KissMeData/000950/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	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	22200	-750	5	-3.27	13962000	630	92.65	22150	22600	21900	29800	16100	22950	22161.90	0.21	0	20	23650	23300	23000	22650	22350	23150	22500	84	6850	5000	14680	50	1	1680000	373	0.55	0.16	12	0.04	40151.00	137373.00	79700	20221101	-72.15	21900	20230927	1.37	53700	-58.66	20230220	21900	1.37	20230927	79700	-72.15	20221101	21900	1.37	20230927	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
3	20230927	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	22400	-550	5	-2.40	9590350	434	63.82	22150	22600	21900	29800	16100	22950	22097.58	0.21	0	15	23650	23300	23000	22650	22350	23150	22500	84	6850	5000	14680	50	1	1680000	376	0.56	0.16	12	0.03	40151.00	137373.00	79700	20221101	-71.89	21900	20230927	2.28	53700	-58.29	20230220	21900	2.28	20230927	79700	-71.89	20221101	21900	2.28	20230927	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
4	20230927	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	22500	-450	5	-1.96	9299150	421	61.91	22150	22600	21900	29800	16100	22950	22088.24	0.21	0	15	23650	23300	23000	22650	22350	23150	22500	84	6850	5000	14680	50	1	1680000	378	0.56	0.16	12	0.03	40151.00	137373.00	79700	20221101	-71.77	21900	20230927	2.74	53700	-58.10	20230220	21900	2.74	20230927	79700	-71.77	20221101	21900	2.74	20230927	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
5	20230927	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	22500	-450	5	-1.96	8985100	407	59.85	22150	22600	21900	29800	16100	22950	22076.41	0.21	0	15	23650	23300	23000	22650	22350	23150	22500	84	6850	5000	14680	50	1	1680000	378	0.56	0.16	12	0.02	40151.00	137373.00	79700	20221101	-71.77	21900	20230927	2.74	53700	-58.10	20230220	21900	2.74	20230927	79700	-71.77	20221101	21900	2.74	20230927	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
6	20230927	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	22500	-450	5	-1.96	8985100	407	59.85	22150	22600	21900	29800	16100	22950	22076.41	0.21	0	15	23650	23300	23000	22650	22350	23150	22500	84	6850	5000	14680	50	1	1680000	378	0.56	0.16	12	0.02	40151.00	137373.00	79700	20221101	-71.77	21900	20230927	2.74	53700	-58.10	20230220	21900	2.74	20230927	79700	-71.77	20221101	21900	2.74	20230927	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
7	20230927	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	22450	-500	5	-2.18	8850950	401	58.97	22150	22600	21900	29800	16100	22950	22072.19	0.21	0	16	23650	23300	23000	22650	22350	23150	22500	84	6850	5000	14680	50	1	1680000	377	0.56	0.16	12	0.02	40151.00	137373.00	79700	20221101	-71.83	21900	20230927	2.51	53700	-58.19	20230220	21900	2.51	20230927	79700	-71.83	20221101	21900	2.51	20230927	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
8	20230927	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	22600	-350	5	-1.53	6822500	310	45.59	22150	22600	21900	29800	16100	22950	22008.06	0.21	0	17	23650	23300	23000	22650	22350	23150	22500	84	6850	5000	14680	50	1	1680000	380	0.56	0.16	12	0.02	40151.00	137373.00	79700	20221101	-71.64	21900	20230927	3.20	53700	-57.91	20230220	21900	3.20	20230927	79700	-71.64	20221101	21900	3.20	20230927	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
9	20230927	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	0	3	0.00	0	0	0.00	0	0	0	29800	16100	22950	0.00	0.21	0	0	23650	23300	23000	22650	22350	23150	22500	84	6850	5000	14680	50	1	1680000	386	0.57	0.17	12	0.00	40151.00	137373.00	79700	20221101	-71.20	22100	20230824	3.85	53700	-57.26	20230220	22100	3.85	20230824	79700	-71.20	20221101	22100	3.85	20230824	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
10	20230926	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	-400	5	-1.71	15575350	680	150.78	23350	23350	22700	30350	16350	23350	22904.93	0.21	0	-2	23983	23666	23383	23066	22783	23525	22925	84	7000	5000	14940	50	1	1680000	386	0.57	0.17	12	0.04	40151.00	137373.00	79700	20221101	-71.20	22100	20230824	3.85	53700	-57.26	20230220	22100	3.85	20230824	84200	-72.74	20220926	22100	3.85	20230824	0.00	N	000950	5000	84 억		3556	N	N	1	N	00	N
11	20230926	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	-350	5	-1.50	12412650	541	119.96	23350	23350	22700	30350	16350	23350	22943.90	0.21	0	-1	23983	23666	23383	23066	22783	23525	22925	84	7000	5000	14940	50	1	1680000	386	0.57	0.17	12	0.03	40151.00	137373.00	79700	20221101	-71.14	22100	20230824	4.07	53700	-57.17	20230220	22100	4.07	20230824	84200	-72.68	20220926	22100	4.07	20230824	0.00	N	000950	5000	84 억		3556	N	N	1	N	00	N
12	20230926	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	-450	5	-1.93	11795850	514	113.97	23350	23350	22700	30350	16350	23350	22949.12	0.21	0	-1	23983	23666	23383	23066	22783	23525	22925	84	7000	5000	14940	50	1	1680000	385	0.57	0.17	12	0.03	40151.00	137373.00	79700	20221101	-71.27	22100	20230824	3.62	53700	-57.36	20230220	22100	3.62	20230824	84200	-72.80	20220926	22100	3.62	20230824	0.00	N	000950	5000	84 억		3556	N	N	1	N	00	N
13	20230926	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	-350	5	-1.50	11566850	504	111.75	23350	23350	22700	30350	16350	23350	22950.10	0.21	0	-6	23983	23666	23383	23066	22783	23525	22925	84	7000	5000	14940	50	1	1680000	386	0.57	0.17	12	0.03	40151.00	137373.00	79700	20221101	-71.14	22100	20230824	4.07	53700	-57.17	20230220	22100	4.07	20230824	84200	-72.68	20220926	22100	4.07	20230824	0.00	N	000950	5000	84 억		3556	N	N	1	N	00	N
14	20230926	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	-450	5	-1.93	11520850	502	111.31	23350	23350	22700	30350	16350	23350	22949.90	0.21	0	-6	23983	23666	23383	23066	22783	23525	22925	84	7000	5000	14940	50	1	1680000	385	0.57	0.17	12	0.03	40151.00	137373.00	79700	20221101	-71.27	22100	20230824	3.62	53700	-57.36	20230220	22100	3.62	20230824	84200	-72.80	20220926	22100	3.62	20230824	0.00	N	000950	5000	84 억		3556	N	N	1	N	00	N
15	20230926	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	-650	5	-2.78	10266850	447	99.11	23350	23350	22700	30350	16350	23350	22968.34	0.21	0	-6	23983	23666	23383	23066	22783	23525	22925	84	7000	5000	14940	50	1	1680000	381	0.57	0.17	12	0.03	40151.00	137373.00	79700	20221101	-71.52	22100	20230824	2.71	53700	-57.73	20230220	22100	2.71	20230824	84200	-73.04	20220926	22100	2.71	20230824	0.00	N	000950	5000	84 억		3556	N	N	1	N	00	N
16	20230926	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	-300	5	-1.28	874850	38	8.43	23350	23350	23000	30350	16350	23350	23022.37	0.21	0	0	23983	23666	23383	23066	22783	23525	22925	84	7000	5000	14940	50	1	1680000	387	0.57	0.17	12	0.00	40151.00	137373.00	79700	20221101	-71.08	22100	20230824	4.30	53700	-57.08	20230220	22100	4.30	20230824	84200	-72.62	20220926	22100	4.30	20230824	0.00	N	000950	5000	84 억		3556	N	N	1	N	00	N
17	20230926	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	0	3	0.00	23350	1	0.22	23350	23350	23350	30350	16350	23350	23350.00	0.21	0	0	23983	23666	23383	23066	22783	23525	22925	84	7000	5000	14940	50	1	1680000	392	0.58	0.17	12	0.00	40151.00	137373.00	79700	20221101	-70.70	22100	20230824	5.66	53700	-56.52	20230220	22100	5.66	20230824	84200	-72.27	20220926	22100	5.66	20230824	0.00	N	000950	5000	84 억		3556	N	N	1	N	00	N
18	20230925	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-450	5	-1.89	10559200	451	98.04	23650	23700	23100	30900	16700	23800	23412.86	0.22	0	-126	24366	24082	23716	23432	23066	24225	23575	84	7100	5000	15230	50	1	1680000	392	0.58	0.17	12	0.03	40151.00	137373.00	84200	20220926	-72.27	22100	20230824	5.66	53700	-56.52	20230220	22100	5.66	20230824	84200	-72.27	20220926	22100	5.66	20230824	0.00	N	000950	5000	84 억		3684	N	N	1	N	00	N
19	20230925	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	-250	5	-1.05	8737900	373	81.09	23650	23700	23100	30900	16700	23800	23426.01	0.22	0	-128	24366	24082	23716	23432	23066	24225	23575	84	7100	5000	15230	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	84200	20220926	-72.03	22100	20230824	6.56	53700	-56.15	20230220	22100	6.56	20230824	84200	-72.03	20220926	22100	6.56	20230824	0.00	N	000950	5000	84 억		3684	N	N	0	N	00	N
