0.22	0	-23	19190	18900	18730	18440	18270	18815	18355	84	5540	5000	12280	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.37	18410	20240806	3.64	27000	-29.33	20240130	18410	3.64	20240806	27800	-31.37	20230816	18410	3.64	20240806	0.00	N	000950	5000	84 억		3710	N	N	0	N	00	N
91	20240814	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19080	470	2	2.53	1844700	98	13.41	18730	19140	18730	24150	13030	18610	18823.47	0.22	0	-23	19190	18900	18730	18440	18270	18815	18355	84	5540	5000	12280	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.37	18410	20240806	3.64	27000	-29.33	20240130	18410	3.64	20240806	27800	-31.37	20230816	18410	3.64	20240806	0.00	N	000950	5000	84 억		3710	N	N	0	N	00	N
92	20240814	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19070	460	2	2.47	1150020	61	8.34	18730	19070	18730	24150	13030	18610	18852.79	0.22	0	-23	19190	18900	18730	18440	18270	18815	18355	84	5540	5000	12280	10	1	1680000	320	-1.67	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.40	18410	20240806	3.59	27000	-29.37	20240130	18410	3.59	20240806	27800	-31.40	20230816	18410	3.59	20240806	0.00	N	000950	5000	84 억		3710	N	N	0	N	00	N
93	20240814	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19070	460	2	2.47	997460	53	7.25	18730	19070	18730	24150	13030	18610	18820.00	0.22	0	-23	19190	18900	18730	18440	18270	18815	18355	84	5540	5000	12280	10	1	1680000	320	-1.67	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.40	18410	20240806	3.59	27000	-29.37	20240130	18410	3.59	20240806	27800	-31.40	20230816	18410	3.59	20240806	0.00	N	000950	5000	84 억		3710	N	N	0	N	00	N
94	20240814	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19070	460	2	2.47	997460	53	7.25	18730	19070	18730	24150	13030	18610	18820.00	0.22	0	-23	19190	18900	18730	18440	18270	18815	18355	84	5540	5000	12280	10	1	1680000	320	-1.67	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.40	18410	20240806	3.59	27000	-29.37	20240130	18410	3.59	20240806	27800	-31.40	20230816	18410	3.59	20240806	0.00	N	000950	5000	84 억		3710	N	N	0	N	00	N
95	20240814	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19070	460	2	2.47	959320	51	6.98	18730	19070	18730	24150	13030	18610	18810.20	0.22	0	-23	19190	18900	18730	18440	18270	18815	18355	84	5540	5000	12280	10	1	1680000	320	-1.67	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.40	18410	20240806	3.59	27000	-29.37	20240130	18410	3.59	20240806	27800	-31.40	20230816	18410	3.59	20240806	0.00	N	000950	5000	84 억		3710	N	N	0	N	00	N
96	20240814	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18790	180	2	0.97	940250	50	6.84	18730	18980	18730	24150	13030	18610	18805.00	0.22	0	-23	19190	18900	18730	18440	18270	18815	18355	84	5540	5000	12280	10	1	1680000	316	-1.64	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-32.41	18410	20240806	2.06	27000	-30.41	20240130	18410	2.06	20240806	27800	-32.41	20230816	18410	2.06	20240806	0.00	N	000950	5000	84 억		3710	N	N	0	N	00	N
97	20240814	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18790	180	2	0.97	694750	37	5.06	18730	18790	18730	24150	13030	18610	18777.03	0.22	0	-29	19190	18900	18730	18440	18270	18815	18355	84	5540	5000	12280	10	1	1680000	316	-1.64	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-32.41	18410	20240806	2.06	27000	-30.41	20240130	18410	2.06	20240806	27800	-32.41	20230816	18410	2.06	20240806	0.00	N	000950	5000	84 억		3710	N	N	0	N	00	N
98	20240813	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	-410	5	-2.16	13691320	731	230.60	19020	19020	18560	24700	13320	19020	18729.58	0.22	0	1	20386	19702	19306	18622	18226	19505	18425	84	5680	5000	12550	10	1	1680000	313	-1.63	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-33.06	18410	20240806	1.09	27000	-31.07	20240130	18410	1.09	20240806	27800	-33.06	20230816	18410	1.09	20240806	0.00	N	000950	5000	84 억		3708	N	N	0	N	00	N
99	20240813	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18680	-340	5	-1.79	13169750	703	221.77	19020	19020	18610	24700	13320	19020	18733.64	0.22	0	7	20386	19702	19306	18622	18226	19505	18425	84	5680	5000	12550	10	1	1680000	314	-1.64	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-32.81	18410	20240806	1.47	27000	-30.81	20240130	18410	1.47	20240806	27800	-32.81	20230816	18410	1.47	20240806	0.00	N	000950	5000	84 억		3708	N	N	0	N	00	N
