KissMeData/003200/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	90	2	1.00	194888450	21586	42.56	9060	9110	8910	11700	6300	9000	9028.46	7.78	0	1097	9446	9222	9036	8812	8626	9130	8720	120	2700	500	6300	10	1	23280000	2116	1.91	0.24	12	0.09	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	0.73	N	003200	500	120 억		1810450	N	N	1	N	00	N
3	20230927	150143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	70	2	0.78	181381100	20100	39.63	9060	9070	8910	11700	6300	9000	9023.94	7.78	0	907	9446	9222	9036	8812	8626	9130	8720	120	2700	500	6300	10	1	23280000	2111	1.91	0.24	12	0.09	4761.00	37266.00	14200	20230220	-36.13	8840	20230817	2.60	14200	-36.13	20230220	8840	2.60	20230817	142000	-93.61	20230220	8840	2.60	20230817	0.73	N	003200	500	120 억		1810450	N	N	1	N	00	N
4	20230927	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	20	2	0.22	65358460	7277	14.35	9060	9060	8910	11700	6300	9000	8981.51	7.78	0	164	9446	9222	9036	8812	8626	9130	8720	120	2700	500	6300	10	1	23280000	2100	1.89	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.48	8840	20230817	2.04	14200	-36.48	20230220	8840	2.04	20230817	142000	-93.65	20230220	8840	2.04	20230817	0.73	N	003200	500	120 억		1810450	N	N	1	N	00	N
5	20230927	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	10	2	0.11	62666420	6978	13.76	9060	9060	8910	11700	6300	9000	8980.57	7.78	0	105	9446	9222	9036	8812	8626	9130	8720	120	2700	500	6300	10	1	23280000	2098	1.89	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.55	8840	20230817	1.92	14200	-36.55	20230220	8840	1.92	20230817	142000	-93.65	20230220	8840	1.92	20230817	0.73	N	003200	500	120 억		1810450	N	N	1	N	00	N
6	20230927	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	10	2	0.11	60918450	6784	13.37	9060	9060	8910	11700	6300	9000	8979.72	7.78	0	32	9446	9222	9036	8812	8626	9130	8720	120	2700	500	6300	10	1	23280000	2098	1.89	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.55	8840	20230817	1.92	14200	-36.55	20230220	8840	1.92	20230817	142000	-93.65	20230220	8840	1.92	20230817	0.73	N	003200	500	120 억		1810450	N	N	1	N	00	N
7	20230927	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	20	2	0.22	45209730	5037	9.93	9060	9060	8910	11700	6300	9000	8975.53	7.78	0	-144	9446	9222	9036	8812	8626	9130	8720	120	2700	500	6300	10	1	23280000	2100	1.89	0.24	12	0.02	4761.00	37266.00	14200	20230220	-36.48	8840	20230817	2.04	14200	-36.48	20230220	8840	2.04	20230817	142000	-93.65	20230220	8840	2.04	20230817	0.73	N	003200	500	120 억		1810450	N	N	1	N	00	N
8	20230927	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	50	2	0.56	15868750	1771	3.49	9060	9060	8910	11700	6300	9000	8960.33	7.78	0	-264	9446	9222	9036	8812	8626	9130	8720	120	2700	500	6300	10	1	23280000	2107	1.90	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.27	8840	20230817	2.38	14200	-36.27	20230220	8840	2.38	20230817	142000	-93.63	20230220	8840	2.38	20230817	0.73	N	003200	500	120 억		1810450	N	N	1	N	00	N
9	20230927	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8970	-30	5	-0.33	395500	44	0.09	9060	9060	8970	11700	6300	9000	8988.64	7.78	0	-43	9446	9222	9036	8812	8626	9130	8720	120	2700	500	6300	10	1	23280000	2088	1.88	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.83	8840	20230817	1.47	14200	-36.83	20230220	8840	1.47	20230817	142000	-93.68	20230220	8840	1.47	20230817	0.73	N	003200	500	120 억		1810450	N	N	1	N	00	N
10	20230926	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	-230	5	-2.49	454385510	50723	220.30	9260	9260	8850	11990	6470	9230	8958.17	7.80	0	-6321	9390	9310	9150	9070	8910	9350	9110	120	2760	500	6460	10	1	23280000	2095	1.89	0.24	12	0.22	4761.00	37266.00	14200	20230220	-36.62	8840	20230817	1.81	14200	-36.62	20230220	8840	1.81	20230817	142000	-93.66	20230220	8840	1.81	20230817	0.73	N	003200	500	120 억		1816376	N	N	1	N	00	N
11	20230926	150143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8980	-250	5	-2.71	414619320	46311	201.14	9260	9260	8850	11990	6470	9230	8952.93	7.80	0	-5316	9390	9310	9150	9070	8910	9350	9110	120	2760	500	6460	10	1	23280000	2091	1.89	0.24	12	0.20	4761.00	37266.00	14200	20230220	-36.76	8840	20230817	1.58	14200	-36.76	20230220	8840	1.58	20230817	142000	-93.68	20230220	8840	1.58	20230817	0.73	N	003200	500	120 억		1816376	N	N	8	N	00	N
12	20230926	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8990	-240	5	-2.60	360179350	40219	174.68	9260	9260	8850	11990	6470	9230	8955.45	7.80	0	-5698	9390	9310	9150	9070	8910	9350	9110	120	2760	500	6460	10	1	23280000	2093	1.89	0.24	12	0.17	4761.00	37266.00	14200	20230220	-36.69	8840	20230817	1.70	14200	-36.69	20230220	8840	1.70	20230817	142000	-93.67	20230220	8840	1.70	20230817	0.73	N	003200	500	120 억		1816376	N	N	8	N	00	N
13	20230926	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8970	-260	5	-2.82	277109520	30922	134.30	9260	9260	8850	11990	6470	9230	8961.57	7.80	0	-4634	9390	9310	9150	9070	8910	9350	9110	120	2760	500	6460	10	1	23280000	2088	1.88	0.24	12	0.13	4761.00	37266.00	14200	20230220	-36.83	8840	20230817	1.47	14200	-36.83	20230220	8840	1.47	20230817	142000	-93.68	20230220	8840	1.47	20230817	0.73	N	003200	500	120 억		1816376	N	N	8	N	00	N
14	20230926	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8890	-340	5	-3.68	181141190	20144	87.49	9260	9260	8890	11990	6470	9230	8992.31	7.80	0	-3294	9390	9310	9150	9070	8910	9350	9110	120	2760	500	6460	10	1	23280000	2070	1.87	0.24	12	0.09	4761.00	37266.00	14200	20230220	-37.39	8840	20230817	0.57	14200	-37.39	20230220	8840	0.57	20230817	142000	-93.74	20230220	8840	0.57	20230817	0.73	N	003200	500	120 억		1816376	N	N	8	N	00	N
15	20230926	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-160	5	-1.73	32457480	3569	15.50	9260	9260	9060	11990	6470	9230	9094.28	7.80	0	-1655	9390	9310	9150	9070	8910	9350	9110	120	2760	500	6460	10	1	23280000	2111	1.91	0.24	12	0.02	4761.00	37266.00	14200	20230220	-36.13	8840	20230817	2.60	14200	-36.13	20230220	8840	2.60	20230817	142000	-93.61	20230220	8840	2.60	20230817	0.73	N	003200	500	120 억		1816376	N	N	8	N	00	N
16	20230926	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-160	5	-1.73	27151130	2985	12.96	9260	9260	9060	11990	6470	9230	9095.86	7.80	0	-1365	9390	9310	9150	9070	8910	9350	9110	120	2760	500	6460	10	1	23280000	2111	1.91	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.13	8840	20230817	2.60	14200	-36.13	20230220	8840	2.60	20230817	142000	-93.61	20230220	8840	2.60	20230817	0.73	N	003200	500	120 억		1816376	N	N	8	N	00	N
17	20230926	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-40	5	-0.43	92260	10	0.04	9260	9260	9190	11990	6470	9230	9226.00	7.80	0	-5	9390	9310	9150	9070	8910	9350	9110	120	2760	500	6460	10	1	23280000	2139	1.93	0.25	12	0.00	4761.00	37266.00	14200	20230220	-35.28	8840	20230817	3.96	14200	-35.28	20230220	8840	3.96	20230817	142000	-93.53	20230220	8840	3.96	20230817	0.73	N	003200	500	120 억		1816376	N	N	8	N	00	N
18	20230925	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	100	2	1.10	208448070	23023	148.02	9120	9230	8990	11860	6400	9130	9053.91	7.84	0	-8623	9323	9226	9153	9056	8983	9190	9020	120	2730	500	6390	10	1	23280000	2149	1.94	0.25	12	0.10	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		1825065	N	N	8	N	00	N