20	20230925	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-400	5	-1.68	4545850	194	42.17	23650	23700	23100	30900	16700	23800	23432.22	0.22	0	-83	24366	24082	23716	23432	23066	24225	23575	84	7100	5000	15230	50	1	1680000	393	0.58	0.17	12	0.01	40151.00	137373.00	84200	20220926	-72.21	22100	20230824	5.88	53700	-56.42	20230220	22100	5.88	20230824	84200	-72.21	20220926	22100	5.88	20230824	0.00	N	000950	5000	84 억		3684	N	N	0	N	00	N
21	20230925	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-200	5	-0.84	4358400	186	40.43	23650	23700	23100	30900	16700	23800	23432.26	0.22	0	-80	24366	24082	23716	23432	23066	24225	23575	84	7100	5000	15230	50	1	1680000	396	0.59	0.17	12	0.01	40151.00	137373.00	84200	20220926	-71.97	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	84200	-71.97	20220926	22100	6.79	20230824	0.00	N	000950	5000	84 억		3684	N	N	0	N	00	N
22	20230925	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-400	5	-1.68	3818800	163	35.43	23650	23700	23100	30900	16700	23800	23428.22	0.22	0	-58	24366	24082	23716	23432	23066	24225	23575	84	7100	5000	15230	50	1	1680000	393	0.58	0.17	12	0.01	40151.00	137373.00	84200	20220926	-72.21	22100	20230824	5.88	53700	-56.42	20230220	22100	5.88	20230824	84200	-72.21	20220926	22100	5.88	20230824	0.00	N	000950	5000	84 억		3684	N	N	0	N	00	N
23	20230925	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-200	5	-0.84	3000450	128	27.83	23650	23700	23100	30900	16700	23800	23441.02	0.22	0	-28	24366	24082	23716	23432	23066	24225	23575	84	7100	5000	15230	50	1	1680000	396	0.59	0.17	12	0.01	40151.00	137373.00	84200	20220926	-71.97	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	84200	-71.97	20220926	22100	6.79	20230824	0.00	N	000950	5000	84 억		3684	N	N	0	N	00	N
24	20230925	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-100	5	-0.42	2138650	91	19.78	23650	23700	23250	30900	16700	23800	23501.65	0.22	0	-19	24366	24082	23716	23432	23066	24225	23575	84	7100	5000	15230	50	1	1680000	398	0.59	0.17	12	0.01	40151.00	137373.00	84200	20220926	-71.85	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	84200	-71.85	20220926	22100	7.24	20230824	0.00	N	000950	5000	84 억		3684	N	N	0	N	00	N
25	20230925	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	0	3	0.00	0	0	0.00	0	0	0	30900	16700	23800	0.00	0.22	0	0	24366	24082	23716	23432	23066	24225	23575	84	7100	5000	15230	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	84200	20220926	-71.73	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	84200	-71.73	20220926	22100	7.69	20230824	0.00	N	000950	5000	84 억		3684	N	N	0	N	00	N
26	20230922	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-100	5	-0.42	10820000	460	36.77	23400	24000	23350	31050	16750	23900	23521.74	0.23	0	-107	24966	24432	23466	22932	21966	24700	23200	84	7150	5000	15290	50	1	1680000	400	0.59	0.17	12	0.03	40151.00	137373.00	86300	20220923	-72.42	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.00	N	000950	5000	84 억		3793	N	N	0	N	00	N
27	20230922	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	-250	5	-1.05	8712150	370	29.58	23400	24000	23400	31050	16750	23900	23546.35	0.23	0	-105	24966	24432	23466	22932	21966	24700	23200	84	7150	5000	15290	50	1	1680000	397	0.59	0.17	12	0.02	40151.00	137373.00	86300	20220923	-72.60	22100	20230824	7.01	53700	-55.96	20230220	22100	7.01	20230824	86900	-72.78	20220922	22100	7.01	20230824	0.00	N	000950	5000	84 억		3793	N	N	0	N	00	N
28	20230922	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	-350	5	-1.46	7698100	327	26.14	23400	24000	23400	31050	16750	23900	23541.59	0.23	0	-79	24966	24432	23466	22932	21966	24700	23200	84	7150	5000	15290	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	86300	20220923	-72.71	22100	20230824	6.56	53700	-56.15	20230220	22100	6.56	20230824	86900	-72.90	20220922	22100	6.56	20230824	0.00	N	000950	5000	84 억		3793	N	N	0	N	00	N
29	20230922	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	-350	5	-1.46	7297750	310	24.78	23400	24000	23400	31050	16750	23900	23541.13	0.23	0	-62	24966	24432	23466	22932	21966	24700	23200	84	7150	5000	15290	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	86300	20220923	-72.71	22100	20230824	6.56	53700	-56.15	20230220	22100	6.56	20230824	86900	-72.90	20220922	22100	6.56	20230824	0.00	N	000950	5000	84 억		3793	N	N	0	N	00	N
30	20230922	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	50	2	0.21	4820050	205	16.39	23400	24000	23400	31050	16750	23900	23512.44	0.23	0	-53	24966	24432	23466	22932	21966	24700	23200	84	7150	5000	15290	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	86300	20220923	-72.25	22100	20230824	8.37	53700	-55.40	20230220	22100	8.37	20230824	86900	-72.44	20220922	22100	8.37	20230824	0.00	N	000950	5000	84 억		3793	N	N	0	N	00	N
31	20230922	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	-250	5	-1.05	3852250	164	13.11	23400	24000	23400	31050	16750	23900	23489.33	0.23	0	-35	24966	24432	23466	22932	21966	24700	23200	84	7150	5000	15290	50	1	1680000	397	0.59	0.17	12	0.01	40151.00	137373.00	86300	20220923	-72.60	22100	20230824	7.01	53700	-55.96	20230220	22100	7.01	20230824	86900	-72.78	20220922	22100	7.01	20230824	0.00	N	000950	5000	84 억		3793	N	N	0	N	00	N
32	20230922	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	-250	5	-1.05	3805050	162	12.95	23400	24000	23400	31050	16750	23900	23487.96	0.23	0	-34	24966	24432	23466	22932	21966	24700	23200	84	7150	5000	15290	50	1	1680000	397	0.59	0.17	12	0.01	40151.00	137373.00	86300	20220923	-72.60	22100	20230824	7.01	53700	-55.96	20230220	22100	7.01	20230824	86900	-72.78	20220922	22100	7.01	20230824	0.00	N	000950	5000	84 억		3793	N	N	0	N	00	N
33	20230922	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-500	5	-2.09	702000	30	2.40	23400	23400	23400	31050	16750	23900	23400.00	0.23	0	0	24966	24432	23466	22932	21966	24700	23200	84	7150	5000	15290	50	1	1680000	393	0.58	0.17	12	0.00	40151.00	137373.00	86300	20220923	-72.89	22100	20230824	5.88	53700	-56.42	20230220	22100	5.88	20230824	86900	-73.07	20220922	22100	5.88	20230824	0.00	N	000950	5000	84 억		3793	N	N	0	N	00	N
34	20230921	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	850	2	3.69	28627100	1251	243.86	22600	24000	22500	29950	16150	23050	22883.37	0.23	0	-135	23716	23382	22966	22632	22216	23550	22800	84	6900	5000	14750	50	1	1680000	402	0.60	0.17	12	0.07	40151.00	137373.00	86900	20220922	-72.50	22100	20230824	8.14	53700	-55.49	20230220	22100	8.14	20230824	86900	-72.50	20220922	22100	8.14	20230824	0.00	N	000950	5000	84 억		3931	N	N	1	N	00	N
35	20230921	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-550	5	-2.39	15681600	693	135.09	22600	23050	22500	29950	16150	23050	22628.57	0.23	0	-108	23716	23382	22966	22632	22216	23550	22800	84	6900	5000	14750	50	1	1680000	378	0.56	0.16	12	0.04	40151.00	137373.00	86900	20220922	-74.11	22100	20230824	1.81	53700	-58.10	20230220	22100	1.81	20230824	86900	-74.11	20220922	22100	1.81	20230824	0.00	N	000950	5000	84 억		3931	N	N	1	N	00	N
36	20230921	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	-350	5	-1.52	14320950	633	123.39	22600	23050	22500	29950	16150	23050	22623.93	0.23	0	-84	23716	23382	22966	22632	22216	23550	22800	84	6900	5000	14750	50	1	1680000	381	0.57	0.17	12	0.04	40151.00	137373.00	86900	20220922	-73.88	22100	20230824	2.71	53700	-57.73	20230220	22100	2.71	20230824	86900	-73.88	20220922	22100	2.71	20230824	0.00	N	000950	5000	84 억		3931	N	N	1	N	00	N
37	20230921	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	-350	5	-1.52	14320950	633	123.39	22600	23050	22500	29950	16150	23050	22623.93	0.23	0	-84	23716	23382	22966	22632	22216	23550	22800	84	6900	5000	14750	50	1	1680000	381	0.57	0.17	12	0.04	40151.00	137373.00	86900	20220922	-73.88	22100	20230824	2.71	53700	-57.73	20230220	22100	2.71	20230824	86900	-73.88	20220922	22100	2.71	20230824	0.00	N	000950	5000	84 억		3931	N	N	1	N	00	N