100	20240813	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	-410	5	-2.16	11318490	604	190.54	19020	19020	18610	24700	13320	19020	18739.22	0.22	0	5	20386	19702	19306	18622	18226	19505	18425	84	5680	5000	12550	10	1	1680000	313	-1.63	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-33.06	18410	20240806	1.09	27000	-31.07	20240130	18410	1.09	20240806	27800	-33.06	20230816	18410	1.09	20240806	0.00	N	000950	5000	84 억		3708	N	N	0	N	00	N
101	20240813	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19020	0	3	0.00	9194940	490	154.57	19020	19020	18660	24700	13320	19020	18765.18	0.22	0	4	20386	19702	19306	18622	18226	19505	18425	84	5680	5000	12550	10	1	1680000	320	-1.66	0.15	12	0.03	-11425.00	124969.00	27800	20230816	-31.58	18410	20240806	3.31	27000	-29.56	20240130	18410	3.31	20240806	27800	-31.58	20230816	18410	3.31	20240806	0.00	N	000950	5000	84 억		3708	N	N	0	N	00	N
102	20240813	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18770	-250	5	-1.31	4264460	226	71.29	19020	19020	18770	24700	13320	19020	18869.29	0.22	0	6	20386	19702	19306	18622	18226	19505	18425	84	5680	5000	12550	10	1	1680000	315	-1.64	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-32.48	18410	20240806	1.96	27000	-30.48	20240130	18410	1.96	20240806	27800	-32.48	20230816	18410	1.96	20240806	0.00	N	000950	5000	84 억		3708	N	N	0	N	00	N
103	20240813	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19020	0	3	0.00	3926530	208	65.62	19020	19020	18790	24700	13320	19020	18877.55	0.22	0	6	20386	19702	19306	18622	18226	19505	18425	84	5680	5000	12550	10	1	1680000	320	-1.66	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.58	18410	20240806	3.31	27000	-29.56	20240130	18410	3.31	20240806	27800	-31.58	20230816	18410	3.31	20240806	0.00	N	000950	5000	84 억		3708	N	N	0	N	00	N
104	20240813	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18790	-230	5	-1.21	3832310	203	64.04	19020	19020	18790	24700	13320	19020	18878.37	0.22	0	4	20386	19702	19306	18622	18226	19505	18425	84	5680	5000	12550	10	1	1680000	316	-1.64	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-32.41	18410	20240806	2.06	27000	-30.41	20240130	18410	2.06	20240806	27800	-32.41	20230816	18410	2.06	20240806	0.00	N	000950	5000	84 억		3708	N	N	0	N	00	N
105	20240813	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19020	0	3	0.00	190200	10	3.15	19020	19020	19020	24700	13320	19020	19020.00	0.22	0	-1	20386	19702	19306	18622	18226	19505	18425	84	5680	5000	12550	10	1	1680000	320	-1.66	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.58	18410	20240806	3.31	27000	-29.56	20240130	18410	3.31	20240806	27800	-31.58	20230816	18410	3.31	20240806	0.00	N	000950	5000	84 억		3708	N	N	0	N	00	N
106	20240812	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19020	110	2	0.58	6014330	317	28.35	19990	19990	18910	24550	13240	18910	18979.20	0.22	0	6	19690	19300	19000	18610	18310	19150	18460	84	5640	5000	12480	10	1	1680000	320	-1.66	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-31.58	18410	20240806	3.31	27000	-29.56	20240130	18410	3.31	20240806	27800	-31.58	20230816	18410	3.31	20240806	0.00	N	000950	5000	84 억		3703	N	N	0	N	00	N
107	20240812	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19100	190	2	1.00	5176620	273	24.42	19990	19990	18910	24550	13240	18910	18968.40	0.22	0	6	19690	19300	19000	18610	18310	19150	18460	84	5640	5000	12480	10	1	1680000	321	-1.67	0.15	12	0.02	-11425.00	124969.00	27800	20230816	-31.29	18410	20240806	3.75	27000	-29.26	20240130	18410	3.75	20240806	27800	-31.29	20230816	18410	3.75	20240806	0.00	N	000950	5000	84 억		3703	N	N	0	N	00	N
108	20240812	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18920	10	2	0.05	4474530	236	21.11	19990	19990	18910	24550	13240	18910	18967.14	0.22	0	6	19690	19300	19000	18610	18310	19150	18460	84	5640	5000	12480	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.94	18410	20240806	2.77	27000	-29.93	20240130	18410	2.77	20240806	27800	-31.94	20230816	18410	2.77	20240806	0.00	N	000950	5000	84 억		3703	N	N	0	N	00	N
109	20240812	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19040	130	2	0.69	4115210	217	19.41	19990	19990	18910	24550	13240	18910	18972.78	0.22	0	5	19690	19300	19000	18610	18310	19150	18460	84	5640	5000	12480	10	1	1680000	320	-1.67	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.51	18410	20240806	3.42	27000	-29.48	20240130	18410	3.42	20240806	27800	-31.51	20230816	18410	3.42	20240806	0.00	N	000950	5000	84 억		3703	N	N	0	N	00	N
