KissMeData/001070/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	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9730	80	2	0.83	119365160	12350	48.20	9590	9730	9540	12540	6760	9650	9665.20	2.51	0	-1110	9850	9750	9660	9560	9470	9800	9610	53	2890	1000	6750	10	1	5300000	516	-9.86	0.30	12	0.23	-987.00	32096.00	57200	20230427	-82.99	9540	20230927	1.99	57200	-82.99	20230427	9540	1.99	20230927	57200	-82.99	20230427	9540	1.99	20230927	0.00	N	001070	1000	53 억		132831	N	N	0	N	00	N
3	20230927	150116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9710	60	2	0.62	116015470	12005	46.85	9590	9720	9540	12540	6760	9650	9663.93	2.51	0	-1129	9850	9750	9660	9560	9470	9800	9610	53	2890	1000	6750	10	1	5300000	515	-9.84	0.30	12	0.23	-987.00	32096.00	57200	20230427	-83.02	9540	20230927	1.78	57200	-83.02	20230427	9540	1.78	20230927	57200	-83.02	20230427	9540	1.78	20230927	0.00	N	001070	1000	53 억		132831	N	N	0	N	00	N
4	20230927	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9710	60	2	0.62	64645650	6709	26.18	9590	9720	9540	12540	6760	9650	9635.66	2.51	0	-1129	9850	9750	9660	9560	9470	9800	9610	53	2890	1000	6750	10	1	5300000	515	-9.84	0.30	12	0.13	-987.00	32096.00	57200	20230427	-83.02	9540	20230927	1.78	57200	-83.02	20230427	9540	1.78	20230927	57200	-83.02	20230427	9540	1.78	20230927	0.00	N	001070	1000	53 억		132831	N	N	0	N	00	N
5	20230927	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9670	20	2	0.21	58699200	6095	23.79	9590	9720	9540	12540	6760	9650	9630.71	2.51	0	-1063	9850	9750	9660	9560	9470	9800	9610	53	2890	1000	6750	10	1	5300000	513	-9.80	0.30	12	0.12	-987.00	32096.00	57200	20230427	-83.09	9540	20230927	1.36	57200	-83.09	20230427	9540	1.36	20230927	57200	-83.09	20230427	9540	1.36	20230927	0.00	N	001070	1000	53 억		132831	N	N	0	N	00	N
6	20230927	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9670	20	2	0.21	36677060	3813	14.88	9590	9720	9540	12540	6760	9650	9618.95	2.51	0	-1057	9850	9750	9660	9560	9470	9800	9610	53	2890	1000	6750	10	1	5300000	513	-9.80	0.30	12	0.07	-987.00	32096.00	57200	20230427	-83.09	9540	20230927	1.36	57200	-83.09	20230427	9540	1.36	20230927	57200	-83.09	20230427	9540	1.36	20230927	0.00	N	001070	1000	53 억		132831	N	N	0	N	00	N
7	20230927	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9660	10	2	0.10	34628080	3601	14.05	9590	9720	9540	12540	6760	9650	9616.24	2.51	0	-1029	9850	9750	9660	9560	9470	9800	9610	53	2890	1000	6750	10	1	5300000	512	-9.79	0.30	12	0.07	-987.00	32096.00	57200	20230427	-83.11	9540	20230927	1.26	57200	-83.11	20230427	9540	1.26	20230927	57200	-83.11	20230427	9540	1.26	20230927	0.00	N	001070	1000	53 억		132831	N	N	0	N	00	N
8	20230927	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9690	40	2	0.41	29136160	3032	11.83	9590	9720	9540	12540	6760	9650	9609.55	2.51	0	-1027	9850	9750	9660	9560	9470	9800	9610	53	2890	1000	6750	10	1	5300000	514	-9.82	0.30	12	0.06	-987.00	32096.00	57200	20230427	-83.06	9540	20230927	1.57	57200	-83.06	20230427	9540	1.57	20230927	57200	-83.06	20230427	9540	1.57	20230927	0.00	N	001070	1000	53 억		132831	N	N	0	N	00	N