38	20230921	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	-350	5	-1.52	13957950	617	120.27	22600	23050	22500	29950	16150	23050	22622.29	0.23	0	-79	23716	23382	22966	22632	22216	23550	22800	84	6900	5000	14750	50	1	1680000	381	0.57	0.17	12	0.04	40151.00	137373.00	86900	20220922	-73.88	22100	20230824	2.71	53700	-57.73	20230220	22100	2.71	20230824	86900	-73.88	20220922	22100	2.71	20230824	0.00	N	000950	5000	84 억		3931	N	N	1	N	00	N
39	20230921	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-550	5	-2.39	7181050	317	61.79	22600	23050	22500	29950	16150	23050	22653.15	0.23	0	-41	23716	23382	22966	22632	22216	23550	22800	84	6900	5000	14750	50	1	1680000	378	0.56	0.16	12	0.02	40151.00	137373.00	86900	20220922	-74.11	22100	20230824	1.81	53700	-58.10	20230220	22100	1.81	20230824	86900	-74.11	20220922	22100	1.81	20230824	0.00	N	000950	5000	84 억		3931	N	N	1	N	00	N
40	20230921	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	-400	5	-1.74	5287000	233	45.42	22600	23050	22500	29950	16150	23050	22690.99	0.23	0	-40	23716	23382	22966	22632	22216	23550	22800	84	6900	5000	14750	50	1	1680000	381	0.56	0.16	12	0.01	40151.00	137373.00	86900	20220922	-73.94	22100	20230824	2.49	53700	-57.82	20230220	22100	2.49	20230824	86900	-73.94	20220922	22100	2.49	20230824	0.00	N	000950	5000	84 억		3931	N	N	1	N	00	N
41	20230921	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	-450	5	-1.95	452000	20	3.90	22600	22600	22600	29950	16150	23050	22600.00	0.23	0	0	23716	23382	22966	22632	22216	23550	22800	84	6900	5000	14750	50	1	1680000	380	0.56	0.16	12	0.00	40151.00	137373.00	86900	20220922	-73.99	22100	20230824	2.26	53700	-57.91	20230220	22100	2.26	20230824	86900	-73.99	20220922	22100	2.26	20230824	0.00	N	000950	5000	84 억		3931	N	N	1	N	00	N
42	20230920	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	200	2	0.88	11717500	513	33.44	22550	23300	22550	29700	16000	22850	22841.13	0.24	0	-59	24016	23432	23116	22532	22216	23275	22375	84	6850	5000	14620	50	1	1680000	387	0.57	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.48	22100	20230824	4.30	53700	-57.08	20230220	22100	4.30	20230824	86900	-73.48	20220922	22100	4.30	20230824	0.00	N	000950	5000	84 억		3989	N	N	1	N	00	N
43	20230920	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	250	2	1.09	11419400	500	32.59	22550	23300	22550	29700	16000	22850	22838.80	0.24	0	-59	24016	23432	23116	22532	22216	23275	22375	84	6850	5000	14620	50	1	1680000	388	0.58	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.42	22100	20230824	4.52	53700	-56.98	20230220	22100	4.52	20230824	86900	-73.42	20220922	22100	4.52	20230824	0.00	N	000950	5000	84 억		3989	N	N	0	N	00	N
44	20230920	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	250	2	1.09	7666450	336	21.90	22550	23300	22550	29700	16000	22850	22816.82	0.24	0	-32	24016	23432	23116	22532	22216	23275	22375	84	6850	5000	14620	50	1	1680000	388	0.58	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.42	22100	20230824	4.52	53700	-56.98	20230220	22100	4.52	20230824	86900	-73.42	20220922	22100	4.52	20230824	0.00	N	000950	5000	84 억		3989	N	N	0	N	00	N
45	20230920	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	-50	5	-0.22	6957150	305	19.88	22550	23300	22550	29700	16000	22850	22810.33	0.24	0	-24	24016	23432	23116	22532	22216	23275	22375	84	6850	5000	14620	50	1	1680000	383	0.57	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.76	22100	20230824	3.17	53700	-57.54	20230220	22100	3.17	20230824	86900	-73.76	20220922	22100	3.17	20230824	0.00	N	000950	5000	84 억		3989	N	N	0	N	00	N
46	20230920	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	350	2	1.53	4992250	219	14.28	22550	23300	22550	29700	16000	22850	22795.66	0.24	0	-45	24016	23432	23116	22532	22216	23275	22375	84	6850	5000	14620	50	1	1680000	390	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.30	22100	20230824	4.98	53700	-56.80	20230220	22100	4.98	20230824	86900	-73.30	20220922	22100	4.98	20230824	0.00	N	000950	5000	84 억		3989	N	N	0	N	00	N
47	20230920	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	350	2	1.53	4277000	188	12.26	22550	23300	22550	29700	16000	22850	22750.00	0.24	0	-39	24016	23432	23116	22532	22216	23275	22375	84	6850	5000	14620	50	1	1680000	390	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.30	22100	20230824	4.98	53700	-56.80	20230220	22100	4.98	20230824	86900	-73.30	20220922	22100	4.98	20230824	0.00	N	000950	5000	84 억		3989	N	N	0	N	00	N
48	20230920	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	450	2	1.97	4091400	180	11.73	22550	23300	22550	29700	16000	22850	22730.00	0.24	0	-39	24016	23432	23116	22532	22216	23275	22375	84	6850	5000	14620	50	1	1680000	391	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.19	22100	20230824	5.43	53700	-56.61	20230220	22100	5.43	20230824	86900	-73.19	20220922	22100	5.43	20230824	0.00	N	000950	5000	84 억		3989	N	N	0	N	00	N
49	20230920	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	-250	5	-1.09	1533450	68	4.43	22550	22600	22550	29700	16000	22850	22550.74	0.24	0	1	24016	23432	23116	22532	22216	23275	22375	84	6850	5000	14620	50	1	1680000	380	0.56	0.16	12	0.00	40151.00	137373.00	86900	20220922	-73.99	22100	20230824	2.26	53700	-57.91	20230220	22100	2.26	20230824	86900	-73.99	20220922	22100	2.26	20230824	0.00	N	000950	5000	84 억		3989	N	N	0	N	00	N
50	20230919	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	-650	5	-2.77	35379250	1534	111.24	23500	23700	22800	30550	16450	23500	23065.22	0.24	0	-70	24533	24016	23633	23116	22733	23825	22925	84	7050	5000	15040	50	1	1680000	384	0.57	0.17	12	0.09	40151.00	137373.00	86900	20220922	-73.71	22100	20230824	3.39	53700	-57.45	20230220	22100	3.39	20230824	86900	-73.71	20220922	22100	3.39	20230824	0.00	N	000950	5000	84 억		4059	N	N	0	N	00	N
51	20230919	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	-350	5	-1.49	20188200	872	63.23	23500	23700	22900	30550	16450	23500	23151.61	0.24	0	-78	24533	24016	23633	23116	22733	23825	22925	84	7050	5000	15040	50	1	1680000	389	0.58	0.17	12	0.05	40151.00	137373.00	86900	20220922	-73.36	22100	20230824	4.75	53700	-56.89	20230220	22100	4.75	20230824	86900	-73.36	20220922	22100	4.75	20230824	0.00	N	000950	5000	84 억		4059	N	N	0	N	00	N
52	20230919	140108	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	-300	5	-1.28	12035300	517	37.49	23500	23700	23000	30550	16450	23500	23279.11	0.24	0	-47	24533	24016	23633	23116	22733	23825	22925	84	7050	5000	15040	50	1	1680000	390	0.58	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.30	22100	20230824	4.98	53700	-56.80	20230220	22100	4.98	20230824	86900	-73.30	20220922	22100	4.98	20230824	0.00	N	000950	5000	84 억		4059	N	N	0	N	00	N
53	20230919	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	-50	5	-0.21	11339300	487	35.32	23500	23700	23000	30550	16450	23500	23283.98	0.24	0	-17	24533	24016	23633	23116	22733	23825	22925	84	7050	5000	15040	50	1	1680000	394	0.58	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.01	22100	20230824	6.11	53700	-56.33	20230220	22100	6.11	20230824	86900	-73.01	20220922	22100	6.11	20230824	0.00	N	000950	5000	84 억		4059	N	N	0	N	00	N
54	20230919	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	-50	5	-0.21	11339300	487	35.32	23500	23700	23000	30550	16450	23500	23283.98	0.24	0	-17	24533	24016	23633	23116	22733	23825	22925	84	7050	5000	15040	50	1	1680000	394	0.58	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.01	22100	20230824	6.11	53700	-56.33	20230220	22100	6.11	20230824	86900	-73.01	20220922	22100	6.11	20230824	0.00	N	000950	5000	84 억		4059	N	N	0	N	00	N
55	20230919	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	0	3	0.00	10128650	435	31.54	23500	23700	23000	30550	16450	23500	23284.25	0.24	0	-27	24533	24016	23633	23116	22733	23825	22925	84	7050	5000	15040	50	1	1680000	395	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.96	22100	20230824	6.33	53700	-56.24	20230220	22100	6.33	20230824	86900	-72.96	20220922	22100	6.33	20230824	0.00	N	000950	5000	84 억		4059	N	N	0	N	00	N