110	20240812	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19010	100	2	0.53	3091720	163	14.58	19990	19990	18910	24550	13240	18910	18980.60	0.22	0	5	19690	19300	19000	18610	18310	19150	18460	84	5640	5000	12480	10	1	1680000	319	-1.66	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.62	18410	20240806	3.26	27000	-29.59	20240130	18410	3.26	20240806	27800	-31.62	20230816	18410	3.26	20240806	0.00	N	000950	5000	84 억		3703	N	N	0	N	00	N
111	20240812	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19000	90	2	0.48	3072710	162	14.49	19990	19990	18910	24550	13240	18910	18980.38	0.22	0	5	19690	19300	19000	18610	18310	19150	18460	84	5640	5000	12480	10	1	1680000	319	-1.66	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.65	18410	20240806	3.20	27000	-29.63	20240130	18410	3.20	20240806	27800	-31.65	20230816	18410	3.20	20240806	0.00	N	000950	5000	84 억		3703	N	N	0	N	00	N
112	20240812	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19290	380	2	2.01	3034710	160	14.31	19990	19990	18910	24550	13240	18910	18980.08	0.22	0	5	19690	19300	19000	18610	18310	19150	18460	84	5640	5000	12480	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-30.61	18410	20240806	4.78	27000	-28.56	20240130	18410	4.78	20240806	27800	-30.61	20230816	18410	4.78	20240806	0.00	N	000950	5000	84 억		3703	N	N	0	N	00	N
113	20240812	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19990	1080	2	5.71	587290	31	2.77	19990	19990	19990	24550	13240	18910	19990.00	0.22	0	-1	19690	19300	19000	18610	18310	19150	18460	84	5640	5000	12480	10	1	1680000	336	-1.75	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-28.09	18410	20240806	8.58	27000	-25.96	20240130	18410	8.58	20240806	27800	-28.09	20230816	18410	8.58	20240806	0.00	N	000950	5000	84 억		3703	N	N	0	N	00	N
114	20240809	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18910	-270	5	-1.41	21113770	1118	403.61	19180	19390	18700	24900	13430	19180	18882.74	0.22	0	8	20106	19642	19266	18802	18426	19455	18615	84	5720	5000	12650	10	1	1680000	318	-1.66	0.15	12	0.07	-11425.00	124969.00	27800	20230816	-31.98	18410	20240806	2.72	27000	-29.96	20240130	18410	2.72	20240806	27800	-31.98	20230816	18410	2.72	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
115	20240809	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19020	-160	5	-0.83	17899790	948	342.24	19180	19390	18700	24900	13430	19180	18881.64	0.22	0	5	20106	19642	19266	18802	18426	19455	18615	84	5720	5000	12650	10	1	1680000	320	-1.66	0.15	12	0.06	-11425.00	124969.00	27800	20230816	-31.58	18410	20240806	3.31	27000	-29.56	20240130	18410	3.31	20240806	27800	-31.58	20230816	18410	3.31	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
116	20240809	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19020	-160	5	-0.83	14401570	762	275.09	19180	19390	18700	24900	13430	19180	18899.70	0.22	0	32	20106	19642	19266	18802	18426	19455	18615	84	5720	5000	12650	10	1	1680000	320	-1.66	0.15	12	0.05	-11425.00	124969.00	27800	20230816	-31.58	18410	20240806	3.31	27000	-29.56	20240130	18410	3.31	20240806	27800	-31.58	20230816	18410	3.31	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
117	20240809	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18730	-450	5	-2.35	14249720	754	272.20	19180	19390	18700	24900	13430	19180	18898.83	0.22	0	34	20106	19642	19266	18802	18426	19455	18615	84	5720	5000	12650	10	1	1680000	315	-1.64	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-32.63	18410	20240806	1.74	27000	-30.63	20240130	18410	1.74	20240806	27800	-32.63	20230816	18410	1.74	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
118	20240809	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19020	-160	5	-0.83	11940310	631	227.80	19180	19390	18700	24900	13430	19180	18922.84	0.22	0	36	20106	19642	19266	18802	18426	19455	18615	84	5720	5000	12650	10	1	1680000	320	-1.66	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-31.58	18410	20240806	3.31	27000	-29.56	20240130	18410	3.31	20240806	27800	-31.58	20230816	18410	3.31	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
119	20240809	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19020	-160	5	-0.83	11940310	631	227.80	19180	19390	18700	24900	13430	19180	18922.84	0.22	0	36	20106	19642	19266	18802	18426	19455	18615	84	5720	5000	12650	10	1	1680000	320	-1.66	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-31.58	18410	20240806	3.31	27000	-29.56	20240130	18410	3.31	20240806	27800	-31.58	20230816	18410	3.31	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