19	20230925	150141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-110	5	-1.20	162180470	17972	115.55	9120	9120	8990	11860	6400	9130	9024.06	7.84	0	-7110	9323	9226	9153	9056	8983	9190	9020	120	2730	500	6390	10	1	23280000	2100	1.89	0.24	12	0.08	4761.00	37266.00	14200	20230220	-36.48	8840	20230817	2.04	14200	-36.48	20230220	8840	2.04	20230817	142000	-93.65	20230220	8840	2.04	20230817	0.73	N	003200	500	120 억		1825065	N	N	0	N	00	N
20	20230925	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	-120	5	-1.31	127613540	14133	90.86	9120	9120	9000	11860	6400	9130	9029.47	7.84	0	-6593	9323	9226	9153	9056	8983	9190	9020	120	2730	500	6390	10	1	23280000	2098	1.89	0.24	12	0.06	4761.00	37266.00	14200	20230220	-36.55	8840	20230817	1.92	14200	-36.55	20230220	8840	1.92	20230817	142000	-93.65	20230220	8840	1.92	20230817	0.73	N	003200	500	120 억		1825065	N	N	0	N	00	N
21	20230925	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-110	5	-1.20	108860800	12052	77.48	9120	9120	9000	11860	6400	9130	9032.59	7.84	0	-6103	9323	9226	9153	9056	8983	9190	9020	120	2730	500	6390	10	1	23280000	2100	1.89	0.24	12	0.05	4761.00	37266.00	14200	20230220	-36.48	8840	20230817	2.04	14200	-36.48	20230220	8840	2.04	20230817	142000	-93.65	20230220	8840	2.04	20230817	0.73	N	003200	500	120 억		1825065	N	N	0	N	00	N
22	20230925	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-60	5	-0.66	79993160	8853	56.92	9120	9120	9010	11860	6400	9130	9035.71	7.84	0	-4839	9323	9226	9153	9056	8983	9190	9020	120	2730	500	6390	10	1	23280000	2111	1.91	0.24	12	0.04	4761.00	37266.00	14200	20230220	-36.13	8840	20230817	2.60	14200	-36.13	20230220	8840	2.60	20230817	142000	-93.61	20230220	8840	2.60	20230817	0.73	N	003200	500	120 억		1825065	N	N	0	N	00	N
23	20230925	110140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	-120	5	-1.31	68550990	7586	48.77	9120	9120	9010	11860	6400	9130	9036.51	7.84	0	-4330	9323	9226	9153	9056	8983	9190	9020	120	2730	500	6390	10	1	23280000	2098	1.89	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.55	8840	20230817	1.92	14200	-36.55	20230220	8840	1.92	20230817	142000	-93.65	20230220	8840	1.92	20230817	0.73	N	003200	500	120 억		1825065	N	N	0	N	00	N
24	20230925	100140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-110	5	-1.20	49991030	5529	35.55	9120	9120	9010	11860	6400	9130	9041.60	7.84	0	-3621	9323	9226	9153	9056	8983	9190	9020	120	2730	500	6390	10	1	23280000	2100	1.89	0.24	12	0.02	4761.00	37266.00	14200	20230220	-36.48	8840	20230817	2.04	14200	-36.48	20230220	8840	2.04	20230817	142000	-93.65	20230220	8840	2.04	20230817	0.73	N	003200	500	120 억		1825065	N	N	0	N	00	N
25	20230925	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-30	5	-0.33	400860	44	0.28	9120	9120	9100	11860	6400	9130	9110.45	7.84	0	-39	9323	9226	9153	9056	8983	9190	9020	120	2730	500	6390	10	1	23280000	2118	1.91	0.24	12	0.00	4761.00	37266.00	14200	20230220	-35.92	8840	20230817	2.94	14200	-35.92	20230220	8840	2.94	20230817	142000	-93.59	20230220	8840	2.94	20230817	0.73	N	003200	500	120 억		1825065	N	N	0	N	00	N
26	20230922	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-130	5	-1.40	141899360	15554	120.30	9250	9250	9080	12030	6490	9260	9123.01	7.86	0	-4340	9353	9306	9213	9166	9073	9330	9190	120	2770	500	6480	10	1	23280000	2125	1.92	0.24	12	0.07	4761.00	37266.00	14200	20230220	-35.70	8840	20230817	3.28	14200	-35.70	20230220	8840	3.28	20230817	142000	-93.57	20230220	8840	3.28	20230817	0.73	N	003200	500	120 억		1828831	N	N	0	N	00	N
27	20230922	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-140	5	-1.51	121979970	13368	103.40	9250	9250	9080	12030	6490	9260	9124.77	7.86	0	-3511	9353	9306	9213	9166	9073	9330	9190	120	2770	500	6480	10	1	23280000	2123	1.92	0.24	12	0.06	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	0.73	N	003200	500	120 억		1828831	N	N	0	N	00	N
28	20230922	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-130	5	-1.40	86250970	9443	73.04	9250	9250	9080	12030	6490	9260	9133.85	7.86	0	-3158	9353	9306	9213	9166	9073	9330	9190	120	2770	500	6480	10	1	23280000	2125	1.92	0.24	12	0.04	4761.00	37266.00	14200	20230220	-35.70	8840	20230817	3.28	14200	-35.70	20230220	8840	3.28	20230817	142000	-93.57	20230220	8840	3.28	20230817	0.73	N	003200	500	120 억		1828831	N	N	0	N	00	N
29	20230922	130138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-110	5	-1.19	69851960	7648	59.15	9250	9250	9080	12030	6490	9260	9133.36	7.86	0	-2629	9353	9306	9213	9166	9073	9330	9190	120	2770	500	6480	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	0.73	N	003200	500	120 억		1828831	N	N	0	N	00	N
30	20230922	120138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-110	5	-1.19	62017850	6792	52.53	9250	9250	9080	12030	6490	9260	9131.01	7.86	0	-2410	9353	9306	9213	9166	9073	9330	9190	120	2770	500	6480	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	0.73	N	003200	500	120 억		1828831	N	N	0	N	00	N
31	20230922	110138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-110	5	-1.19	40548770	4443	34.36	9250	9250	9080	12030	6490	9260	9126.44	7.86	0	-2018	9353	9306	9213	9166	9073	9330	9190	120	2770	500	6480	10	1	23280000	2130	1.92	0.25	12	0.02	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	0.73	N	003200	500	120 억		1828831	N	N	0	N	00	N
32	20230922	100137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-80	5	-0.86	29258020	3206	24.80	9250	9250	9080	12030	6490	9260	9126.02	7.86	0	-1728	9353	9306	9213	9166	9073	9330	9190	120	2770	500	6480	10	1	23280000	2137	1.93	0.25	12	0.01	4761.00	37266.00	14200	20230220	-35.35	8840	20230817	3.85	14200	-35.35	20230220	8840	3.85	20230817	142000	-93.54	20230220	8840	3.85	20230817	0.73	N	003200	500	120 억		1828831	N	N	0	N	00	N
33	20230922	090136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	-10	5	-0.11	27750	3	0.02	9250	9250	9250	12030	6490	9260	9250.00	7.86	0	0	9353	9306	9213	9166	9073	9330	9190	120	2770	500	6480	10	1	23280000	2153	1.94	0.25	12	0.00	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		1828831	N	N	0	N	00	N
34	20230921	160138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	0	3	0.00	118629850	12929	48.00	9260	9260	9120	12030	6490	9260	9175.49	7.87	0	-2825	9613	9436	9313	9136	9013	9375	9075	120	2770	500	6480	10	1	23280000	2156	1.94	0.25	12	0.06	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	0.72	N	003200	500	120 억		1831628	N	N	1	N	00	N
35	20230921	150136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-60	5	-0.65	108248060	11803	43.82	9260	9260	9120	12030	6490	9260	9171.23	7.87	0	-2816	9613	9436	9313	9136	9013	9375	9075	120	2770	500	6480	10	1	23280000	2142	1.93	0.25	12	0.05	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	0.72	N	003200	500	120 억		1831628	N	N	1	N	00	N
36	20230921	140138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-60	5	-0.65	104381950	11383	42.26	9260	9260	9120	12030	6490	9260	9169.99	7.87	0	-2844	9613	9436	9313	9136	9013	9375	9075	120	2770	500	6480	10	1	23280000	2142	1.93	0.25	12	0.05	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	0.72	N	003200	500	120 억		1831628	N	N	1	N	00	N