56	20230919	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	50	2	0.21	7511700	323	23.42	23500	23700	23000	30550	16450	23500	23256.04	0.24	0	-24	24533	24016	23633	23116	22733	23825	22925	84	7050	5000	15040	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.90	22100	20230824	6.56	53700	-56.15	20230220	22100	6.56	20230824	86900	-72.90	20220922	22100	6.56	20230824	0.00	N	000950	5000	84 억		4059	N	N	0	N	00	N
57	20230919	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	0	3	0.00	634500	27	1.96	23500	23500	23500	30550	16450	23500	23500.00	0.24	0	0	24533	24016	23633	23116	22733	23825	22925	84	7050	5000	15040	50	1	1680000	395	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.96	22100	20230824	6.33	53700	-56.24	20230220	22100	6.33	20230824	86900	-72.96	20220922	22100	6.33	20230824	0.00	N	000950	5000	84 억		4059	N	N	0	N	00	N
58	20230918	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-200	5	-0.84	32554050	1379	266.22	24150	24150	23250	30800	16600	23700	23607.00	0.25	0	-98	24066	23882	23666	23482	23266	23975	23575	84	7100	5000	15160	50	1	1680000	395	0.59	0.17	12	0.08	40151.00	137373.00	86900	20220922	-72.96	22100	20230824	6.33	53700	-56.24	20230220	22100	6.33	20230824	86900	-72.96	20220922	22100	6.33	20230824	0.00	N	000950	5000	84 억		4157	N	N	0	N	00	N
59	20230918	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	-250	5	-1.05	30128550	1275	246.14	24150	24150	23300	30800	16600	23700	23630.24	0.25	0	-98	24066	23882	23666	23482	23266	23975	23575	84	7100	5000	15160	50	1	1680000	394	0.58	0.17	12	0.08	40151.00	137373.00	86900	20220922	-73.01	22100	20230824	6.11	53700	-56.33	20230220	22100	6.11	20230824	86900	-73.01	20220922	22100	6.11	20230824	0.00	N	000950	5000	84 억		4157	N	N	0	N	00	N
60	20230918	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	-150	5	-0.63	29309800	1240	239.38	24150	24150	23300	30800	16600	23700	23636.94	0.25	0	-64	24066	23882	23666	23482	23266	23975	23575	84	7100	5000	15160	50	1	1680000	396	0.59	0.17	12	0.07	40151.00	137373.00	86900	20220922	-72.90	22100	20230824	6.56	53700	-56.15	20230220	22100	6.56	20230824	86900	-72.90	20220922	22100	6.56	20230824	0.00	N	000950	5000	84 억		4157	N	N	0	N	00	N
61	20230918	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	-150	5	-0.63	26741950	1130	218.15	24150	24150	23450	30800	16600	23700	23665.44	0.25	0	-54	24066	23882	23666	23482	23266	23975	23575	84	7100	5000	15160	50	1	1680000	396	0.59	0.17	12	0.07	40151.00	137373.00	86900	20220922	-72.90	22100	20230824	6.56	53700	-56.15	20230220	22100	6.56	20230824	86900	-72.90	20220922	22100	6.56	20230824	0.00	N	000950	5000	84 억		4157	N	N	0	N	00	N
62	20230918	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	100	2	0.42	10377000	434	83.78	24150	24150	23700	30800	16600	23700	23910.14	0.25	0	-43	24066	23882	23666	23482	23266	23975	23575	84	7100	5000	15160	50	1	1680000	400	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.00	N	000950	5000	84 억		4157	N	N	0	N	00	N
63	20230918	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	200	2	0.84	5753850	239	46.14	24150	24150	23850	30800	16600	23700	24074.69	0.25	0	-33	24066	23882	23666	23482	23266	23975	23575	84	7100	5000	15160	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.50	22100	20230824	8.14	53700	-55.49	20230220	22100	8.14	20230824	86900	-72.50	20220922	22100	8.14	20230824	0.00	N	000950	5000	84 억		4157	N	N	0	N	00	N
64	20230918	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	150	2	0.63	4965150	206	39.77	24150	24150	23850	30800	16600	23700	24102.67	0.25	0	-33	24066	23882	23666	23482	23266	23975	23575	84	7100	5000	15160	50	1	1680000	401	0.59	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.55	22100	20230824	7.92	53700	-55.59	20230220	22100	7.92	20230824	86900	-72.55	20220922	22100	7.92	20230824	0.00	N	000950	5000	84 억		4157	N	N	0	N	00	N
65	20230918	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	30800	16600	23700	0.00	0.25	0	0	24066	23882	23666	23482	23266	23975	23575	84	7100	5000	15160	50	1	1680000	398	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.00	N	000950	5000	84 억		4157	N	N	0	N	00	N
66	20230915	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	250	2	1.07	12237950	518	120.75	23550	23850	23450	30450	16450	23450	23625.39	0.25	0	-86	23750	23600	23350	23200	22950	23675	23275	84	7000	5000	15000	50	1	1680000	398	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.00	N	000950	5000	84 억		4241	N	N	3	N	00	N
67	20230915	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	350	2	1.49	11293150	478	111.42	23550	23850	23450	30450	16450	23450	23625.84	0.25	0	-84	23750	23600	23350	23200	22950	23675	23275	84	7000	5000	15000	50	1	1680000	400	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.00	N	000950	5000	84 억		4241	N	N	3	N	00	N
68	20230915	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	300	2	1.28	10295900	436	101.63	23550	23850	23450	30450	16450	23450	23614.45	0.25	0	-77	23750	23600	23350	23200	22950	23675	23275	84	7000	5000	15000	50	1	1680000	399	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.67	22100	20230824	7.47	53700	-55.77	20230220	22100	7.47	20230824	86900	-72.67	20220922	22100	7.47	20230824	0.00	N	000950	5000	84 억		4241	N	N	3	N	00	N
69	20230915	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	0	3	0.00	7851400	333	77.62	23550	23850	23450	30450	16450	23450	23577.78	0.25	0	-63	23750	23600	23350	23200	22950	23675	23275	84	7000	5000	15000	50	1	1680000	394	0.58	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.01	22100	20230824	6.11	53700	-56.33	20230220	22100	6.11	20230824	86900	-73.01	20220922	22100	6.11	20230824	0.00	N	000950	5000	84 억		4241	N	N	3	N	00	N
70	20230915	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	150	2	0.64	5196750	220	51.28	23550	23850	23450	30450	16450	23450	23621.59	0.25	0	-56	23750	23600	23350	23200	22950	23675	23275	84	7000	5000	15000	50	1	1680000	396	0.59	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.84	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	86900	-72.84	20220922	22100	6.79	20230824	0.00	N	000950	5000	84 억		4241	N	N	3	N	00	N
71	20230915	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	300	2	1.28	2994750	127	29.60	23550	23850	23450	30450	16450	23450	23580.71	0.25	0	-29	23750	23600	23350	23200	22950	23675	23275	84	7000	5000	15000	50	1	1680000	399	0.59	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.67	22100	20230824	7.47	53700	-55.77	20230220	22100	7.47	20230824	86900	-72.67	20220922	22100	7.47	20230824	0.00	N	000950	5000	84 억		4241	N	N	3	N	00	N
72	20230915	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	300	2	1.28	2994750	127	29.60	23550	23850	23450	30450	16450	23450	23580.71	0.25	0	-29	23750	23600	23350	23200	22950	23675	23275	84	7000	5000	15000	50	1	1680000	399	0.59	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.67	22100	20230824	7.47	53700	-55.77	20230220	22100	7.47	20230824	86900	-72.67	20220922	22100	7.47	20230824	0.00	N	000950	5000	84 억		4241	N	N	3	N	00	N
73	20230915	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	0	3	0.00	0	0	0.00	0	0	0	30450	16450	23450	0.00	0.25	0	0	23750	23600	23350	23200	22950	23675	23275	84	7000	5000	15000	50	1	1680000	394	0.58	0.17	12	0.00	40151.00	137373.00	86900	20220922	-73.01	22100	20230824	6.11	53700	-56.33	20230220	22100	6.11	20230824	86900	-73.01	20220922	22100	6.11	20230824	0.00	N	000950	5000	84 억		4241	N	N	3	N	00	N
74	20230914	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	300	2	1.30	9945800	429	100.47	23150	23500	23100	30050	16250	23150	23183.68	0.26	0	-89	23350	23250	23150	23050	22950	23200	23000	84	6900	5000	14810	50	1	1680000	394	0.58	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.01	22100	20230824	6.11	53700	-56.33	20230220	22100	6.11	20230824	86900	-73.01	20220922	22100	6.11	20230824	0.00	N	000950	5000	84 억		4339	N	N	3	N	00	N
75	20230914	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	50	2	0.22	7708850	333	77.99	23150	23400	23100	30050	16250	23150	23149.70	0.26	0	-82	23350	23250	23150	23050	22950	23200	23000	84	6900	5000	14810	50	1	1680000	390	0.58	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.30	22100	20230824	4.98	53700	-56.80	20230220	22100	4.98	20230824	86900	-73.30	20220922	22100	4.98	20230824	0.00	N	000950	5000	84 억		4339	N	N	0	N	00	N