9	20230927	090115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9570	-80	5	-0.83	11593470	1211	4.73	9590	9590	9570	12540	6760	9650	9573.47	2.51	0	-1001	9850	9750	9660	9560	9470	9800	9610	53	2890	1000	6750	10	1	5300000	507	-9.70	0.30	12	0.02	-987.00	32096.00	57200	20230427	-83.27	9570	20230927	0.00	57200	-83.27	20230427	9570	0.00	20230927	57200	-83.27	20230427	9570	0.00	20230927	0.00	N	001070	1000	53 억		132831	N	N	0	N	00	N
10	20230926	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9650	-200	5	-2.03	246394310	25623	299.47	9620	9760	9570	12800	6900	9850	9616.13	2.51	0	-229	10036	9942	9786	9692	9536	9990	9740	53	2950	1000	6890	10	1	5300000	511	-9.78	0.30	12	0.48	-987.00	32096.00	57200	20230427	-83.13	9570	20230926	0.84	57200	-83.13	20230427	9570	0.84	20230926	57200	-83.13	20230427	9570	0.84	20230926	0.00	N	001070	1000	53 억		133080	N	N	2	N	00	N
11	20230926	150115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9640	-210	5	-2.13	185410530	19275	225.28	9620	9760	9570	12800	6900	9850	9619.22	2.51	0	-120	10036	9942	9786	9692	9536	9990	9740	53	2950	1000	6890	10	1	5300000	511	-9.77	0.30	12	0.36	-987.00	32096.00	57200	20230427	-83.15	9570	20230926	0.73	57200	-83.15	20230427	9570	0.73	20230926	57200	-83.15	20230427	9570	0.73	20230926	0.00	N	001070	1000	53 억		133080	N	N	2	N	00	N
12	20230926	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9620	-230	5	-2.34	165099110	17163	200.60	9620	9760	9570	12800	6900	9850	9619.48	2.51	0	18	10036	9942	9786	9692	9536	9990	9740	53	2950	1000	6890	10	1	5300000	510	-9.75	0.30	12	0.32	-987.00	32096.00	57200	20230427	-83.18	9570	20230926	0.52	57200	-83.18	20230427	9570	0.52	20230926	57200	-83.18	20230427	9570	0.52	20230926	0.00	N	001070	1000	53 억		133080	N	N	2	N	00	N
13	20230926	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9630	-220	5	-2.23	162761580	16920	197.76	9620	9760	9570	12800	6900	9850	9619.48	2.51	0	43	10036	9942	9786	9692	9536	9990	9740	53	2950	1000	6890	10	1	5300000	510	-9.76	0.30	12	0.32	-987.00	32096.00	57200	20230427	-83.16	9570	20230926	0.63	57200	-83.16	20230427	9570	0.63	20230926	57200	-83.16	20230427	9570	0.63	20230926	0.00	N	001070	1000	53 억		133080	N	N	2	N	00	N
14	20230926	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9580	-270	5	-2.74	160956220	16732	195.56	9620	9760	9570	12800	6900	9850	9619.66	2.51	0	169	10036	9942	9786	9692	9536	9990	9740	53	2950	1000	6890	10	1	5300000	508	-9.71	0.30	12	0.32	-987.00	32096.00	57200	20230427	-83.25	9570	20230926	0.10	57200	-83.25	20230427	9570	0.10	20230926	57200	-83.25	20230427	9570	0.10	20230926	0.00	N	001070	1000	53 억		133080	N	N	2	N	00	N
15	20230926	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9650	-200	5	-2.03	101056080	10494	122.65	9620	9760	9570	12800	6900	9850	9629.89	2.51	0	286	10036	9942	9786	9692	9536	9990	9740	53	2950	1000	6890	10	1	5300000	511	-9.78	0.30	12	0.20	-987.00	32096.00	57200	20230427	-83.13	9570	20230926	0.84	57200	-83.13	20230427	9570	0.84	20230926	57200	-83.13	20230427	9570	0.84	20230926	0.00	N	001070	1000	53 억		133080	N	N	2	N	00	N