37	20230921	130135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-140	5	-1.51	89789050	9789	36.34	9260	9260	9120	12030	6490	9260	9172.44	7.87	0	-2423	9613	9436	9313	9136	9013	9375	9075	120	2770	500	6480	10	1	23280000	2123	1.92	0.24	12	0.04	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	0.72	N	003200	500	120 억		1831628	N	N	1	N	00	N
38	20230921	120135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-80	5	-0.86	52973630	5764	21.40	9260	9260	9140	12030	6490	9260	9190.43	7.87	0	-1391	9613	9436	9313	9136	9013	9375	9075	120	2770	500	6480	10	1	23280000	2137	1.93	0.25	12	0.02	4761.00	37266.00	14200	20230220	-35.35	8840	20230817	3.85	14200	-35.35	20230220	8840	3.85	20230817	142000	-93.54	20230220	8840	3.85	20230817	0.72	N	003200	500	120 억		1831628	N	N	1	N	00	N
39	20230921	110138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	-50	5	-0.54	46261980	5034	18.69	9260	9260	9140	12030	6490	9260	9189.90	7.87	0	-1377	9613	9436	9313	9136	9013	9375	9075	120	2770	500	6480	10	1	23280000	2144	1.93	0.25	12	0.02	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	0.72	N	003200	500	120 억		1831628	N	N	1	N	00	N
40	20230921	100134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-60	5	-0.65	11317980	1227	4.56	9260	9260	9190	12030	6490	9260	9224.11	7.87	0	-680	9613	9436	9313	9136	9013	9375	9075	120	2770	500	6480	10	1	23280000	2142	1.93	0.25	12	0.01	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	0.72	N	003200	500	120 억		1831628	N	N	1	N	00	N
41	20230921	090137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-60	5	-0.65	2131720	231	0.86	9260	9260	9200	12030	6490	9260	9228.23	7.87	0	-139	9613	9436	9313	9136	9013	9375	9075	120	2770	500	6480	10	1	23280000	2142	1.93	0.25	12	0.00	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	0.72	N	003200	500	120 억		1831628	N	N	1	N	00	N
42	20230920	160140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	-190	5	-2.01	250196320	26934	85.51	9480	9490	9190	12280	6620	9450	9289.54	7.88	0	-4612	9683	9566	9433	9316	9183	9625	9375	120	2830	500	6610	10	1	23280000	2156	1.94	0.25	12	0.12	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	0.72	N	003200	500	120 억		1833992	N	N	1	N	00	N
43	20230920	150135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-250	5	-2.65	211853550	22779	72.32	9480	9490	9190	12280	6620	9450	9300.39	7.88	0	-4236	9683	9566	9433	9316	9183	9625	9375	120	2830	500	6610	10	1	23280000	2142	1.93	0.25	12	0.10	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	0.72	N	003200	500	120 억		1833992	N	N	0	N	00	N
44	20230920	140136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	-230	5	-2.43	168857330	18118	57.52	9480	9490	9210	12280	6620	9450	9319.87	7.88	0	-3785	9683	9566	9433	9316	9183	9625	9375	120	2830	500	6610	10	1	23280000	2146	1.94	0.25	12	0.08	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	0.72	N	003200	500	120 억		1833992	N	N	0	N	00	N
45	20230920	130136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	-230	5	-2.43	143645180	15387	48.85	9480	9490	9220	12280	6620	9450	9335.49	7.88	0	-3699	9683	9566	9433	9316	9183	9625	9375	120	2830	500	6610	10	1	23280000	2146	1.94	0.25	12	0.07	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	0.72	N	003200	500	120 억		1833992	N	N	0	N	00	N
46	20230920	120136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	-210	5	-2.22	110201620	11787	37.42	9480	9490	9220	12280	6620	9450	9349.42	7.88	0	-3695	9683	9566	9433	9316	9183	9625	9375	120	2830	500	6610	10	1	23280000	2151	1.94	0.25	12	0.05	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	0.72	N	003200	500	120 억		1833992	N	N	0	N	00	N
47	20230920	110135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-110	5	-1.16	49297030	5223	16.58	9480	9490	9300	12280	6620	9450	9438.45	7.88	0	-861	9683	9566	9433	9316	9183	9625	9375	120	2830	500	6610	10	1	23280000	2174	1.96	0.25	12	0.02	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	0.72	N	003200	500	120 억		1833992	N	N	0	N	00	N
48	20230920	100134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	0	3	0.00	33770130	3570	11.33	9480	9490	9420	12280	6620	9450	9459.42	7.88	0	-922	9683	9566	9433	9316	9183	9625	9375	120	2830	500	6610	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		1833992	N	N	0	N	00	N
49	20230920	090135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	-10	5	-0.11	3477710	368	1.17	9480	9480	9420	12280	6620	9450	9450.30	7.88	0	-229	9683	9566	9433	9316	9183	9625	9375	120	2830	500	6610	10	1	23280000	2198	1.98	0.25	12	0.00	4761.00	37266.00	14200	20230220	-33.52	8840	20230817	6.79	14200	-33.52	20230220	8840	6.79	20230817	142000	-93.35	20230220	8840	6.79	20230817	0.72	N	003200	500	120 억		1833992	N	N	0	N	00	N
50	20230919	160134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	130	2	1.39	296170120	31497	234.63	9320	9550	9300	12110	6530	9320	9403.12	7.88	0	-578	9446	9382	9266	9202	9086	9415	9235	120	2790	500	6520	10	1	23280000	2200	1.98	0.25	12	0.14	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		1834619	N	N	0	N	00	N
51	20230919	150137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	10	2	0.11	263965270	28055	208.99	9320	9550	9300	12110	6530	9320	9408.85	7.88	0	-347	9446	9382	9266	9202	9086	9415	9235	120	2790	500	6520	10	1	23280000	2172	1.96	0.25	12	0.12	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		1834619	N	N	0	N	00	N
52	20230919	140133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	40	2	0.43	252504860	26829	199.86	9320	9550	9300	12110	6530	9320	9411.64	7.88	0	-766	9446	9382	9266	9202	9086	9415	9235	120	2790	500	6520	10	1	23280000	2179	1.97	0.25	12	0.12	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		1834619	N	N	0	N	00	N
53	20230919	130135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	60	2	0.64	190262000	20170	150.25	9320	9550	9320	12110	6530	9320	9432.92	7.88	0	90	9446	9382	9266	9202	9086	9415	9235	120	2790	500	6520	10	1	23280000	2184	1.97	0.25	12	0.09	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	0.72	N	003200	500	120 억		1834619	N	N	0	N	00	N
54	20230919	120136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	70	2	0.75	171473660	18167	135.33	9320	9550	9320	12110	6530	9320	9438.74	7.88	0	581	9446	9382	9266	9202	9086	9415	9235	120	2790	500	6520	10	1	23280000	2186	1.97	0.25	12	0.08	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	0.72	N	003200	500	120 억		1834619	N	N	0	N	00	N
55	20230919	110137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9520	200	2	2.15	138070240	14625	108.95	9320	9550	9320	12110	6530	9320	9440.70	7.88	0	745	9446	9382	9266	9202	9086	9415	9235	120	2790	500	6520	10	1	23280000	2216	2.00	0.26	12	0.06	4761.00	37266.00	14200	20230220	-32.96	8840	20230817	7.69	14200	-32.96	20230220	8840	7.69	20230817	142000	-93.30	20230220	8840	7.69	20230817	0.72	N	003200	500	120 억		1834619	N	N	0	N	00	N
56	20230919	100135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	80	2	0.86	57561860	6130	45.66	9320	9450	9320	12110	6530	9320	9390.19	7.88	0	-1329	9446	9382	9266	9202	9086	9415	9235	120	2790	500	6520	10	1	23280000	2188	1.97	0.25	12	0.03	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	0.72	N	003200	500	120 억		1834619	N	N	0	N	00	N