76	20230914	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	50	2	0.22	7430200	321	75.18	23150	23400	23100	30050	16250	23150	23147.04	0.26	0	-81	23350	23250	23150	23050	22950	23200	23000	84	6900	5000	14810	50	1	1680000	390	0.58	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.30	22100	20230824	4.98	53700	-56.80	20230220	22100	4.98	20230824	86900	-73.30	20220922	22100	4.98	20230824	0.00	N	000950	5000	84 억		4339	N	N	0	N	00	N
77	20230914	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	100	2	0.43	4148750	179	41.92	23150	23400	23100	30050	16250	23150	23177.37	0.26	0	-70	23350	23250	23150	23050	22950	23200	23000	84	6900	5000	14810	50	1	1680000	391	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.25	22100	20230824	5.20	53700	-56.70	20230220	22100	5.20	20230824	86900	-73.25	20220922	22100	5.20	20230824	0.00	N	000950	5000	84 억		4339	N	N	0	N	00	N
78	20230914	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	200	2	0.86	3616200	156	36.53	23150	23400	23100	30050	16250	23150	23180.77	0.26	0	-47	23350	23250	23150	23050	22950	23200	23000	84	6900	5000	14810	50	1	1680000	392	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.13	22100	20230824	5.66	53700	-56.52	20230220	22100	5.66	20230824	86900	-73.13	20220922	22100	5.66	20230824	0.00	N	000950	5000	84 억		4339	N	N	0	N	00	N
79	20230914	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	0	3	0.00	3058450	132	30.91	23150	23400	23100	30050	16250	23150	23170.08	0.26	0	-26	23350	23250	23150	23050	22950	23200	23000	84	6900	5000	14810	50	1	1680000	389	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.36	22100	20230824	4.75	53700	-56.89	20230220	22100	4.75	20230824	86900	-73.36	20220922	22100	4.75	20230824	0.00	N	000950	5000	84 억		4339	N	N	0	N	00	N
80	20230914	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	200	2	0.86	2988950	129	30.21	23150	23400	23100	30050	16250	23150	23170.16	0.26	0	-23	23350	23250	23150	23050	22950	23200	23000	84	6900	5000	14810	50	1	1680000	392	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.13	22100	20230824	5.66	53700	-56.52	20230220	22100	5.66	20230824	86900	-73.13	20220922	22100	5.66	20230824	0.00	N	000950	5000	84 억		4339	N	N	0	N	00	N
81	20230914	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	0	3	0.00	1111200	48	11.24	23150	23150	23150	30050	16250	23150	23150.00	0.26	0	0	23350	23250	23150	23050	22950	23200	23000	84	6900	5000	14810	50	1	1680000	389	0.58	0.17	12	0.00	40151.00	137373.00	86900	20220922	-73.36	22100	20230824	4.75	53700	-56.89	20230220	22100	4.75	20230824	86900	-73.36	20220922	22100	4.75	20230824	0.00	N	000950	5000	84 억		4339	N	N	0	N	00	N
82	20230913	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	-150	5	-0.64	9869900	427	63.64	23200	23250	23050	30250	16350	23300	23114.52	0.27	0	-118	24700	24000	23650	22950	22600	23825	22775	84	6950	5000	14910	50	1	1680000	389	0.58	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.36	22100	20230824	4.75	53700	-56.89	20230220	22100	4.75	20230824	86900	-73.36	20220922	22100	4.75	20230824	0.00	N	000950	5000	84 억		4457	N	N	0	N	00	N
83	20230913	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	-250	5	-1.07	9522650	412	61.40	23200	23250	23050	30250	16350	23300	23113.23	0.27	0	-118	24700	24000	23650	22950	22600	23825	22775	84	6950	5000	14910	50	1	1680000	387	0.57	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.48	22100	20230824	4.30	53700	-57.08	20230220	22100	4.30	20230824	86900	-73.48	20220922	22100	4.30	20230824	0.00	N	000950	5000	84 억		4457	N	N	0	N	00	N
84	20230913	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	-250	5	-1.07	9015550	390	58.12	23200	23250	23050	30250	16350	23300	23116.79	0.27	0	-101	24700	24000	23650	22950	22600	23825	22775	84	6950	5000	14910	50	1	1680000	387	0.57	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.48	22100	20230824	4.30	53700	-57.08	20230220	22100	4.30	20230824	86900	-73.48	20220922	22100	4.30	20230824	0.00	N	000950	5000	84 억		4457	N	N	0	N	00	N
85	20230913	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	-150	5	-0.64	8600050	372	55.44	23200	23250	23050	30250	16350	23300	23118.41	0.27	0	-83	24700	24000	23650	22950	22600	23825	22775	84	6950	5000	14910	50	1	1680000	389	0.58	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.36	22100	20230824	4.75	53700	-56.89	20230220	22100	4.75	20230824	86900	-73.36	20220922	22100	4.75	20230824	0.00	N	000950	5000	84 억		4457	N	N	0	N	00	N
86	20230913	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	-200	5	-0.86	3817900	165	24.59	23200	23200	23050	30250	16350	23300	23138.79	0.27	0	-77	24700	24000	23650	22950	22600	23825	22775	84	6950	5000	14910	50	1	1680000	388	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.42	22100	20230824	4.52	53700	-56.98	20230220	22100	4.52	20230824	86900	-73.42	20220922	22100	4.52	20230824	0.00	N	000950	5000	84 억		4457	N	N	0	N	00	N
87	20230913	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	-200	5	-0.86	2105250	91	13.56	23200	23200	23050	30250	16350	23300	23134.62	0.27	0	-18	24700	24000	23650	22950	22600	23825	22775	84	6950	5000	14910	50	1	1680000	388	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.42	22100	20230824	4.52	53700	-56.98	20230220	22100	4.52	20230824	86900	-73.42	20220922	22100	4.52	20230824	0.00	N	000950	5000	84 억		4457	N	N	0	N	00	N
88	20230913	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	-200	5	-0.86	1642150	71	10.58	23200	23200	23050	30250	16350	23300	23128.87	0.27	0	-4	24700	24000	23650	22950	22600	23825	22775	84	6950	5000	14910	50	1	1680000	388	0.58	0.17	12	0.00	40151.00	137373.00	86900	20220922	-73.42	22100	20230824	4.52	53700	-56.98	20230220	22100	4.52	20230824	86900	-73.42	20220922	22100	4.52	20230824	0.00	N	000950	5000	84 억		4457	N	N	0	N	00	N
89	20230913	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	-100	5	-0.43	487200	21	3.13	23200	23200	23200	30250	16350	23300	23200.00	0.27	0	-2	24700	24000	23650	22950	22600	23825	22775	84	6950	5000	14910	50	1	1680000	390	0.58	0.17	12	0.00	40151.00	137373.00	86900	20220922	-73.30	22100	20230824	4.98	53700	-56.80	20230220	22100	4.98	20230824	86900	-73.30	20220922	22100	4.98	20230824	0.00	N	000950	5000	84 억		4457	N	N	0	N	00	N
90	20230912	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	-150	5	-0.64	15939800	671	20.28	23600	24350	23300	30450	16450	23450	23755.29	0.27	0	-123	24116	23782	23616	23282	23116	23700	23200	84	7000	5000	15000	50	1	1680000	391	0.58	0.17	12	0.04	40151.00	137373.00	86900	20220922	-73.19	22100	20230824	5.43	53700	-56.61	20230220	22100	5.43	20230824	86900	-73.19	20220922	22100	5.43	20230824	0.00	N	000950	5000	84 억		4581	N	N	0	N	00	N
91	20230912	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-50	5	-0.21	13654750	573	17.32	23600	24350	23300	30450	16450	23450	23830.28	0.27	0	-124	24116	23782	23616	23282	23116	23700	23200	84	7000	5000	15000	50	1	1680000	393	0.58	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.07	22100	20230824	5.88	53700	-56.42	20230220	22100	5.88	20230824	86900	-73.07	20220922	22100	5.88	20230824	0.00	N	000950	5000	84 억		4581	N	N	0	N	00	N
92	20230912	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-100	5	-0.43	12977550	544	16.44	23600	24350	23300	30450	16450	23450	23855.79	0.27	0	-104	24116	23782	23616	23282	23116	23700	23200	84	7000	5000	15000	50	1	1680000	392	0.58	0.17	12	0.03	40151.00	137373.00	86900	20220922	-73.13	22100	20230824	5.66	53700	-56.52	20230220	22100	5.66	20230824	86900	-73.13	20220922	22100	5.66	20230824	0.00	N	000950	5000	84 억		4581	N	N	0	N	00	N
93	20230912	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	150	2	0.64	12813850	537	16.23	23600	24350	23300	30450	16450	23450	23861.92	0.27	0	-99	24116	23782	23616	23282	23116	23700	23200	84	7000	5000	15000	50	1	1680000	396	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.84	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	86900	-72.84	20220922	22100	6.79	20230824	0.00	N	000950	5000	84 억		4581	N	N	0	N	00	N