120	20240809	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19270	90	2	0.47	2075860	109	39.35	19180	19390	19000	24900	13430	19180	19044.59	0.22	0	5	20106	19642	19266	18802	18426	19455	18615	84	5720	5000	12650	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-30.68	18410	20240806	4.67	27000	-28.63	20240130	18410	4.67	20240806	27800	-30.68	20230816	18410	4.67	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
121	20240809	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19180	0	3	0.00	0	0	0.00	0	0	0	24900	13430	19180	0.00	0.22	0	0	20106	19642	19266	18802	18426	19455	18615	84	5720	5000	12650	10	1	1680000	322	-1.68	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-31.01	18410	20240806	4.18	27000	-28.96	20240130	18410	4.18	20240806	27800	-31.01	20230816	18410	4.18	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
122	20240808	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19180	-250	5	-1.29	4575480	241	33.47	19350	19730	18890	25250	13610	19430	18985.39	0.22	0	5	20470	19950	19300	18780	18130	19625	18455	84	5820	5000	12820	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.01	18410	20240806	4.18	27000	-28.96	20240130	18410	4.18	20240806	27800	-31.01	20230816	18410	4.18	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
123	20240808	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19180	-250	5	-1.29	4000030	211	29.31	19350	19730	18890	25250	13610	19430	18957.49	0.22	0	4	20470	19950	19300	18780	18130	19625	18455	84	5820	5000	12820	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-31.01	18410	20240806	4.18	27000	-28.96	20240130	18410	4.18	20240806	27800	-31.01	20230816	18410	4.18	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
124	20240808	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19210	-220	5	-1.13	2201250	116	16.11	19350	19730	18900	25250	13610	19430	18976.29	0.22	0	2	20470	19950	19300	18780	18130	19625	18455	84	5820	5000	12820	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	27800	20230816	-30.90	18410	20240806	4.35	27000	-28.85	20240130	18410	4.35	20240806	27800	-30.90	20230816	18410	4.35	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
125	20240808	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19400	-30	5	-0.15	289550	15	2.08	19350	19730	19230	25250	13610	19430	19303.33	0.22	0	1	20470	19950	19300	18780	18130	19625	18455	84	5820	5000	12820	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-30.22	18410	20240806	5.38	27000	-28.15	20240130	18410	5.38	20240806	27800	-30.22	20230816	18410	5.38	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
126	20240808	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19420	-10	5	-0.05	250920	13	1.81	19350	19730	19230	25250	13610	19430	19301.54	0.22	0	0	20470	19950	19300	18780	18130	19625	18455	84	5820	5000	12820	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-30.14	18410	20240806	5.49	27000	-28.07	20240130	18410	5.49	20240806	27800	-30.14	20230816	18410	5.49	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
127	20240808	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19420	-10	5	-0.05	250920	13	1.81	19350	19730	19230	25250	13610	19430	19301.54	0.22	0	0	20470	19950	19300	18780	18130	19625	18455	84	5820	5000	12820	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-30.14	18410	20240806	5.49	27000	-28.07	20240130	18410	5.49	20240806	27800	-30.14	20230816	18410	5.49	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
128	20240808	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19230	-200	5	-1.03	231500	12	1.67	19350	19730	19230	25250	13610	19430	19291.67	0.22	0	0	20470	19950	19300	18780	18130	19625	18455	84	5820	5000	12820	10	1	1680000	323	-1.68	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-30.83	18410	20240806	4.45	27000	-28.78	20240130	18410	4.45	20240806	27800	-30.83	20230816	18410	4.45	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
129	20240808	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19730	300	2	1.54	58430	3	0.42	19350	19730	19350	25250	13610	19430	19476.67	0.22	0	0	20470	19950	19300	18780	18130	19625	18455	84	5820	5000	12820	10	1	1680000	331	-1.73	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-29.03	18410	20240806	7.17	27000	-26.93	20240130	18410	7.17	20240806	27800	-29.03	20230816	18410	7.17	20240806	0.00	N	000950	5000	84 억		3704	N	N	0	N	00	N