57	20230919	090136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	0	3	0.00	363480	39	0.29	9320	9320	9320	12110	6530	9320	9320.00	7.88	0	-5	9446	9382	9266	9202	9086	9415	9235	120	2790	500	6520	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	0.72	N	003200	500	120 억		1834619	N	N	0	N	00	N
58	20230918	160136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	130	2	1.41	124152740	13419	117.58	9190	9330	9150	11940	6440	9190	9252.01	7.88	0	-532	9323	9256	9193	9126	9063	9290	9160	120	2750	500	6430	10	1	23280000	2170	1.96	0.25	12	0.06	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		1835098	N	N	5	N	00	N
59	20230918	150134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	110	2	1.20	118006320	12759	111.79	9190	9330	9150	11940	6440	9190	9248.87	7.88	0	-536	9323	9256	9193	9126	9063	9290	9160	120	2750	500	6430	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	0.72	N	003200	500	120 억		1835098	N	N	5	N	00	N
60	20230918	140137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	100	2	1.09	91198160	9869	86.47	9190	9330	9150	11940	6440	9190	9240.87	7.88	0	-1223	9323	9256	9193	9126	9063	9290	9160	120	2750	500	6430	10	1	23280000	2163	1.95	0.25	12	0.04	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		1835098	N	N	5	N	00	N
61	20230918	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	120	2	1.31	82481130	8930	78.24	9190	9330	9150	11940	6440	9190	9236.41	7.88	0	-1393	9323	9256	9193	9126	9063	9290	9160	120	2750	500	6430	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	0.72	N	003200	500	120 억		1835098	N	N	5	N	00	N
62	20230918	120135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	120	2	1.31	72617290	7870	68.96	9190	9310	9150	11940	6440	9190	9227.10	7.88	0	-1133	9323	9256	9193	9126	9063	9290	9160	120	2750	500	6430	10	1	23280000	2167	1.96	0.25	12	0.03	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		1835098	N	N	5	N	00	N
63	20230918	110135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	40	2	0.44	49688490	5396	47.28	9190	9250	9150	11940	6440	9190	9208.39	7.88	0	-843	9323	9256	9193	9126	9063	9290	9160	120	2750	500	6430	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	0.72	N	003200	500	120 억		1835098	N	N	5	N	00	N
64	20230918	100134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	40	2	0.44	27681450	3012	26.39	9190	9230	9150	11940	6440	9190	9190.39	7.88	0	-378	9323	9256	9193	9126	9063	9290	9160	120	2750	500	6430	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	0.72	N	003200	500	120 억		1835098	N	N	5	N	00	N
65	20230918	090136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-10	5	-0.11	385940	42	0.37	9190	9190	9180	11940	6440	9190	9189.05	7.88	0	-5	9323	9256	9193	9126	9063	9290	9160	120	2750	500	6430	10	1	23280000	2137	1.93	0.25	12	0.00	4761.00	37266.00	14200	20230220	-35.35	8840	20230817	3.85	14200	-35.35	20230220	8840	3.85	20230817	142000	-93.54	20230220	8840	3.85	20230817	0.72	N	003200	500	120 억		1835098	N	N	5	N	00	N
66	20230915	160135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	40	2	0.44	104829730	11413	220.54	9150	9260	9130	11890	6410	9150	9185.12	7.87	0	2681	9216	9182	9166	9132	9116	9175	9125	120	2740	500	6400	10	1	23280000	2139	1.93	0.25	12	0.05	4761.00	37266.00	14200	20230220	-35.28	8840	20230817	3.96	14200	-35.28	20230220	8840	3.96	20230817	142000	-93.53	20230220	8840	3.96	20230817	0.73	N	003200	500	120 억		1832324	N	N	5	N	00	N
67	20230915	150136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	10	2	0.11	96412630	10495	202.80	9150	9260	9130	11890	6410	9150	9186.53	7.87	0	2592	9216	9182	9166	9132	9116	9175	9125	120	2740	500	6400	10	1	23280000	2132	1.92	0.25	12	0.05	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		1832324	N	N	5	N	00	N
68	20230915	140135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	30	2	0.33	73908470	8042	155.40	9150	9260	9130	11890	6410	9150	9190.31	7.87	0	2059	9216	9182	9166	9132	9116	9175	9125	120	2740	500	6400	10	1	23280000	2137	1.93	0.25	12	0.03	4761.00	37266.00	14200	20230220	-35.35	8840	20230817	3.85	14200	-35.35	20230220	8840	3.85	20230817	142000	-93.54	20230220	8840	3.85	20230817	0.73	N	003200	500	120 억		1832324	N	N	5	N	00	N
69	20230915	130133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	30	2	0.33	61553070	6697	129.41	9150	9260	9130	11890	6410	9150	9191.14	7.87	0	1659	9216	9182	9166	9132	9116	9175	9125	120	2740	500	6400	10	1	23280000	2137	1.93	0.25	12	0.03	4761.00	37266.00	14200	20230220	-35.35	8840	20230817	3.85	14200	-35.35	20230220	8840	3.85	20230817	142000	-93.54	20230220	8840	3.85	20230817	0.73	N	003200	500	120 억		1832324	N	N	5	N	00	N
70	20230915	120135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	60	2	0.66	58116320	6323	122.18	9150	9260	9130	11890	6410	9150	9191.26	7.87	0	1498	9216	9182	9166	9132	9116	9175	9125	120	2740	500	6400	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		1832324	N	N	5	N	00	N
71	20230915	110135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	80	2	0.87	39115890	4251	82.14	9150	9260	9130	11890	6410	9150	9201.57	7.87	0	961	9216	9182	9166	9132	9116	9175	9125	120	2740	500	6400	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		1832324	N	N	5	N	00	N
72	20230915	100137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	40	2	0.44	30841700	3351	64.75	9150	9260	9130	11890	6410	9150	9203.73	7.87	0	656	9216	9182	9166	9132	9116	9175	9125	120	2740	500	6400	10	1	23280000	2139	1.93	0.25	12	0.01	4761.00	37266.00	14200	20230220	-35.28	8840	20230817	3.96	14200	-35.28	20230220	8840	3.96	20230817	142000	-93.53	20230220	8840	3.96	20230817	0.73	N	003200	500	120 억		1832324	N	N	5	N	00	N
73	20230915	090136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	7.87	0	0	9216	9182	9166	9132	9116	9175	9125	120	2740	500	6400	10	1	23280000	2130	1.92	0.25	12	0.00	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	0.73	N	003200	500	120 억		1832324	N	N	5	N	00	N
74	20230914	160137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	0	3	0.00	47454370	5175	58.47	9150	9200	9150	11890	6410	9150	9169.93	7.87	0	-559	9296	9222	9156	9082	9016	9260	9120	120	2740	500	6400	10	1	23280000	2130	1.92	0.25	12	0.02	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	0.78	N	003200	500	120 억		1831791	N	N	5	N	00	N
75	20230914	150133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	20	2	0.22	26346870	2873	32.46	9150	9200	9150	11890	6410	9150	9170.51	7.87	0	167	9296	9222	9156	9082	9016	9260	9120	120	2740	500	6400	10	1	23280000	2135	1.93	0.25	12	0.01	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	0.78	N	003200	500	120 억		1831791	N	N	1	N	00	N
76	20230914	140133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	0	3	0.00	16437640	1792	20.25	9150	9200	9150	11890	6410	9150	9172.79	7.87	0	-40	9296	9222	9156	9082	9016	9260	9120	120	2740	500	6400	10	1	23280000	2130	1.92	0.25	12	0.01	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	0.78	N	003200	500	120 억		1831791	N	N	1	N	00	N
77	20230914	130133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	10	2	0.11	14816920	1615	18.25	9150	9200	9150	11890	6410	9150	9174.56	7.87	0	-39	9296	9222	9156	9082	9016	9260	9120	120	2740	500	6400	10	1	23280000	2132	1.92	0.25	12	0.01	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	0.78	N	003200	500	120 억		1831791	N	N	1	N	00	N