16	20230926	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9660	-190	5	-1.93	30194290	3137	36.66	9620	9760	9570	12800	6900	9850	9625.21	2.51	0	287	10036	9942	9786	9692	9536	9990	9740	53	2950	1000	6890	10	1	5300000	512	-9.79	0.30	12	0.06	-987.00	32096.00	57200	20230427	-83.11	9570	20230926	0.94	57200	-83.11	20230427	9570	0.94	20230926	57200	-83.11	20230427	9570	0.94	20230926	0.00	N	001070	1000	53 억		133080	N	N	2	N	00	N
17	20230926	090114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9570	-280	5	-2.84	20325490	2114	24.71	9620	9760	9570	12800	6900	9850	9614.71	2.51	0	508	10036	9942	9786	9692	9536	9990	9740	53	2950	1000	6890	10	1	5300000	507	-9.70	0.30	12	0.04	-987.00	32096.00	57200	20230427	-83.27	9570	20230926	0.00	57200	-83.27	20230427	9570	0.00	20230926	57200	-83.27	20230427	9570	0.00	20230926	0.00	N	001070	1000	53 억		133080	N	N	2	N	00	N
18	20230925	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9850	150	2	1.55	81084530	8343	77.67	9690	9880	9630	12610	6790	9700	9718.87	2.52	0	-223	9853	9776	9723	9646	9593	9750	9620	53	2910	1000	6790	10	1	5300000	522	-9.98	0.31	12	0.16	-987.00	32096.00	57200	20230427	-82.78	9630	20230925	2.28	57200	-82.78	20230427	9630	2.28	20230925	57200	-82.78	20230427	9630	2.28	20230925	0.00	N	001070	1000	53 억		133313	N	N	2	N	00	N
19	20230925	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9720	20	2	0.21	55284440	5712	53.17	9690	9740	9630	12610	6790	9700	9678.65	2.52	0	-233	9853	9776	9723	9646	9593	9750	9620	53	2910	1000	6790	10	1	5300000	515	-9.85	0.30	12	0.11	-987.00	32096.00	57200	20230427	-83.01	9630	20230925	0.93	57200	-83.01	20230427	9630	0.93	20230925	57200	-83.01	20230427	9630	0.93	20230925	0.00	N	001070	1000	53 억		133313	N	N	1	N	00	N
20	20230925	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9740	40	2	0.41	50074910	5175	48.18	9690	9740	9630	12610	6790	9700	9676.31	2.52	0	-228	9853	9776	9723	9646	9593	9750	9620	53	2910	1000	6790	10	1	5300000	516	-9.87	0.30	12	0.10	-987.00	32096.00	57200	20230427	-82.97	9630	20230925	1.14	57200	-82.97	20230427	9630	1.14	20230925	57200	-82.97	20230427	9630	1.14	20230925	0.00	N	001070	1000	53 억		133313	N	N	1	N	00	N
21	20230925	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9710	10	2	0.10	40217470	4161	38.74	9690	9730	9630	12610	6790	9700	9665.34	2.52	0	-39	9853	9776	9723	9646	9593	9750	9620	53	2910	1000	6790	10	1	5300000	515	-9.84	0.30	12	0.08	-987.00	32096.00	57200	20230427	-83.02	9630	20230925	0.83	57200	-83.02	20230427	9630	0.83	20230925	57200	-83.02	20230427	9630	0.83	20230925	0.00	N	001070	1000	53 억		133313	N	N	1	N	00	N
22	20230925	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9730	30	2	0.31	35325380	3658	34.05	9690	9730	9630	12610	6790	9700	9657.02	2.52	0	-34	9853	9776	9723	9646	9593	9750	9620	53	2910	1000	6790	10	1	5300000	516	-9.86	0.30	12	0.07	-987.00	32096.00	57200	20230427	-82.99	9630	20230925	1.04	57200	-82.99	20230427	9630	1.04	20230925	57200	-82.99	20230427	9630	1.04	20230925	0.00	N	001070	1000	53 억		133313	N	N	1	N	00	N
23	20230925	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9680	-20	5	-0.21	30407260	3151	29.33	9690	9690	9630	12610	6790	9700	9650.03	2.52	0	-166	9853	9776	9723	9646	9593	9750	9620	53	2910	1000	6790	10	1	5300000	513	-9.81	0.30	12	0.06	-987.00	32096.00	57200	20230427	-83.08	9630	20230925	0.52	57200	-83.08	20230427	9630	0.52	20230925	57200	-83.08	20230427	9630	0.52	20230925	0.00	N	001070	1000	53 억		133313	N	N	1	N	00	N