130	20240807	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19430	-410	5	-2.07	13666160	719	108.61	19580	19820	18650	25750	13890	19840	19007.18	0.23	0	-92	20793	20316	19363	18886	17933	20555	19125	84	5910	5000	13090	10	1	1680000	326	-1.70	0.16	12	0.04	-11425.00	124969.00	27800	20230816	-30.11	18410	20240806	5.54	27000	-28.04	20240130	18410	5.54	20240806	27800	-30.11	20230816	18410	5.54	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
131	20240807	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19750	-90	5	-0.45	12488340	658	99.40	19580	19820	18650	25750	13890	19840	18979.24	0.23	0	-91	20793	20316	19363	18886	17933	20555	19125	84	5910	5000	13090	10	1	1680000	332	-1.73	0.16	12	0.04	-11425.00	124969.00	27800	20230816	-28.96	18410	20240806	7.28	27000	-26.85	20240130	18410	7.28	20240806	27800	-28.96	20230816	18410	7.28	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
132	20240807	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19820	-20	5	-0.10	12237090	645	97.43	19580	19820	18650	25750	13890	19840	18972.23	0.23	0	-91	20793	20316	19363	18886	17933	20555	19125	84	5910	5000	13090	10	1	1680000	333	-1.73	0.16	12	0.04	-11425.00	124969.00	27800	20230816	-28.71	18410	20240806	7.66	27000	-26.59	20240130	18410	7.66	20240806	27800	-28.71	20230816	18410	7.66	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
133	20240807	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19460	-380	5	-1.92	11368150	601	90.79	19580	19760	18650	25750	13890	19840	18915.39	0.23	0	-89	20793	20316	19363	18886	17933	20555	19125	84	5910	5000	13090	10	1	1680000	327	-1.70	0.16	12	0.04	-11425.00	124969.00	27800	20230816	-30.00	18410	20240806	5.70	27000	-27.93	20240130	18410	5.70	20240806	27800	-30.00	20230816	18410	5.70	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
134	20240807	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19760	-80	5	-0.40	11020290	583	88.07	19580	19760	18650	25750	13890	19840	18902.73	0.23	0	-87	20793	20316	19363	18886	17933	20555	19125	84	5910	5000	13090	10	1	1680000	332	-1.73	0.16	12	0.03	-11425.00	124969.00	27800	20230816	-28.92	18410	20240806	7.33	27000	-26.81	20240130	18410	7.33	20240806	27800	-28.92	20230816	18410	7.33	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
135	20240807	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19470	-370	5	-1.86	10961710	580	87.61	19580	19580	18650	25750	13890	19840	18899.50	0.23	0	-85	20793	20316	19363	18886	17933	20555	19125	84	5910	5000	13090	10	1	1680000	327	-1.70	0.16	12	0.03	-11425.00	124969.00	27800	20230816	-29.96	18410	20240806	5.76	27000	-27.89	20240130	18410	5.76	20240806	27800	-29.96	20230816	18410	5.76	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
136	20240807	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19000	-840	5	-4.23	8168800	434	65.56	19580	19580	18650	25750	13890	19840	18822.12	0.23	0	-28	20793	20316	19363	18886	17933	20555	19125	84	5910	5000	13090	10	1	1680000	319	-1.66	0.15	12	0.03	-11425.00	124969.00	27800	20230816	-31.65	18410	20240806	3.20	27000	-29.63	20240130	18410	3.20	20240806	27800	-31.65	20230816	18410	3.20	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
137	20240807	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19840	0	3	0.00	0	0	0.00	0	0	0	25750	13890	19840	0.00	0.23	0	0	20793	20316	19363	18886	17933	20555	19125	84	5910	5000	13090	10	1	1680000	333	-1.74	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-28.63	18410	20240806	7.77	27000	-26.52	20240130	18410	7.77	20240806	27800	-28.63	20230816	18410	7.77	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
138	20240806	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19840	1120	2	5.98	12415160	662	19.64	18410	19840	18410	24300	13110	18720	18754.02	0.23	0	0	20426	19572	19146	18292	17866	19360	18080	84	5580	5000	12350	10	1	1680000	333	-1.74	0.16	12	0.04	-11425.00	124969.00	27800	20230816	-28.63	18410	20240806	7.77	27000	-26.52	20240130	18410	7.77	20240806	27800	-28.63	20230816	18410	7.77	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
139	20240806	150111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19060	340	2	1.82	11386420	610	18.10	18410	19820	18410	24300	13110	18720	18666.26	0.23	0	0	20426	19572	19146	18292	17866	19360	18080	84	5580	5000	12350	10	1	1680000	320	-1.67	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-31.44	18410	20240806	3.53	27000	-29.41	20240130	18410	3.53	20240806	27800	-31.44	20230816	18410	3.53	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