78	20230914	120137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	20	2	0.22	11548600	1259	14.22	9150	9190	9150	11890	6410	9150	9172.84	7.87	0	-20	9296	9222	9156	9082	9016	9260	9120	120	2740	500	6400	10	1	23280000	2135	1.93	0.25	12	0.01	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	0.78	N	003200	500	120 억		1831791	N	N	1	N	00	N
79	20230914	110134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	30	2	0.33	9879060	1077	12.17	9150	9190	9150	11890	6410	9150	9172.76	7.87	0	48	9296	9222	9156	9082	9016	9260	9120	120	2740	500	6400	10	1	23280000	2137	1.93	0.25	12	0.00	4761.00	37266.00	14200	20230220	-35.35	8840	20230817	3.85	14200	-35.35	20230220	8840	3.85	20230817	142000	-93.54	20230220	8840	3.85	20230817	0.78	N	003200	500	120 억		1831791	N	N	1	N	00	N
80	20230914	100132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	10	2	0.11	4302680	469	5.30	9150	9190	9150	11890	6410	9150	9174.16	7.87	0	28	9296	9222	9156	9082	9016	9260	9120	120	2740	500	6400	10	1	23280000	2132	1.92	0.25	12	0.00	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	0.78	N	003200	500	120 억		1831791	N	N	1	N	00	N
81	20230914	090134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	7.87	0	0	9296	9222	9156	9082	9016	9260	9120	120	2740	500	6400	10	1	23280000	2130	1.92	0.25	12	0.00	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	0.78	N	003200	500	120 억		1831791	N	N	1	N	00	N
82	20230913	160135	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9150	0	3	0.00	81025200	8851	24.59	9090	9230	9090	11890	6410	9150	9154.36	7.87	0	-858	9256	9202	9136	9082	9016	9230	9110	120	2740	500	6400	10	1	23280000	2130	1.92	0.25	12	0.04	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	0.78	N	003200	500	120 억		1831482	N	N	1	N	00	N
83	20230913	150132	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9180	30	2	0.33	79496400	8684	24.12	9090	9230	9090	11890	6410	9150	9154.35	7.87	0	-890	9256	9202	9136	9082	9016	9230	9110	120	2740	500	6400	10	1	23280000	2137	1.93	0.25	12	0.04	4761.00	37266.00	14200	20230220	-35.35	8840	20230817	3.85	14200	-35.35	20230220	8840	3.85	20230817	142000	-93.54	20230220	8840	3.85	20230817	0.78	N	003200	500	120 억		1831482	N	N	0	N	00	N
84	20230913	140136	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9140	-10	5	-0.11	67033980	7325	20.35	9090	9230	9090	11890	6410	9150	9151.40	7.87	0	-1050	9256	9202	9136	9082	9016	9230	9110	120	2740	500	6400	10	1	23280000	2128	1.92	0.25	12	0.03	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	0.78	N	003200	500	120 억		1831482	N	N	0	N	00	N
85	20230913	130132	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9160	10	2	0.11	65139720	7118	19.77	9090	9230	9090	11890	6410	9150	9151.41	7.87	0	-1088	9256	9202	9136	9082	9016	9230	9110	120	2740	500	6400	10	1	23280000	2132	1.92	0.25	12	0.03	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	0.78	N	003200	500	120 억		1831482	N	N	0	N	00	N
86	20230913	120136	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9170	20	2	0.22	63081710	6893	19.15	9090	9230	9090	11890	6410	9150	9151.56	7.87	0	-1113	9256	9202	9136	9082	9016	9230	9110	120	2740	500	6400	10	1	23280000	2135	1.93	0.25	12	0.03	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	0.78	N	003200	500	120 억		1831482	N	N	0	N	00	N
87	20230913	110133	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9150	0	3	0.00	42280580	4620	12.83	9090	9230	9090	11890	6410	9150	9151.64	7.87	0	-787	9256	9202	9136	9082	9016	9230	9110	120	2740	500	6400	10	1	23280000	2130	1.92	0.25	12	0.02	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	0.78	N	003200	500	120 억		1831482	N	N	0	N	00	N
88	20230913	100133	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9230	80	2	0.87	29375040	3210	8.92	9090	9230	9090	11890	6410	9150	9151.10	7.87	0	-588	9256	9202	9136	9082	9016	9230	9110	120	2740	500	6400	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	0.78	N	003200	500	120 억		1831482	N	N	0	N	00	N
89	20230913	090133	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9140	-10	5	-0.11	4736390	521	1.45	9090	9140	9090	11890	6410	9150	9090.96	7.87	0	-9	9256	9202	9136	9082	9016	9230	9110	120	2740	500	6400	10	1	23280000	2128	1.92	0.25	12	0.00	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	0.78	N	003200	500	120 억		1831482	N	N	0	N	00	N
90	20230912	160132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	10	2	0.11	328476970	35996	125.56	9130	9190	9070	11880	6400	9140	9125.37	7.85	0	4985	9480	9310	9200	9030	8920	9255	8975	120	2740	500	6390	10	1	23280000	2130	1.92	0.25	12	0.15	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	0.77	N	003200	500	120 억		1826482	N	N	2	N	00	N
91	20230912	150134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	10	2	0.11	269525700	29558	103.10	9130	9190	9070	11880	6400	9140	9118.54	7.85	0	4832	9480	9310	9200	9030	8920	9255	8975	120	2740	500	6390	10	1	23280000	2130	1.92	0.25	12	0.13	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	0.77	N	003200	500	120 억		1826482	N	N	2	N	00	N
92	20230912	140134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-40	5	-0.44	178537380	19586	68.32	9130	9190	9070	11880	6400	9140	9115.56	7.85	0	248	9480	9310	9200	9030	8920	9255	8975	120	2740	500	6390	10	1	23280000	2118	1.91	0.24	12	0.08	4761.00	37266.00	14200	20230220	-35.92	8840	20230817	2.94	14200	-35.92	20230220	8840	2.94	20230817	142000	-93.59	20230220	8840	2.94	20230817	0.77	N	003200	500	120 억		1826482	N	N	2	N	00	N
93	20230912	130133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	-30	5	-0.33	157223420	17245	60.15	9130	9190	9070	11880	6400	9140	9117.04	7.85	0	79	9480	9310	9200	9030	8920	9255	8975	120	2740	500	6390	10	1	23280000	2121	1.91	0.24	12	0.07	4761.00	37266.00	14200	20230220	-35.85	8840	20230817	3.05	14200	-35.85	20230220	8840	3.05	20230817	142000	-93.58	20230220	8840	3.05	20230817	0.77	N	003200	500	120 억		1826482	N	N	2	N	00	N
94	20230912	120131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-10	5	-0.11	135977100	14913	52.02	9130	9190	9070	11880	6400	9140	9118.02	7.85	0	-769	9480	9310	9200	9030	8920	9255	8975	120	2740	500	6390	10	1	23280000	2125	1.92	0.24	12	0.06	4761.00	37266.00	14200	20230220	-35.70	8840	20230817	3.28	14200	-35.70	20230220	8840	3.28	20230817	142000	-93.57	20230220	8840	3.28	20230817	0.77	N	003200	500	120 억		1826482	N	N	2	N	00	N
95	20230912	110133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-60	5	-0.66	87062910	9551	33.32	9130	9190	9070	11880	6400	9140	9115.58	7.85	0	-2136	9480	9310	9200	9030	8920	9255	8975	120	2740	500	6390	10	1	23280000	2114	1.91	0.24	12	0.04	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	0.77	N	003200	500	120 억		1826482	N	N	2	N	00	N
96	20230912	100132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-10	5	-0.11	36483980	3990	13.92	9130	9190	9080	11880	6400	9140	9143.85	7.85	0	-1178	9480	9310	9200	9030	8920	9255	8975	120	2740	500	6390	10	1	23280000	2125	1.92	0.24	12	0.02	4761.00	37266.00	14200	20230220	-35.70	8840	20230817	3.28	14200	-35.70	20230220	8840	3.28	20230817	142000	-93.57	20230220	8840	3.28	20230817	0.77	N	003200	500	120 억		1826482	N	N	2	N	00	N