24	20230925	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9650	-50	5	-0.52	19646080	2037	18.96	9690	9690	9630	12610	6790	9700	9644.61	2.52	0	-265	9853	9776	9723	9646	9593	9750	9620	53	2910	1000	6790	10	1	5300000	511	-9.78	0.30	12	0.04	-987.00	32096.00	57200	20230427	-83.13	9630	20230925	0.21	57200	-83.13	20230427	9630	0.21	20230925	57200	-83.13	20230427	9630	0.21	20230925	0.00	N	001070	1000	53 억		133313	N	N	1	N	00	N
25	20230925	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9690	-10	5	-0.10	96900	10	0.09	9690	9690	9690	12610	6790	9700	9690.00	2.52	0	0	9853	9776	9723	9646	9593	9750	9620	53	2910	1000	6790	10	1	5300000	514	-9.82	0.30	12	0.00	-987.00	32096.00	57200	20230427	-83.06	9670	20230922	0.21	57200	-83.06	20230427	9670	0.21	20230922	57200	-83.06	20230427	9670	0.21	20230922	0.00	N	001070	1000	53 억		133313	N	N	1	N	00	N
26	20230922	160116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9700	-150	5	-1.52	103471300	10630	72.63	9800	9800	9670	12800	6900	9850	9733.98	2.56	0	-2475	10056	9952	9856	9752	9656	9905	9705	53	2950	1000	6890	10	1	5300000	514	-9.83	0.30	12	0.20	-987.00	32096.00	57200	20230427	-83.04	9670	20230922	0.31	57200	-83.04	20230427	9670	0.31	20230922	57200	-83.04	20230427	9670	0.31	20230922	0.00	N	001070	1000	53 억		135796	N	N	1	N	00	N
27	20230922	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9720	-130	5	-1.32	99326890	10203	69.72	9800	9800	9670	12800	6900	9850	9735.06	2.56	0	-2349	10056	9952	9856	9752	9656	9905	9705	53	2950	1000	6890	10	1	5300000	515	-9.85	0.30	12	0.19	-987.00	32096.00	57200	20230427	-83.01	9670	20230922	0.52	57200	-83.01	20230427	9670	0.52	20230922	57200	-83.01	20230427	9670	0.52	20230922	0.00	N	001070	1000	53 억		135796	N	N	0	N	00	N
28	20230922	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9740	-110	5	-1.12	94730770	9730	66.48	9800	9800	9670	12800	6900	9850	9735.94	2.56	0	-2097	10056	9952	9856	9752	9656	9905	9705	53	2950	1000	6890	10	1	5300000	516	-9.87	0.30	12	0.18	-987.00	32096.00	57200	20230427	-82.97	9670	20230922	0.72	57200	-82.97	20230427	9670	0.72	20230922	57200	-82.97	20230427	9670	0.72	20230922	0.00	N	001070	1000	53 억		135796	N	N	0	N	00	N
29	20230922	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9760	-90	5	-0.91	74965070	7710	52.68	9800	9800	9670	12800	6900	9850	9723.08	2.56	0	-842	10056	9952	9856	9752	9656	9905	9705	53	2950	1000	6890	10	1	5300000	517	-9.89	0.30	12	0.15	-987.00	32096.00	57200	20230427	-82.94	9670	20230922	0.93	57200	-82.94	20230427	9670	0.93	20230922	57200	-82.94	20230427	9670	0.93	20230922	0.00	N	001070	1000	53 억		135796	N	N	0	N	00	N
30	20230922	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9730	-120	5	-1.22	54688390	5628	38.46	9800	9800	9670	12800	6900	9850	9717.17	2.56	0	583	10056	9952	9856	9752	9656	9905	9705	53	2950	1000	6890	10	1	5300000	516	-9.86	0.30	12	0.11	-987.00	32096.00	57200	20230427	-82.99	9670	20230922	0.62	57200	-82.99	20230427	9670	0.62	20230922	57200	-82.99	20230427	9670	0.62	20230922	0.00	N	001070	1000	53 억		135796	N	N	0	N	00	N