140	20240806	140111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19010	290	2	1.55	11059630	593	17.59	18410	19650	18410	24300	13110	18720	18650.30	0.23	0	0	20426	19572	19146	18292	17866	19360	18080	84	5580	5000	12350	10	1	1680000	319	-1.66	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-31.62	18410	20240806	3.26	27000	-29.59	20240130	18410	3.26	20240806	27800	-31.62	20230816	18410	3.26	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
141	20240806	130111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18960	240	2	1.28	10527210	565	16.76	18410	19650	18410	24300	13110	18720	18632.23	0.23	0	0	20426	19572	19146	18292	17866	19360	18080	84	5580	5000	12350	10	1	1680000	319	-1.66	0.15	12	0.03	-11425.00	124969.00	27800	20230816	-31.80	18410	20240806	2.99	27000	-29.78	20240130	18410	2.99	20240806	27800	-31.80	20230816	18410	2.99	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
142	20240806	120111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19420	700	2	3.74	10355070	556	16.49	18410	19650	18410	24300	13110	18720	18624.23	0.23	0	0	20426	19572	19146	18292	17866	19360	18080	84	5580	5000	12350	10	1	1680000	326	-1.70	0.16	12	0.03	-11425.00	124969.00	27800	20230816	-30.14	18410	20240806	5.49	27000	-28.07	20240130	18410	5.49	20240806	27800	-30.14	20230816	18410	5.49	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
143	20240806	110111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19480	760	2	4.06	10240910	550	16.32	18410	19650	18410	24300	13110	18720	18619.84	0.23	0	0	20426	19572	19146	18292	17866	19360	18080	84	5580	5000	12350	10	1	1680000	327	-1.71	0.16	12	0.03	-11425.00	124969.00	27800	20230816	-29.93	18410	20240806	5.81	27000	-27.85	20240130	18410	5.81	20240806	27800	-29.93	20230816	18410	5.81	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
144	20240806	100111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18720	0	3	0.00	8357450	450	13.35	18410	18720	18410	24300	13110	18720	18572.11	0.23	0	0	20426	19572	19146	18292	17866	19360	18080	84	5580	5000	12350	10	1	1680000	314	-1.64	0.15	12	0.03	-11425.00	124969.00	27800	20230816	-32.66	18410	20240806	1.68	27000	-30.67	20240130	18410	1.68	20240806	27800	-32.66	20230816	18410	1.68	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
145	20240806	090110	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18410	-310	5	-1.66	386610	21	0.62	18410	18410	18410	24300	13110	18720	18410.00	0.23	0	8	20426	19572	19146	18292	17866	19360	18080	84	5580	5000	12350	10	1	1680000	309	-1.61	0.15	12	0.00	-11425.00	124969.00	27800	20230816	-33.78	18410	20240806	0.00	27000	-31.81	20240130	18410	0.00	20240806	27800	-33.78	20230816	18410	0.00	20240806	0.00	N	000950	5000	84 억		3795	N	N	0	N	00	N
146	20240805	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18720	-1280	5	-6.40	64913680	3371	2174.84	19990	20000	18720	26000	14000	20000	19256.51	0.23	0	-51	20326	20162	19986	19822	19646	20245	19905	84	6000	5000	13200	10	1	1680000	314	-1.64	0.15	12	0.20	-11425.00	124969.00	27800	20230816	-32.66	18720	20240805	0.00	27000	-30.67	20240130	18720	0.00	20240805	27800	-32.66	20230816	18720	0.00	20240805	0.00	N	000950	5000	84 억		3850	N	N	1	N	00	N
147	20240805	150111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19000	-1000	5	-5.00	18119370	929	599.35	19990	20000	19000	26000	14000	20000	19504.17	0.23	0	-47	20326	20162	19986	19822	19646	20245	19905	84	6000	5000	13200	10	1	1680000	319	-1.66	0.15	12	0.06	-11425.00	124969.00	27800	20230816	-31.65	19000	20240805	0.00	27000	-29.63	20240130	19000	0.00	20240805	27800	-31.65	20230816	19000	0.00	20240805	0.00	N	000950	5000	84 억		3850	N	N	1	N	00	N
148	20240805	140111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19300	-700	5	-3.50	14055760	716	461.94	19990	20000	19300	26000	14000	20000	19630.95	0.23	0	-37	20326	20162	19986	19822	19646	20245	19905	84	6000	5000	13200	10	1	1680000	324	-1.69	0.15	12	0.04	-11425.00	124969.00	27800	20230816	-30.58	19300	20240805	0.00	27000	-28.52	20240130	19300	0.00	20240805	27800	-30.58	20230816	19300	0.00	20240805	0.00	N	000950	5000	84 억		3850	N	N	1	N	00	N
149	20240805	130110	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19520	-480	5	-2.40	7964350	402	259.35	19990	20000	19510	26000	14000	20000	19811.82	0.23	0	-38	20326	20162	19986	19822	19646	20245	19905	84	6000	5000	13200	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	27800	20230816	-29.78	19510	20240805	0.05	27000	-27.70	20240130	19510	0.05	20240805	27800	-29.78	20230816	19510	0.05	20240805	0.00	N	000950	5000	84 억		3850	N	N	1	N	00	N