94	20230912	120109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-100	5	-0.43	10035550	418	12.64	23600	24350	23350	30450	16450	23450	24008.49	0.27	0	-81	24116	23782	23616	23282	23116	23700	23200	84	7000	5000	15000	50	1	1680000	392	0.58	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.13	22100	20230824	5.66	53700	-56.52	20230220	22100	5.66	20230824	86900	-73.13	20220922	22100	5.66	20230824	0.00	N	000950	5000	84 억		4581	N	N	0	N	00	N
95	20230912	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-50	5	-0.21	9778200	407	12.30	23600	24350	23350	30450	16450	23450	24025.06	0.27	0	-71	24116	23782	23616	23282	23116	23700	23200	84	7000	5000	15000	50	1	1680000	393	0.58	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.07	22100	20230824	5.88	53700	-56.42	20230220	22100	5.88	20230824	86900	-73.07	20220922	22100	5.88	20230824	0.00	N	000950	5000	84 억		4581	N	N	0	N	00	N
96	20230912	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	550	2	2.35	8404450	349	10.55	23600	24350	23350	30450	16450	23450	24081.52	0.27	0	-57	24116	23782	23616	23282	23116	23700	23200	84	7000	5000	15000	50	1	1680000	403	0.60	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.00	N	000950	5000	84 억		4581	N	N	0	N	00	N
97	20230912	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	0	3	0.00	0	0	0.00	0	0	0	30450	16450	23450	0.00	0.27	0	0	24116	23782	23616	23282	23116	23700	23200	84	7000	5000	15000	50	1	1680000	394	0.58	0.17	12	0.00	40151.00	137373.00	86900	20220922	-73.01	22100	20230824	6.11	53700	-56.33	20230220	22100	6.11	20230824	86900	-73.01	20220922	22100	6.11	20230824	0.00	N	000950	5000	84 억		4581	N	N	0	N	00	N
98	20230911	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	-450	5	-1.88	78399350	3308	404.40	23900	23950	23450	31050	16750	23900	23700.99	0.28	0	-46	24466	24182	23716	23432	22966	24325	23575	84	7150	5000	15290	50	1	1680000	394	0.58	0.17	12	0.20	40151.00	137373.00	86900	20220922	-73.01	22100	20230824	6.11	53700	-56.33	20230220	22100	6.11	20230824	86900	-73.01	20220922	22100	6.11	20230824	0.00	N	000950	5000	84 억		4627	N	N	0	N	00	N
99	20230911	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-400	5	-1.67	65963450	2778	339.61	23900	23950	23450	31050	16750	23900	23744.94	0.28	0	35	24466	24182	23716	23432	22966	24325	23575	84	7150	5000	15290	50	1	1680000	395	0.59	0.17	12	0.17	40151.00	137373.00	86900	20220922	-72.96	22100	20230824	6.33	53700	-56.24	20230220	22100	6.33	20230824	86900	-72.96	20220922	22100	6.33	20230824	0.00	N	000950	5000	84 억		4627	N	N	0	N	00	N
100	20230911	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-400	5	-1.67	65374800	2753	336.55	23900	23950	23450	31050	16750	23900	23746.75	0.28	0	58	24466	24182	23716	23432	22966	24325	23575	84	7150	5000	15290	50	1	1680000	395	0.59	0.17	12	0.16	40151.00	137373.00	86900	20220922	-72.96	22100	20230824	6.33	53700	-56.24	20230220	22100	6.33	20230824	86900	-72.96	20220922	22100	6.33	20230824	0.00	N	000950	5000	84 억		4627	N	N	0	N	00	N
101	20230911	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-200	5	-0.84	63353650	2667	326.04	23900	23950	23450	31050	16750	23900	23754.65	0.28	0	46	24466	24182	23716	23432	22966	24325	23575	84	7150	5000	15290	50	1	1680000	398	0.59	0.17	12	0.16	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.00	N	000950	5000	84 억		4627	N	N	0	N	00	N
102	20230911	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	0	3	0.00	7906550	333	40.71	23900	23950	23550	31050	16750	23900	23743.39	0.28	0	-43	24466	24182	23716	23432	22966	24325	23575	84	7150	5000	15290	50	1	1680000	402	0.60	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.50	22100	20230824	8.14	53700	-55.49	20230220	22100	8.14	20230824	86900	-72.50	20220922	22100	8.14	20230824	0.00	N	000950	5000	84 억		4627	N	N	0	N	00	N
103	20230911	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-100	5	-0.42	7428550	313	38.26	23900	23900	23550	31050	16750	23900	23733.39	0.28	0	-40	24466	24182	23716	23432	22966	24325	23575	84	7150	5000	15290	50	1	1680000	400	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.00	N	000950	5000	84 억		4627	N	N	0	N	00	N
104	20230911	100109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-150	5	-0.63	2983000	126	15.40	23900	23900	23550	31050	16750	23900	23674.60	0.28	0	-16	24466	24182	23716	23432	22966	24325	23575	84	7150	5000	15290	50	1	1680000	399	0.59	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.67	22100	20230824	7.47	53700	-55.77	20230220	22100	7.47	20230824	86900	-72.67	20220922	22100	7.47	20230824	0.00	N	000950	5000	84 억		4627	N	N	0	N	00	N
105	20230911	090109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-150	5	-0.63	764650	32	3.91	23900	23900	23750	31050	16750	23900	23895.31	0.28	0	-1	24466	24182	23716	23432	22966	24325	23575	84	7150	5000	15290	50	1	1680000	399	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.67	22100	20230824	7.47	53700	-55.77	20230220	22100	7.47	20230824	86900	-72.67	20220922	22100	7.47	20230824	0.00	N	000950	5000	84 억		4627	N	N	0	N	00	N
106	20230908	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	150	2	0.63	19359350	818	179.78	23400	24000	23250	30850	16650	23750	23666.69	0.28	0	-81	24183	23966	23783	23566	23383	23875	23475	84	7100	5000	15200	50	1	1680000	402	0.60	0.17	12	0.05	40151.00	137373.00	86900	20220922	-72.50	22100	20230824	8.14	53700	-55.49	20230220	22100	8.14	20230824	86900	-72.50	20220922	22100	8.14	20230824	0.00	N	000950	5000	84 억		4708	N	N	0	N	00	N
107	20230908	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-250	5	-1.05	18578650	785	172.53	23400	24000	23250	30850	16650	23750	23667.07	0.28	0	-57	24183	23966	23783	23566	23383	23875	23475	84	7100	5000	15200	50	1	1680000	395	0.59	0.17	12	0.05	40151.00	137373.00	86900	20220922	-72.96	22100	20230824	6.33	53700	-56.24	20230220	22100	6.33	20230824	86900	-72.96	20220922	22100	6.33	20230824	0.00	N	000950	5000	84 억		4708	N	N	0	N	00	N
108	20230908	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-150	5	-0.63	12741450	537	118.02	23400	24000	23250	30850	16650	23750	23727.09	0.28	0	-37	24183	23966	23783	23566	23383	23875	23475	84	7100	5000	15200	50	1	1680000	396	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.84	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	86900	-72.84	20220922	22100	6.79	20230824	0.00	N	000950	5000	84 억		4708	N	N	0	N	00	N
109	20230908	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-150	5	-0.63	12434550	524	115.16	23400	24000	23250	30850	16650	23750	23730.06	0.28	0	-26	24183	23966	23783	23566	23383	23875	23475	84	7100	5000	15200	50	1	1680000	396	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.84	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	86900	-72.84	20220922	22100	6.79	20230824	0.00	N	000950	5000	84 억		4708	N	N	0	N	00	N
110	20230908	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-150	5	-0.63	12198300	514	112.97	23400	24000	23250	30850	16650	23750	23732.10	0.28	0	-16	24183	23966	23783	23566	23383	23875	23475	84	7100	5000	15200	50	1	1680000	396	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.84	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	86900	-72.84	20220922	22100	6.79	20230824	0.00	N	000950	5000	84 억		4708	N	N	0	N	00	N
111	20230908	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	-100	5	-0.42	8424700	354	77.80	23400	24000	23250	30850	16650	23750	23798.59	0.28	0	-37	24183	23966	23783	23566	23383	23875	23475	84	7100	5000	15200	50	1	1680000	397	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.78	22100	20230824	7.01	53700	-55.96	20230220	22100	7.01	20230824	86900	-72.78	20220922	22100	7.01	20230824	0.00	N	000950	5000	84 억		4708	N	N	0	N	00	N
112	20230908	100109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	250	2	1.05	3936950	166	36.48	23400	24000	23250	30850	16650	23750	23716.57	0.28	0	-28	24183	23966	23783	23566	23383	23875	23475	84	7100	5000	15200	50	1	1680000	403	0.60	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.00	N	000950	5000	84 억		4708	N	N	0	N	00	N