31	20230922	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9730	-120	5	-1.22	34597250	3563	24.35	9800	9800	9670	12800	6900	9850	9710.11	2.56	0	-464	10056	9952	9856	9752	9656	9905	9705	53	2950	1000	6890	10	1	5300000	516	-9.86	0.30	12	0.07	-987.00	32096.00	57200	20230427	-82.99	9670	20230922	0.62	57200	-82.99	20230427	9670	0.62	20230922	57200	-82.99	20230427	9670	0.62	20230922	0.00	N	001070	1000	53 억		135796	N	N	0	N	00	N
32	20230922	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9790	-60	5	-0.61	19047640	1961	13.40	9800	9800	9670	12800	6900	9850	9713.16	2.56	0	-455	10056	9952	9856	9752	9656	9905	9705	53	2950	1000	6890	10	1	5300000	519	-9.92	0.31	12	0.04	-987.00	32096.00	57200	20230427	-82.88	9670	20230922	1.24	57200	-82.88	20230427	9670	1.24	20230922	57200	-82.88	20230427	9670	1.24	20230922	0.00	N	001070	1000	53 억		135796	N	N	0	N	00	N
33	20230922	090113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9760	-90	5	-0.91	215250	22	0.15	9800	9800	9760	12800	6900	9850	9780.95	2.56	0	-10	10056	9952	9856	9752	9656	9905	9705	53	2950	1000	6890	10	1	5300000	517	-9.89	0.30	12	0.00	-987.00	32096.00	57200	20230427	-82.94	9760	20230922	0.00	57200	-82.94	20230427	9760	0.00	20230922	57200	-82.94	20230427	9760	0.00	20230922	0.00	N	001070	1000	53 억		135796	N	N	0	N	00	N
34	20230921	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9850	-140	5	-1.40	143750740	14624	162.00	9960	9960	9760	12980	7000	9990	9829.78	2.58	0	-987	10090	10040	9990	9940	9890	10015	9915	53	2990	1000	6990	10	1	5300000	522	-9.98	0.31	12	0.28	-987.00	32096.00	57200	20230427	-82.78	9760	20230921	0.92	57200	-82.78	20230427	9760	0.92	20230921	57200	-82.78	20230427	9760	0.92	20230921	0.00	N	001070	1000	53 억		136795	N	N	2	N	00	N
35	20230921	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9800	-190	5	-1.90	129621100	13178	145.98	9960	9960	9770	12980	7000	9990	9836.17	2.58	0	-723	10090	10040	9990	9940	9890	10015	9915	53	2990	1000	6990	10	1	5300000	519	-9.93	0.31	12	0.25	-987.00	32096.00	57200	20230427	-82.87	9770	20230921	0.31	57200	-82.87	20230427	9770	0.31	20230921	57200	-82.87	20230427	9770	0.31	20230921	0.00	N	001070	1000	53 억		136795	N	N	2	N	00	N
36	20230921	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9870	-120	5	-1.20	78779630	7996	88.58	9960	9960	9800	12980	7000	9990	9852.38	2.58	0	-225	10090	10040	9990	9940	9890	10015	9915	53	2990	1000	6990	10	1	5300000	523	-10.00	0.31	12	0.15	-987.00	32096.00	57200	20230427	-82.74	9800	20230921	0.71	57200	-82.74	20230427	9800	0.71	20230921	57200	-82.74	20230427	9800	0.71	20230921	0.00	N	001070	1000	53 억		136795	N	N	2	N	00	N
37	20230921	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9830	-160	5	-1.60	71392060	7246	80.27	9960	9960	9800	12980	7000	9990	9852.62	2.58	0	-205	10090	10040	9990	9940	9890	10015	9915	53	2990	1000	6990	10	1	5300000	521	-9.96	0.31	12	0.14	-987.00	32096.00	57200	20230427	-82.81	9800	20230921	0.31	57200	-82.81	20230427	9800	0.31	20230921	57200	-82.81	20230427	9800	0.31	20230921	0.00	N	001070	1000	53 억		136795	N	N	2	N	00	N