97	20230912	090134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-10	5	-0.11	9130	1	0.00	9130	9130	9130	11880	6400	9140	9130.00	7.85	0	-1	9480	9310	9200	9030	8920	9255	8975	120	2740	500	6390	10	1	23280000	2125	1.92	0.24	12	0.00	4761.00	37266.00	14200	20230220	-35.70	8840	20230817	3.28	14200	-35.70	20230220	8840	3.28	20230817	142000	-93.57	20230220	8840	3.28	20230817	0.77	N	003200	500	120 억		1826482	N	N	2	N	00	N
98	20230911	160131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-230	5	-2.45	261999670	28668	87.23	9370	9370	9090	12180	6560	9370	9139.10	7.88	0	-14470	9570	9470	9270	9170	8970	9520	9220	120	2810	500	6550	10	1	23280000	2128	1.92	0.25	12	0.12	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	0.78	N	003200	500	120 억		1835552	N	N	2	N	00	N
99	20230911	150132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-220	5	-2.35	232170880	25407	77.31	9370	9370	9090	12180	6560	9370	9138.07	7.88	0	-13434	9570	9470	9270	9170	8970	9520	9220	120	2810	500	6550	10	1	23280000	2130	1.92	0.25	12	0.11	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	0.78	N	003200	500	120 억		1835552	N	N	0	N	00	N
100	20230911	140132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-240	5	-2.56	202722450	22178	67.48	9370	9370	9090	12180	6560	9370	9140.70	7.88	0	-12098	9570	9470	9270	9170	8970	9520	9220	120	2810	500	6550	10	1	23280000	2125	1.92	0.24	12	0.10	4761.00	37266.00	14200	20230220	-35.70	8840	20230817	3.28	14200	-35.70	20230220	8840	3.28	20230817	142000	-93.57	20230220	8840	3.28	20230817	0.78	N	003200	500	120 억		1835552	N	N	0	N	00	N
101	20230911	130133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-240	5	-2.56	129250730	14120	42.96	9370	9370	9100	12180	6560	9370	9153.73	7.88	0	-9607	9570	9470	9270	9170	8970	9520	9220	120	2810	500	6550	10	1	23280000	2125	1.92	0.24	12	0.06	4761.00	37266.00	14200	20230220	-35.70	8840	20230817	3.28	14200	-35.70	20230220	8840	3.28	20230817	142000	-93.57	20230220	8840	3.28	20230817	0.78	N	003200	500	120 억		1835552	N	N	0	N	00	N
102	20230911	120134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-230	5	-2.45	107356760	11721	35.66	9370	9370	9100	12180	6560	9370	9159.35	7.88	0	-7782	9570	9470	9270	9170	8970	9520	9220	120	2810	500	6550	10	1	23280000	2128	1.92	0.25	12	0.05	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	0.78	N	003200	500	120 억		1835552	N	N	0	N	00	N
103	20230911	110134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-230	5	-2.45	83297740	9088	27.65	9370	9370	9100	12180	6560	9370	9165.68	7.88	0	-6006	9570	9470	9270	9170	8970	9520	9220	120	2810	500	6550	10	1	23280000	2128	1.92	0.25	12	0.04	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	0.78	N	003200	500	120 억		1835552	N	N	0	N	00	N
104	20230911	100132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	-210	5	-2.24	34941360	3798	11.56	9370	9370	9160	12180	6560	9370	9199.94	7.88	0	-2096	9570	9470	9270	9170	8970	9520	9220	120	2810	500	6550	10	1	23280000	2132	1.92	0.25	12	0.02	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	0.78	N	003200	500	120 억		1835552	N	N	0	N	00	N
105	20230911	090131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-80	5	-0.85	430500	46	0.14	9370	9370	9280	12180	6560	9370	9358.70	7.88	0	-12	9570	9470	9270	9170	8970	9520	9220	120	2810	500	6550	10	1	23280000	2163	1.95	0.25	12	0.00	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	0.78	N	003200	500	120 억		1835552	N	N	0	N	00	N
106	20230908	160133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	250	2	2.74	300089320	32864	78.91	9100	9370	9070	11850	6390	9120	9131.24	7.84	0	7959	9460	9290	9200	9030	8940	9245	8985	120	2730	500	6380	10	1	23280000	2181	1.97	0.25	12	0.14	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	0.78	N	003200	500	120 억		1826313	N	N	1	N	00	N
107	20230908	150134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	20	2	0.22	247594530	27194	65.29	9100	9180	9070	11850	6390	9120	9104.75	7.84	0	7981	9460	9290	9200	9030	8940	9245	8985	120	2730	500	6380	10	1	23280000	2128	1.92	0.25	12	0.12	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	0.78	N	003200	500	120 억		1826313	N	N	1	N	00	N
108	20230908	140133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	0	3	0.00	185404220	20361	48.89	9100	9180	9070	11850	6390	9120	9105.85	7.84	0	3688	9460	9290	9200	9030	8940	9245	8985	120	2730	500	6380	10	1	23280000	2123	1.92	0.24	12	0.09	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	0.78	N	003200	500	120 억		1826313	N	N	1	N	00	N
109	20230908	130133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	-10	5	-0.11	125877220	13831	33.21	9100	9180	9070	11850	6390	9120	9101.09	7.84	0	1516	9460	9290	9200	9030	8940	9245	8985	120	2730	500	6380	10	1	23280000	2121	1.91	0.24	12	0.06	4761.00	37266.00	14200	20230220	-35.85	8840	20230817	3.05	14200	-35.85	20230220	8840	3.05	20230817	142000	-93.58	20230220	8840	3.05	20230817	0.78	N	003200	500	120 억		1826313	N	N	1	N	00	N
110	20230908	120135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-30	5	-0.33	98233010	10791	25.91	9100	9180	9070	11850	6390	9120	9103.24	7.84	0	411	9460	9290	9200	9030	8940	9245	8985	120	2730	500	6380	10	1	23280000	2116	1.91	0.24	12	0.05	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	0.78	N	003200	500	120 억		1826313	N	N	1	N	00	N
111	20230908	110133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	0	3	0.00	72737760	7986	19.17	9100	9180	9070	11850	6390	9120	9108.16	7.84	0	-66	9460	9290	9200	9030	8940	9245	8985	120	2730	500	6380	10	1	23280000	2123	1.92	0.24	12	0.03	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	0.78	N	003200	500	120 억		1826313	N	N	1	N	00	N
112	20230908	100132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	20	2	0.22	41189350	4521	10.85	9100	9180	9070	11850	6390	9120	9110.67	7.84	0	-654	9460	9290	9200	9030	8940	9245	8985	120	2730	500	6380	10	1	23280000	2128	1.92	0.25	12	0.02	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	0.78	N	003200	500	120 억		1826313	N	N	1	N	00	N
113	20230908	090134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-50	5	-0.55	2672110	294	0.71	9100	9100	9070	11850	6390	9120	9088.81	7.84	0	-141	9460	9290	9200	9030	8940	9245	8985	120	2730	500	6380	10	1	23280000	2111	1.91	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.13	8840	20230817	2.60	14200	-36.13	20230220	8840	2.60	20230817	142000	-93.61	20230220	8840	2.60	20230817	0.78	N	003200	500	120 억		1826313	N	N	1	N	00	N
114	20230907	160133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-250	5	-2.67	381459370	41648	132.50	9370	9370	9110	12180	6560	9370	9159.27	7.84	0	-10387	9623	9496	9373	9246	9123	9435	9185	120	2810	500	6550	10	1	23280000	2123	1.92	0.24	12	0.18	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		1824915	N	N	1	N	00	N
115	20230907	150131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-250	5	-2.67	334351470	36494	116.10	9370	9370	9110	12180	6560	9370	9161.82	7.84	0	-10780	9623	9496	9373	9246	9123	9435	9185	120	2810	500	6550	10	1	23280000	2123	1.92	0.24	12	0.16	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		1824915	N	N	1	N	00	N
116	20230907	140132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-220	5	-2.35	238186940	25968	82.61	9370	9370	9130	12180	6560	9370	9172.33	7.84	0	-9907	9623	9496	9373	9246	9123	9435	9185	120	2810	500	6550	10	1	23280000	2130	1.92	0.25	12	0.11	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		1824915	N	N	1	N	00	N