113	20230908	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	-500	5	-2.11	468400	20	4.40	23400	23750	23250	30850	16650	23750	23420.00	0.28	0	-11	24183	23966	23783	23566	23383	23875	23475	84	7100	5000	15200	50	1	1680000	391	0.58	0.17	12	0.00	40151.00	137373.00	86900	20220922	-73.25	22100	20230824	5.20	53700	-56.70	20230220	22100	5.20	20230824	86900	-73.25	20220922	22100	5.20	20230824	0.00	N	000950	5000	84 억		4708	N	N	0	N	00	N
114	20230907	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-250	5	-1.04	10791900	455	31.36	24000	24000	23600	31200	16800	24000	23718.46	0.29	0	-84	24733	24366	23983	23616	23233	24175	23425	84	7200	5000	15360	50	1	1680000	399	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.67	22100	20230824	7.47	53700	-55.77	20230220	22100	7.47	20230824	86900	-72.67	20220922	22100	7.47	20230824	0.00	N	000950	5000	84 억		4792	N	N	0	N	00	N
115	20230907	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-400	5	-1.67	8169500	344	23.71	24000	24000	23600	31200	16800	24000	23748.55	0.29	0	-85	24733	24366	23983	23616	23233	24175	23425	84	7200	5000	15360	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.84	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	86900	-72.84	20220922	22100	6.79	20230824	0.00	N	000950	5000	84 억		4792	N	N	0	N	00	N
116	20230907	140109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-400	5	-1.67	7366000	310	21.36	24000	24000	23600	31200	16800	24000	23761.29	0.29	0	-78	24733	24366	23983	23616	23233	24175	23425	84	7200	5000	15360	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.84	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	86900	-72.84	20220922	22100	6.79	20230824	0.00	N	000950	5000	84 억		4792	N	N	0	N	00	N
117	20230907	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-300	5	-1.25	5309550	223	15.37	24000	24000	23700	31200	16800	24000	23809.64	0.29	0	-62	24733	24366	23983	23616	23233	24175	23425	84	7200	5000	15360	50	1	1680000	398	0.59	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.00	N	000950	5000	84 억		4792	N	N	0	N	00	N
118	20230907	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	3884000	163	11.23	24000	24000	23700	31200	16800	24000	23828.22	0.29	0	-49	24733	24366	23983	23616	23233	24175	23425	84	7200	5000	15360	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.00	N	000950	5000	84 억		4792	N	N	0	N	00	N
119	20230907	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	1097050	46	3.17	24000	24000	23700	31200	16800	24000	23848.91	0.29	0	-27	24733	24366	23983	23616	23233	24175	23425	84	7200	5000	15360	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.00	N	000950	5000	84 억		4792	N	N	0	N	00	N
120	20230907	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	930100	39	2.69	24000	24000	23700	31200	16800	24000	23848.72	0.29	0	-23	24733	24366	23983	23616	23233	24175	23425	84	7200	5000	15360	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.00	N	000950	5000	84 억		4792	N	N	0	N	00	N
121	20230907	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-300	5	-1.25	572550	24	1.65	24000	24000	23700	31200	16800	24000	23856.25	0.29	0	-12	24733	24366	23983	23616	23233	24175	23425	84	7200	5000	15360	50	1	1680000	398	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.00	N	000950	5000	84 억		4792	N	N	0	N	00	N
122	20230906	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-50	5	-0.21	34705250	1451	113.01	24350	24350	23600	31250	16850	24050	23918.16	0.29	0	-78	24616	24332	24016	23732	23416	24475	23875	84	7200	5000	15390	50	1	1680000	403	0.60	0.17	12	0.09	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.00	N	000950	5000	84 억		4870	N	N	0	N	00	N
123	20230906	150109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-100	5	-0.42	33505650	1401	109.11	24350	24350	23600	31250	16850	24050	23915.52	0.29	0	-77	24616	24332	24016	23732	23416	24475	23875	84	7200	5000	15390	50	1	1680000	402	0.60	0.17	12	0.08	40151.00	137373.00	86900	20220922	-72.44	22100	20230824	8.37	53700	-55.40	20230220	22100	8.37	20230824	86900	-72.44	20220922	22100	8.37	20230824	0.00	N	000950	5000	84 억		4870	N	N	0	N	00	N
124	20230906	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-100	5	-0.42	32428150	1356	105.61	24350	24350	23600	31250	16850	24050	23914.56	0.29	0	-70	24616	24332	24016	23732	23416	24475	23875	84	7200	5000	15390	50	1	1680000	402	0.60	0.17	12	0.08	40151.00	137373.00	86900	20220922	-72.44	22100	20230824	8.37	53700	-55.40	20230220	22100	8.37	20230824	86900	-72.44	20220922	22100	8.37	20230824	0.00	N	000950	5000	84 억		4870	N	N	0	N	00	N
125	20230906	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	100	2	0.42	31705600	1326	103.27	24350	24350	23600	31250	16850	24050	23910.71	0.29	0	-54	24616	24332	24016	23732	23416	24475	23875	84	7200	5000	15390	50	1	1680000	406	0.60	0.18	12	0.08	40151.00	137373.00	86900	20220922	-72.21	22100	20230824	9.28	53700	-55.03	20230220	22100	9.28	20230824	86900	-72.21	20220922	22100	9.28	20230824	0.00	N	000950	5000	84 억		4870	N	N	0	N	00	N
126	20230906	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-150	5	-0.62	31248800	1307	101.79	24350	24350	23600	31250	16850	24050	23908.80	0.29	0	-43	24616	24332	24016	23732	23416	24475	23875	84	7200	5000	15390	50	1	1680000	402	0.60	0.17	12	0.08	40151.00	137373.00	86900	20220922	-72.50	22100	20230824	8.14	53700	-55.49	20230220	22100	8.14	20230824	86900	-72.50	20220922	22100	8.14	20230824	0.00	N	000950	5000	84 억		4870	N	N	0	N	00	N
127	20230906	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-200	5	-0.83	23360550	979	76.25	24350	24350	23600	31250	16850	24050	23861.64	0.29	0	-24	24616	24332	24016	23732	23416	24475	23875	84	7200	5000	15390	50	1	1680000	401	0.59	0.17	12	0.06	40151.00	137373.00	86900	20220922	-72.55	22100	20230824	7.92	53700	-55.59	20230220	22100	7.92	20230824	86900	-72.55	20220922	22100	7.92	20230824	0.00	N	000950	5000	84 억		4870	N	N	0	N	00	N
128	20230906	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-150	5	-0.62	16247250	681	53.04	24350	24350	23600	31250	16850	24050	23857.93	0.29	0	-8	24616	24332	24016	23732	23416	24475	23875	84	7200	5000	15390	50	1	1680000	402	0.60	0.17	12	0.04	40151.00	137373.00	86900	20220922	-72.50	22100	20230824	8.14	53700	-55.49	20230220	22100	8.14	20230824	86900	-72.50	20220922	22100	8.14	20230824	0.00	N	000950	5000	84 억		4870	N	N	0	N	00	N
129	20230906	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24350	300	2	1.25	730500	30	2.34	24350	24350	24350	31250	16850	24050	24350.00	0.29	0	0	24616	24332	24016	23732	23416	24475	23875	84	7200	5000	15390	50	1	1680000	409	0.61	0.18	12	0.00	40151.00	137373.00	86900	20220922	-71.98	22100	20230824	10.18	53700	-54.66	20230220	22100	10.18	20230824	86900	-71.98	20220922	22100	10.18	20230824	0.00	N	000950	5000	84 억		4870	N	N	0	N	00	N
130	20230905	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	50	2	0.21	30692300	1284	191.36	24000	24300	23700	31200	16800	24000	23903.66	0.30	0	-88	24700	24350	24050	23700	23400	24525	23875	84	7200	5000	15360	50	1	1680000	404	0.60	0.18	12	0.08	40151.00	137373.00	86900	20220922	-72.32	22100	20230824	8.82	53700	-55.21	20230220	22100	8.82	20230824	86900	-72.32	20220922	22100	8.82	20230824	0.00	N	000950	5000	84 억		4969	N	N	0	N	00	N
131	20230905	150109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	50	2	0.21	30186950	1263	188.23	24000	24300	23700	31200	16800	24000	23900.99	0.30	0	-87	24700	24350	24050	23700	23400	24525	23875	84	7200	5000	15360	50	1	1680000	404	0.60	0.18	12	0.08	40151.00	137373.00	86900	20220922	-72.32	22100	20230824	8.82	53700	-55.21	20230220	22100	8.82	20230824	86900	-72.32	20220922	22100	8.82	20230824	0.00	N	000950	5000	84 억		4969	N	N	0	N	00	N
132	20230905	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	23610650	988	147.24	24000	24300	23700	31200	16800	24000	23897.42	0.30	0	75	24700	24350	24050	23700	23400	24525	23875	84	7200	5000	15360	50	1	1680000	403	0.60	0.17	12	0.06	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.00	N	000950	5000	84 억		4969	N	N	0	N	00	N
133	20230905	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	23226750	972	144.86	24000	24300	23700	31200	16800	24000	23895.83	0.30	0	88	24700	24350	24050	23700	23400	24525	23875	84	7200	5000	15360	50	1	1680000	403	0.60	0.17	12	0.06	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.00	N	000950	5000	84 억		4969	N	N	0	N	00	N