150	20240805	120111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19510	-490	5	-2.45	7085070	357	230.32	19990	20000	19510	26000	14000	20000	19846.13	0.23	0	-32	20326	20162	19986	19822	19646	20245	19905	84	6000	5000	13200	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	27800	20230816	-29.82	19510	20240805	0.00	27000	-27.74	20240130	19510	0.00	20240805	27800	-29.82	20230816	19510	0.00	20240805	0.00	N	000950	5000	84 억		3850	N	N	1	N	00	N
151	20240805	110111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19740	-260	5	-1.30	6262740	315	203.23	19990	20000	19740	26000	14000	20000	19881.71	0.23	0	-32	20326	20162	19986	19822	19646	20245	19905	84	6000	5000	13200	10	1	1680000	332	-1.73	0.16	12	0.02	-11425.00	124969.00	27800	20230816	-28.99	19740	20240805	0.00	27000	-26.89	20240130	19740	0.00	20240805	27800	-28.99	20230816	19740	0.00	20240805	0.00	N	000950	5000	84 억		3850	N	N	1	N	00	N
152	20240805	100111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	19740	-260	5	-1.30	5906870	297	191.61	19990	20000	19740	26000	14000	20000	19888.45	0.23	0	-30	20326	20162	19986	19822	19646	20245	19905	84	6000	5000	13200	10	1	1680000	332	-1.73	0.16	12	0.02	-11425.00	124969.00	27800	20230816	-28.99	19740	20240805	0.00	27000	-26.89	20240130	19740	0.00	20240805	27800	-28.99	20230816	19740	0.00	20240805	0.00	N	000950	5000	84 억		3850	N	N	1	N	00	N
153	20240805	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19990	-10	5	-0.05	39980	2	1.29	19990	19990	19990	26000	14000	20000	19990.00	0.23	0	0	20326	20162	19986	19822	19646	20245	19905	84	6000	5000	13200	10	1	1680000	336	-1.75	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-28.09	19800	20240422	0.96	27000	-25.96	20240130	19800	0.96	20240422	27800	-28.09	20230816	19800	0.96	20240422	0.00	N	000950	5000	84 억		3850	N	N	1	N	00	N
154	20240802	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20000	-50	5	-0.25	3093150	155	20.81	19950	20150	19810	26050	14050	20050	19955.81	0.23	0	-25	20616	20332	20166	19882	19716	20250	19800	84	6000	5000	13230	50	1	1680000	336	-1.75	0.16	12	0.01	-11425.00	124969.00	27800	20230816	-28.06	19800	20240422	1.01	27000	-25.93	20240130	19800	1.01	20240422	27800	-28.06	20230816	19800	1.01	20240422	0.00	N	000950	5000	84 억		3873	N	N	1	N	00	N
155	20240802	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20000	-50	5	-0.25	2933470	147	19.73	19950	20150	19810	26050	14050	20050	19955.58	0.23	0	-25	20616	20332	20166	19882	19716	20250	19800	84	6000	5000	13230	50	1	1680000	336	-1.75	0.16	12	0.01	-11425.00	124969.00	27800	20230816	-28.06	19800	20240422	1.01	27000	-25.93	20240130	19800	1.01	20240422	27800	-28.06	20230816	19800	1.01	20240422	0.00	N	000950	5000	84 억		3873	N	N	1	N	00	N
156	20240802	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20050	0	3	0.00	2733780	137	18.39	19950	20150	19810	26050	14050	20050	19954.60	0.23	0	-23	20616	20332	20166	19882	19716	20250	19800	84	6000	5000	13230	50	1	1680000	337	-1.75	0.16	12	0.01	-11425.00	124969.00	27800	20230816	-27.88	19800	20240422	1.26	27000	-25.74	20240130	19800	1.26	20240422	27800	-27.88	20230816	19800	1.26	20240422	0.00	N	000950	5000	84 억		3873	N	N	1	N	00	N
157	20240802	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20050	0	3	0.00	2237430	112	15.03	19950	20150	19810	26050	14050	20050	19977.05	0.23	0	-23	20616	20332	20166	19882	19716	20250	19800	84	6000	5000	13230	50	1	1680000	337	-1.75	0.16	12	0.01	-11425.00	124969.00	27800	20230816	-27.88	19800	20240422	1.26	27000	-25.74	20240130	19800	1.26	20240422	27800	-27.88	20230816	19800	1.26	20240422	0.00	N	000950	5000	84 억		3873	N	N	1	N	00	N
158	20240802	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20000	-50	5	-0.25	1998820	100	13.42	19950	20150	19810	26050	14050	20050	19988.20	0.23	0	-23	20616	20332	20166	19882	19716	20250	19800	84	6000	5000	13230	50	1	1680000	336	-1.75	0.16	12	0.01	-11425.00	124969.00	27800	20230816	-28.06	19800	20240422	1.01	27000	-25.93	20240130	19800	1.01	20240422	27800	-28.06	20230816	19800	1.01	20240422	0.00	N	000950	5000	84 억		3873	N	N	1	N	00	N
159	20240802	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20000	-50	5	-0.25	998820	50	6.71	19950	20150	19810	26050	14050	20050	19976.40	0.23	0	-23	20616	20332	20166	19882	19716	20250	19800	84	6000	5000	13230	50	1	1680000	336	-1.75	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-28.06	19800	20240422	1.01	27000	-25.93	20240130	19800	1.01	20240422	27800	-28.06	20230816	19800	1.01	20240422	0.00	N	000950	5000	84 억		3873	N	N	1	N	00	N