117	20230907	130133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	-210	5	-2.24	199442670	21742	69.17	9370	9370	9130	12180	6560	9370	9173.15	7.84	0	-7429	9623	9496	9373	9246	9123	9435	9185	120	2810	500	6550	10	1	23280000	2132	1.92	0.25	12	0.09	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	0.76	N	003200	500	120 억		1824915	N	N	1	N	00	N
118	20230907	120133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-230	5	-2.45	142136430	15480	49.25	9370	9370	9130	12180	6560	9370	9181.94	7.84	0	-7750	9623	9496	9373	9246	9123	9435	9185	120	2810	500	6550	10	1	23280000	2128	1.92	0.25	12	0.07	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	0.76	N	003200	500	120 억		1824915	N	N	1	N	00	N
119	20230907	110132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-220	5	-2.35	102531770	11149	35.47	9370	9370	9130	12180	6560	9370	9196.50	7.84	0	-6491	9623	9496	9373	9246	9123	9435	9185	120	2810	500	6550	10	1	23280000	2130	1.92	0.25	12	0.05	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		1824915	N	N	1	N	00	N
120	20230907	100132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-170	5	-1.81	47869300	5180	16.48	9370	9370	9200	12180	6560	9370	9241.18	7.84	0	-3625	9623	9496	9373	9246	9123	9435	9185	120	2810	500	6550	10	1	23280000	2142	1.93	0.25	12	0.02	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		1824915	N	N	1	N	00	N
121	20230907	090133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-50	5	-0.53	849970	91	0.29	9370	9370	9320	12180	6560	9370	9340.33	7.84	0	-90	9623	9496	9373	9246	9123	9435	9185	120	2810	500	6550	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	0.76	N	003200	500	120 억		1824915	N	N	1	N	00	N
122	20230906	160132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-160	5	-1.68	292545060	31433	38.19	9500	9500	9250	12380	6680	9530	9306.93	7.85	0	-10549	9970	9750	9480	9260	8990	9615	9125	120	2850	500	6670	10	1	23280000	2181	1.97	0.25	12	0.14	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	0.76	N	003200	500	120 억		1827942	N	N	1	N	00	N
123	20230906	150131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-230	5	-2.41	241982970	26024	31.62	9500	9500	9250	12380	6680	9530	9298.45	7.85	0	-8170	9970	9750	9480	9260	8990	9615	9125	120	2850	500	6670	10	1	23280000	2165	1.95	0.25	12	0.11	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		1827942	N	N	3	N	00	N
124	20230906	140132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	-260	5	-2.73	176312670	18936	23.01	9500	9500	9250	12380	6680	9530	9310.98	7.85	0	-7271	9970	9750	9480	9260	8990	9615	9125	120	2850	500	6670	10	1	23280000	2158	1.95	0.25	12	0.08	4761.00	37266.00	14200	20230220	-34.72	8840	20230817	4.86	14200	-34.72	20230220	8840	4.86	20230817	142000	-93.47	20230220	8840	4.86	20230817	0.76	N	003200	500	120 억		1827942	N	N	3	N	00	N
125	20230906	130134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	-270	5	-2.83	143447450	15387	18.70	9500	9500	9260	12380	6680	9530	9322.64	7.85	0	-6619	9970	9750	9480	9260	8990	9615	9125	120	2850	500	6670	10	1	23280000	2156	1.94	0.25	12	0.07	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		1827942	N	N	3	N	00	N
126	20230906	120133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	-250	5	-2.62	110022320	11783	14.32	9500	9500	9280	12380	6680	9530	9337.38	7.85	0	-5596	9970	9750	9480	9260	8990	9615	9125	120	2850	500	6670	10	1	23280000	2160	1.95	0.25	12	0.05	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	0.76	N	003200	500	120 억		1827942	N	N	3	N	00	N
127	20230906	110132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-240	5	-2.52	64162210	6847	8.32	9500	9500	9290	12380	6680	9530	9370.85	7.85	0	-3037	9970	9750	9480	9260	8990	9615	9125	120	2850	500	6670	10	1	23280000	2163	1.95	0.25	12	0.03	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	0.76	N	003200	500	120 억		1827942	N	N	3	N	00	N
128	20230906	100131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-230	5	-2.41	45372770	4826	5.86	9500	9500	9290	12380	6680	9530	9401.73	7.85	0	-1740	9970	9750	9480	9260	8990	9615	9125	120	2850	500	6670	10	1	23280000	2165	1.95	0.25	12	0.02	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		1827942	N	N	3	N	00	N
129	20230906	090132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	-50	5	-0.52	871870	92	0.11	9500	9500	9390	12380	6680	9530	9476.85	7.85	0	-26	9970	9750	9480	9260	8990	9615	9125	120	2850	500	6670	10	1	23280000	2207	1.99	0.25	12	0.00	4761.00	37266.00	14200	20230220	-33.24	8840	20230817	7.24	14200	-33.24	20230220	8840	7.24	20230817	142000	-93.32	20230220	8840	7.24	20230817	0.76	N	003200	500	120 억		1827942	N	N	3	N	00	N
130	20230905	160131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9530	-160	5	-1.65	769179610	82302	1377.67	9700	9700	9210	12590	6790	9690	9345.82	7.87	0	-35099	9790	9740	9640	9590	9490	9765	9615	120	2900	500	6780	10	1	23280000	2219	2.00	0.26	12	0.35	4761.00	37266.00	14200	20230220	-32.89	8840	20230817	7.81	14200	-32.89	20230220	8840	7.81	20230817	142000	-93.29	20230220	8840	7.81	20230817	0.75	N	003200	500	120 억		1831862	N	N	3	N	00	N
131	20230905	150132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-370	5	-3.82	700439630	75000	1255.44	9700	9700	9210	12590	6790	9690	9339.20	7.87	0	-33084	9790	9740	9640	9590	9490	9765	9615	120	2900	500	6780	10	1	23280000	2170	1.96	0.25	12	0.32	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	0.75	N	003200	500	120 억		1831862	N	N	13	N	00	N
132	20230905	140133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	-410	5	-4.23	505246820	53974	903.48	9700	9700	9210	12590	6790	9690	9360.93	7.87	0	-33613	9790	9740	9640	9590	9490	9765	9615	120	2900	500	6780	10	1	23280000	2160	1.95	0.25	12	0.23	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	0.75	N	003200	500	120 억		1831862	N	N	13	N	00	N
133	20230905	130128	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-340	5	-3.51	391944350	41784	699.43	9700	9700	9210	12590	6790	9690	9380.25	7.87	0	-29939	9790	9740	9640	9590	9490	9765	9615	120	2900	500	6780	10	1	23280000	2177	1.96	0.25	12	0.18	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	0.75	N	003200	500	120 억		1831862	N	N	13	N	00	N
134	20230905	120132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-320	5	-3.30	241745140	25707	430.31	9700	9700	9210	12590	6790	9690	9403.86	7.87	0	-18148	9790	9740	9640	9590	9490	9765	9615	120	2900	500	6780	10	1	23280000	2181	1.97	0.25	12	0.11	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	0.75	N	003200	500	120 억		1831862	N	N	13	N	00	N
135	20230905	110132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9590	-100	5	-1.03	17882830	1866	31.24	9700	9700	9560	12590	6790	9690	9583.51	7.87	0	65	9790	9740	9640	9590	9490	9765	9615	120	2900	500	6780	10	1	23280000	2233	2.01	0.26	12	0.01	4761.00	37266.00	14200	20230220	-32.46	8840	20230817	8.48	14200	-32.46	20230220	8840	8.48	20230817	142000	-93.25	20230220	8840	8.48	20230817	0.75	N	003200	500	120 억		1831862	N	N	13	N	00	N