134	20230905	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	22508050	942	140.39	24000	24300	23700	31200	16800	24000	23893.90	0.30	0	99	24700	24350	24050	23700	23400	24525	23875	84	7200	5000	15360	50	1	1680000	403	0.60	0.17	12	0.06	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.00	N	000950	5000	84 억		4969	N	N	0	N	00	N
135	20230905	110109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-150	5	-0.62	19418400	812	121.01	24000	24300	23750	31200	16800	24000	23914.29	0.30	0	107	24700	24350	24050	23700	23400	24525	23875	84	7200	5000	15360	50	1	1680000	401	0.59	0.17	12	0.05	40151.00	137373.00	86900	20220922	-72.55	22100	20230824	7.92	53700	-55.59	20230220	22100	7.92	20230824	86900	-72.55	20220922	22100	7.92	20230824	0.00	N	000950	5000	84 억		4969	N	N	0	N	00	N
136	20230905	100109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	12023500	502	74.81	24000	24300	23850	31200	16800	24000	23951.20	0.30	0	117	24700	24350	24050	23700	23400	24525	23875	84	7200	5000	15360	50	1	1680000	406	0.60	0.18	12	0.03	40151.00	137373.00	86900	20220922	-72.21	22100	20230824	9.28	53700	-55.03	20230220	22100	9.28	20230824	86900	-72.21	20220922	22100	9.28	20230824	0.00	N	000950	5000	84 억		4969	N	N	0	N	00	N
137	20230905	090109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	0	0	0.00	0	0	0	31200	16800	24000	0.00	0.30	0	0	24700	24350	24050	23700	23400	24525	23875	84	7200	5000	15360	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.00	N	000950	5000	84 억		4969	N	N	0	N	00	N
138	20230904	160109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	16034200	671	78.30	23900	24400	23750	31200	16800	24000	23895.82	0.30	0	-94	24533	24266	23983	23716	23433	24275	23725	84	7200	5000	15360	50	1	1680000	403	0.60	0.17	12	0.04	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.00	N	000950	5000	84 억		5062	N	N	1	N	00	N
139	20230904	150109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	15242800	638	74.45	23900	24400	23750	31200	16800	24000	23891.54	0.30	0	-92	24533	24266	23983	23716	23433	24275	23725	84	7200	5000	15360	50	1	1680000	406	0.60	0.18	12	0.04	40151.00	137373.00	86900	20220922	-72.21	22100	20230824	9.28	53700	-55.03	20230220	22100	9.28	20230824	86900	-72.21	20220922	22100	9.28	20230824	0.00	N	000950	5000	84 억		5062	N	N	1	N	00	N
140	20230904	140109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	200	2	0.83	14859100	622	72.58	23900	24400	23750	31200	16800	24000	23889.23	0.30	0	-78	24533	24266	23983	23716	23433	24275	23725	84	7200	5000	15360	50	1	1680000	407	0.60	0.18	12	0.04	40151.00	137373.00	86900	20220922	-72.15	22100	20230824	9.50	53700	-54.93	20230220	22100	9.50	20230824	86900	-72.15	20220922	22100	9.50	20230824	0.00	N	000950	5000	84 억		5062	N	N	1	N	00	N
141	20230904	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	14186600	594	69.31	23900	24400	23750	31200	16800	24000	23883.16	0.30	0	-63	24533	24266	23983	23716	23433	24275	23725	84	7200	5000	15360	50	1	1680000	406	0.60	0.18	12	0.04	40151.00	137373.00	86900	20220922	-72.21	22100	20230824	9.28	53700	-55.03	20230220	22100	9.28	20230824	86900	-72.21	20220922	22100	9.28	20230824	0.00	N	000950	5000	84 억		5062	N	N	1	N	00	N
142	20230904	120109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-100	5	-0.42	11846900	496	57.88	23900	24400	23750	31200	16800	24000	23884.88	0.30	0	-48	24533	24266	23983	23716	23433	24275	23725	84	7200	5000	15360	50	1	1680000	402	0.60	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.50	22100	20230824	8.14	53700	-55.49	20230220	22100	8.14	20230824	86900	-72.50	20220922	22100	8.14	20230824	0.00	N	000950	5000	84 억		5062	N	N	1	N	00	N
143	20230904	110109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	6647900	278	32.44	23900	24400	23750	31200	16800	24000	23913.31	0.30	0	-29	24533	24266	23983	23716	23433	24275	23725	84	7200	5000	15360	50	1	1680000	400	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.00	N	000950	5000	84 억		5062	N	N	1	N	00	N
144	20230904	100109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24350	350	2	1.46	3165400	132	15.40	23900	24400	23750	31200	16800	24000	23980.30	0.30	0	-18	24533	24266	23983	23716	23433	24275	23725	84	7200	5000	15360	50	1	1680000	409	0.61	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.98	22100	20230824	10.18	53700	-54.66	20230220	22100	10.18	20230824	86900	-71.98	20220922	22100	10.18	20230824	0.00	N	000950	5000	84 억		5062	N	N	1	N	00	N
145	20230904	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-250	5	-1.04	142900	6	0.70	23900	23900	23750	31200	16800	24000	23816.67	0.30	0	-4	24533	24266	23983	23716	23433	24275	23725	84	7200	5000	15360	50	1	1680000	399	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.67	22100	20230824	7.47	53700	-55.77	20230220	22100	7.47	20230824	86900	-72.67	20220922	22100	7.47	20230824	0.00	N	000950	5000	84 억		5062	N	N	1	N	00	N
146	20230901	160109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	20473900	857	88.72	24000	24250	23700	31200	16800	24000	23890.20	0.31	0	-107	24500	24250	24000	23750	23500	24125	23625	84	7200	5000	15360	50	1	1680000	403	0.60	0.17	12	0.05	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.01	N	000950	5000	84 억		5168	N	N	1	N	00	N
147	20230901	150109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-150	5	-0.62	19970250	836	86.54	24000	24250	23700	31200	16800	24000	23887.86	0.31	0	-106	24500	24250	24000	23750	23500	24125	23625	84	7200	5000	15360	50	1	1680000	401	0.59	0.17	12	0.05	40151.00	137373.00	86900	20220922	-72.55	22100	20230824	7.92	53700	-55.59	20230220	22100	7.92	20230824	86900	-72.55	20220922	22100	7.92	20230824	0.01	N	000950	5000	84 억		5168	N	N	0	N	00	N
148	20230901	140108	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-50	5	-0.21	17241950	722	74.74	24000	24250	23700	31200	16800	24000	23880.82	0.31	0	-83	24500	24250	24000	23750	23500	24125	23625	84	7200	5000	15360	50	1	1680000	402	0.60	0.17	12	0.04	40151.00	137373.00	86900	20220922	-72.44	22100	20230824	8.37	53700	-55.40	20230220	22100	8.37	20230824	86900	-72.44	20220922	22100	8.37	20230824	0.01	N	000950	5000	84 억		5168	N	N	0	N	00	N
149	20230901	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-300	5	-1.25	13643000	571	59.11	24000	24250	23700	31200	16800	24000	23893.17	0.31	0	-67	24500	24250	24000	23750	23500	24125	23625	84	7200	5000	15360	50	1	1680000	398	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.01	N	000950	5000	84 억		5168	N	N	0	N	00	N
150	20230901	120109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-150	5	-0.62	11522550	482	49.90	24000	24250	23750	31200	16800	24000	23905.71	0.31	0	-53	24500	24250	24000	23750	23500	24125	23625	84	7200	5000	15360	50	1	1680000	401	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.55	22100	20230824	7.92	53700	-55.59	20230220	22100	7.92	20230824	86900	-72.55	20220922	22100	7.92	20230824	0.01	N	000950	5000	84 억		5168	N	N	0	N	00	N
151	20230901	110109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-150	5	-0.62	6994100	293	30.33	24000	24250	23750	31200	16800	24000	23870.65	0.31	0	-39	24500	24250	24000	23750	23500	24125	23625	84	7200	5000	15360	50	1	1680000	401	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.55	22100	20230824	7.92	53700	-55.59	20230220	22100	7.92	20230824	86900	-72.55	20220922	22100	7.92	20230824	0.01	N	000950	5000	84 억		5168	N	N	0	N	00	N
152	20230901	100109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	5182000	217	22.46	24000	24250	23800	31200	16800	24000	23880.18	0.31	0	-21	24500	24250	24000	23750	23500	24125	23625	84	7200	5000	15360	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.01	N	000950	5000	84 억		5168	N	N	0	N	00	N
153	20230901	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	503800	21	2.17	24000	24000	23800	31200	16800	24000	23990.48	0.31	0	-1	24500	24250	24000	23750	23500	24125	23625	84	7200	5000	15360	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.01	N	000950	5000	84 억		5168	N	N	0	N	00	N