160	20240802	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20050	0	3	0.00	978820	49	6.58	19950	20150	19810	26050	14050	20050	19975.92	0.23	0	-23	20616	20332	20166	19882	19716	20250	19800	84	6000	5000	13230	50	1	1680000	337	-1.75	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-27.88	19800	20240422	1.26	27000	-25.74	20240130	19800	1.26	20240422	27800	-27.88	20230816	19800	1.26	20240422	0.00	N	000950	5000	84 억		3873	N	N	1	N	00	N
161	20240802	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19950	-100	5	-0.50	139650	7	0.94	19950	19950	19950	26050	14050	20050	19950.00	0.23	0	-1	20616	20332	20166	19882	19716	20250	19800	84	6000	5000	13230	10	1	1680000	335	-1.75	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-28.24	19800	20240422	0.76	27000	-26.11	20240130	19800	0.76	20240422	27800	-28.24	20230816	19800	0.76	20240422	0.00	N	000950	5000	84 억		3873	N	N	1	N	00	N
162	20240801	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20050	-250	5	-1.23	14931250	740	139.89	20450	20450	20000	26350	14250	20300	20177.36	0.23	0	-5	20646	20472	20226	20052	19806	20560	20140	84	6050	5000	13390	50	1	1680000	337	-1.75	0.16	12	0.04	-11425.00	124969.00	27800	20230816	-27.88	19800	20240422	1.26	27000	-25.74	20240130	19800	1.26	20240422	27800	-27.88	20230816	19800	1.26	20240422	0.00	N	000950	5000	84 억		3878	N	N	1	N	00	N
163	20240801	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20250	-50	5	-0.25	14750800	731	138.19	20450	20450	20000	26350	14250	20300	20178.93	0.23	0	-5	20646	20472	20226	20052	19806	20560	20140	84	6050	5000	13390	50	1	1680000	340	-1.77	0.16	12	0.04	-11425.00	124969.00	27800	20230816	-27.16	19800	20240422	2.27	27000	-25.00	20240130	19800	2.27	20240422	27800	-27.16	20230816	19800	2.27	20240422	0.00	N	000950	5000	84 억		3878	N	N	0	N	00	N
164	20240801	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20250	-50	5	-0.25	14750800	731	138.19	20450	20450	20000	26350	14250	20300	20178.93	0.23	0	-5	20646	20472	20226	20052	19806	20560	20140	84	6050	5000	13390	50	1	1680000	340	-1.77	0.16	12	0.04	-11425.00	124969.00	27800	20230816	-27.16	19800	20240422	2.27	27000	-25.00	20240130	19800	2.27	20240422	27800	-27.16	20230816	19800	2.27	20240422	0.00	N	000950	5000	84 억		3878	N	N	0	N	00	N
165	20240801	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20200	-100	5	-0.49	11379650	563	106.43	20450	20450	20000	26350	14250	20300	20212.52	0.23	0	-5	20646	20472	20226	20052	19806	20560	20140	84	6050	5000	13390	50	1	1680000	339	-1.77	0.16	12	0.03	-11425.00	124969.00	27800	20230816	-27.34	19800	20240422	2.02	27000	-25.19	20240130	19800	2.02	20240422	27800	-27.34	20230816	19800	2.02	20240422	0.00	N	000950	5000	84 억		3878	N	N	0	N	00	N
166	20240801	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20300	0	3	0.00	10319050	510	96.41	20450	20450	20000	26350	14250	20300	20233.43	0.23	0	-5	20646	20472	20226	20052	19806	20560	20140	84	6050	5000	13390	50	1	1680000	341	-1.78	0.16	12	0.03	-11425.00	124969.00	27800	20230816	-26.98	19800	20240422	2.53	27000	-24.81	20240130	19800	2.53	20240422	27800	-26.98	20230816	19800	2.53	20240422	0.00	N	000950	5000	84 억		3878	N	N	0	N	00	N
167	20240801	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20350	50	2	0.25	9596800	474	89.60	20450	20450	20050	26350	14250	20300	20246.41	0.23	0	-5	20646	20472	20226	20052	19806	20560	20140	84	6050	5000	13390	50	1	1680000	342	-1.78	0.16	12	0.03	-11425.00	124969.00	27800	20230816	-26.80	19800	20240422	2.78	27000	-24.63	20240130	19800	2.78	20240422	27800	-26.80	20230816	19800	2.78	20240422	0.00	N	000950	5000	84 억		3878	N	N	0	N	00	N
168	20240801	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20100	-200	5	-0.99	2410550	119	22.50	20450	20450	20100	26350	14250	20300	20256.72	0.23	0	-4	20646	20472	20226	20052	19806	20560	20140	84	6050	5000	13390	50	1	1680000	338	-1.76	0.16	12	0.01	-11425.00	124969.00	27800	20230816	-27.70	19800	20240422	1.52	27000	-25.56	20240130	19800	1.52	20240422	27800	-27.70	20230816	19800	1.52	20240422	0.00	N	000950	5000	84 억		3878	N	N	0	N	00	N
169	20240801	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20300	0	3	0.00	0	0	0.00	0	0	0	26350	14250	20300	0.00	0.23	0	0	20646	20472	20226	20052	19806	20560	20140	84	6050	5000	13390	50	1	1680000	341	-1.78	0.16	12	0.00	-11425.00	124969.00	27800	20230816	-26.98	19800	20240422	2.53	27000	-24.81	20240130	19800	2.53	20240422	27800	-26.98	20230816	19800	2.53	20240422	0.00	N	000950	5000	84 억		3878	N	N	0	N	00	N