136	20230905	100131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9620	-70	5	-0.72	14713430	1535	25.69	9700	9700	9560	12590	6790	9690	9585.30	7.87	0	65	9790	9740	9640	9590	9490	9765	9615	120	2900	500	6780	10	1	23280000	2240	2.02	0.26	12	0.01	4761.00	37266.00	14200	20230220	-32.25	8840	20230817	8.82	14200	-32.25	20230220	8840	8.82	20230817	142000	-93.23	20230220	8840	8.82	20230817	0.75	N	003200	500	120 억		1831862	N	N	13	N	00	N
137	20230905	090130	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9560	-130	5	-1.34	396660	41	0.69	9700	9700	9560	12590	6790	9690	9674.63	7.87	0	0	9790	9740	9640	9590	9490	9765	9615	120	2900	500	6780	10	1	23280000	2226	2.01	0.26	12	0.00	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	0.75	N	003200	500	120 억		1831862	N	N	13	N	00	N
138	20230904	160130	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9690	100	2	1.04	57276640	5968	73.72	9620	9690	9540	12460	6720	9590	9597.11	7.87	0	-117	9783	9686	9573	9476	9363	9630	9420	120	2870	500	6710	10	1	23280000	2256	2.04	0.26	12	0.03	4761.00	37266.00	14200	20230220	-31.76	8840	20230817	9.62	14200	-31.76	20230220	8840	9.62	20230817	142000	-93.18	20230220	8840	9.62	20230817	0.75	N	003200	500	120 억		1831444	N	N	13	N	00	N
139	20230904	150129	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9620	30	2	0.31	50253810	5241	64.74	9620	9690	9540	12460	6720	9590	9588.59	7.87	0	-60	9783	9686	9573	9476	9363	9630	9420	120	2870	500	6710	10	1	23280000	2240	2.02	0.26	12	0.02	4761.00	37266.00	14200	20230220	-32.25	8840	20230817	8.82	14200	-32.25	20230220	8840	8.82	20230817	142000	-93.23	20230220	8840	8.82	20230817	0.75	N	003200	500	120 억		1831444	N	N	0	N	00	N
140	20230904	140130	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9570	-20	5	-0.21	39366350	4109	50.76	9620	9630	9540	12460	6720	9590	9580.52	7.87	0	6	9783	9686	9573	9476	9363	9630	9420	120	2870	500	6710	10	1	23280000	2228	2.01	0.26	12	0.02	4761.00	37266.00	14200	20230220	-32.61	8840	20230817	8.26	14200	-32.61	20230220	8840	8.26	20230817	142000	-93.26	20230220	8840	8.26	20230817	0.75	N	003200	500	120 억		1831444	N	N	0	N	00	N
141	20230904	130132	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9580	-10	5	-0.10	27937400	2915	36.01	9620	9630	9540	12460	6720	9590	9584.01	7.87	0	132	9783	9686	9573	9476	9363	9630	9420	120	2870	500	6710	10	1	23280000	2230	2.01	0.26	12	0.01	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	0.75	N	003200	500	120 억		1831444	N	N	0	N	00	N
142	20230904	120130	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9580	-10	5	-0.10	25285100	2638	32.59	9620	9630	9540	12460	6720	9590	9584.95	7.87	0	180	9783	9686	9573	9476	9363	9630	9420	120	2870	500	6710	10	1	23280000	2230	2.01	0.26	12	0.01	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	0.75	N	003200	500	120 억		1831444	N	N	0	N	00	N
143	20230904	110128	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9590	0	3	0.00	24202290	2525	31.19	9620	9630	9540	12460	6720	9590	9585.07	7.87	0	158	9783	9686	9573	9476	9363	9630	9420	120	2870	500	6710	10	1	23280000	2233	2.01	0.26	12	0.01	4761.00	37266.00	14200	20230220	-32.46	8840	20230817	8.48	14200	-32.46	20230220	8840	8.48	20230817	142000	-93.25	20230220	8840	8.48	20230817	0.75	N	003200	500	120 억		1831444	N	N	0	N	00	N
144	20230904	100128	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9610	20	2	0.21	20238310	2112	26.09	9620	9620	9540	12460	6720	9590	9582.53	7.87	0	213	9783	9686	9573	9476	9363	9630	9420	120	2870	500	6710	10	1	23280000	2237	2.02	0.26	12	0.01	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	0.75	N	003200	500	120 억		1831444	N	N	0	N	00	N
145	20230904	090130	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9620	30	2	0.31	288600	30	0.37	9620	9620	9620	12460	6720	9590	9620.00	7.87	0	-17	9783	9686	9573	9476	9363	9630	9420	120	2870	500	6710	10	1	23280000	2240	2.02	0.26	12	0.00	4761.00	37266.00	14200	20230220	-32.25	8840	20230817	8.82	14200	-32.25	20230220	8840	8.82	20230817	142000	-93.23	20230220	8840	8.82	20230817	0.75	N	003200	500	120 억		1831444	N	N	0	N	00	N
146	20230901	160129	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9590	50	2	0.52	77209470	8092	50.58	9650	9670	9460	12400	6680	9540	9541.27	7.87	0	285	9820	9680	9590	9450	9360	9635	9405	120	2860	500	6670	10	1	23280000	2233	2.01	0.26	12	0.03	4761.00	37266.00	14200	20230220	-32.46	8840	20230817	8.48	14200	-32.46	20230220	8840	8.48	20230817	142000	-93.25	20230220	8840	8.48	20230817	0.72	N	003200	500	120 억		1831171	N	N	1	N	00	N
147	20230901	150131	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9590	50	2	0.52	66947630	7021	43.89	9650	9670	9460	12400	6680	9540	9535.34	7.87	0	566	9820	9680	9590	9450	9360	9635	9405	120	2860	500	6670	10	1	23280000	2233	2.01	0.26	12	0.03	4761.00	37266.00	14200	20230220	-32.46	8840	20230817	8.48	14200	-32.46	20230220	8840	8.48	20230817	142000	-93.25	20230220	8840	8.48	20230817	0.72	N	003200	500	120 억		1831171	N	N	1	N	00	N
148	20230901	140129	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9590	50	2	0.52	51161280	5377	33.61	9650	9650	9460	12400	6680	9540	9514.84	7.87	0	115	9820	9680	9590	9450	9360	9635	9405	120	2860	500	6670	10	1	23280000	2233	2.01	0.26	12	0.02	4761.00	37266.00	14200	20230220	-32.46	8840	20230817	8.48	14200	-32.46	20230220	8840	8.48	20230817	142000	-93.25	20230220	8840	8.48	20230817	0.72	N	003200	500	120 억		1831171	N	N	1	N	00	N
149	20230901	130130	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	-40	5	-0.42	37472760	3940	24.63	9650	9650	9460	12400	6680	9540	9510.85	7.87	0	23	9820	9680	9590	9450	9360	9635	9405	120	2860	500	6670	10	1	23280000	2212	2.00	0.25	12	0.02	4761.00	37266.00	14200	20230220	-33.10	8840	20230817	7.47	14200	-33.10	20230220	8840	7.47	20230817	142000	-93.31	20230220	8840	7.47	20230817	0.72	N	003200	500	120 억		1831171	N	N	1	N	00	N
150	20230901	120130	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9520	-20	5	-0.21	33877570	3562	22.27	9650	9650	9460	12400	6680	9540	9510.83	7.87	0	-225	9820	9680	9590	9450	9360	9635	9405	120	2860	500	6670	10	1	23280000	2216	2.00	0.26	12	0.02	4761.00	37266.00	14200	20230220	-32.96	8840	20230817	7.69	14200	-32.96	20230220	8840	7.69	20230817	142000	-93.30	20230220	8840	7.69	20230817	0.72	N	003200	500	120 억		1831171	N	N	1	N	00	N
151	20230901	110129	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9550	10	2	0.10	31010130	3261	20.39	9650	9650	9460	12400	6680	9540	9509.39	7.87	0	-156	9820	9680	9590	9450	9360	9635	9405	120	2860	500	6670	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		1831171	N	N	1	N	00	N
152	20230901	100129	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	-40	5	-0.42	18134210	1903	11.90	9650	9650	9500	12400	6680	9540	9529.27	7.87	0	-113	9820	9680	9590	9450	9360	9635	9405	120	2860	500	6670	10	1	23280000	2212	2.00	0.25	12	0.01	4761.00	37266.00	14200	20230220	-33.10	8840	20230817	7.47	14200	-33.10	20230220	8840	7.47	20230817	142000	-93.31	20230220	8840	7.47	20230817	0.72	N	003200	500	120 억		1831171	N	N	1	N	00	N
153	20230901	090129	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9580	40	2	0.42	134270	14	0.09	9650	9650	9570	12400	6680	9540	9590.71	7.87	0	-11	9820	9680	9590	9450	9360	9635	9405	120	2860	500	6670	10	1	23280000	2230	2.01	0.26	12	0.00	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		1831171	N	N	1	N	00	N