38	20230921	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9840	-150	5	-1.50	66146170	6712	74.35	9960	9960	9800	12980	7000	9990	9854.91	2.58	0	2	10090	10040	9990	9940	9890	10015	9915	53	2990	1000	6990	10	1	5300000	522	-9.97	0.31	12	0.13	-987.00	32096.00	57200	20230427	-82.80	9800	20230921	0.41	57200	-82.80	20230427	9800	0.41	20230921	57200	-82.80	20230427	9800	0.41	20230921	0.00	N	001070	1000	53 억		136795	N	N	2	N	00	N
39	20230921	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9810	-180	5	-1.80	55953980	5674	62.86	9960	9960	9800	12980	7000	9990	9861.47	2.58	0	107	10090	10040	9990	9940	9890	10015	9915	53	2990	1000	6990	10	1	5300000	520	-9.94	0.31	12	0.11	-987.00	32096.00	57200	20230427	-82.85	9800	20230921	0.10	57200	-82.85	20230427	9800	0.10	20230921	57200	-82.85	20230427	9800	0.10	20230921	0.00	N	001070	1000	53 억		136795	N	N	2	N	00	N
40	20230921	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9890	-100	5	-1.00	33252150	3363	37.25	9960	9960	9800	12980	7000	9990	9887.64	2.58	0	-411	10090	10040	9990	9940	9890	10015	9915	53	2990	1000	6990	10	1	5300000	524	-10.02	0.31	12	0.06	-987.00	32096.00	57200	20230427	-82.71	9800	20230921	0.92	57200	-82.71	20230427	9800	0.92	20230921	57200	-82.71	20230427	9800	0.92	20230921	0.00	N	001070	1000	53 억		136795	N	N	2	N	00	N
41	20230921	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9920	-70	5	-0.70	457640	46	0.51	9960	9960	9920	12980	7000	9990	9948.70	2.58	0	-13	10090	10040	9990	9940	9890	10015	9915	53	2990	1000	6990	10	1	5300000	526	-10.05	0.31	12	0.00	-987.00	32096.00	57200	20230427	-82.66	9910	20230818	0.10	57200	-82.66	20230427	9910	0.10	20230818	57200	-82.66	20230427	9910	0.10	20230818	0.00	N	001070	1000	53 억		136795	N	N	2	N	00	N
42	20230920	160117	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9990	-40	5	-0.40	90024080	9027	177.07	10030	10040	9940	13030	7030	10030	9972.76	2.60	0	-1110	10136	10082	10046	9992	9956	10065	9975	53	3000	1000	7020	10	1	5300000	529	-10.12	0.31	12	0.17	-987.00	32096.00	57200	20230427	-82.53	9910	20230818	0.81	57200	-82.53	20230427	9910	0.81	20230818	57200	-82.53	20230427	9910	0.81	20230818	0.00	N	001070	1000	53 억		137904	N	N	2	N	00	N
43	20230920	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9970	-60	5	-0.60	87438700	8768	171.99	10030	10040	9940	13030	7030	10030	9972.48	2.60	0	-1112	10136	10082	10046	9992	9956	10065	9975	53	3000	1000	7020	10	1	5300000	528	-10.10	0.31	12	0.17	-987.00	32096.00	57200	20230427	-82.57	9910	20230818	0.61	57200	-82.57	20230427	9910	0.61	20230818	57200	-82.57	20230427	9910	0.61	20230818	0.00	N	001070	1000	53 억		137904	N	N	1	N	00	N
44	20230920	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9990	-40	5	-0.40	83540050	8377	164.32	10030	10040	9940	13030	7030	10030	9972.55	2.60	0	-1182	10136	10082	10046	9992	9956	10065	9975	53	3000	1000	7020	10	1	5300000	529	-10.12	0.31	12	0.16	-987.00	32096.00	57200	20230427	-82.53	9910	20230818	0.81	57200	-82.53	20230427	9910	0.81	20230818	57200	-82.53	20230427	9910	0.81	20230818	0.00	N	001070	1000	53 억		137904	N	N	1	N	00	N
45	20230920	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9990	-40	5	-0.40	82205300	8243	161.69	10030	10040	9940	13030	7030	10030	9972.74	2.60	0	-1078	10136	10082	10046	9992	9956	10065	9975	53	3000	1000	7020	10	1	5300000	529	-10.12	0.31	12	0.16	-987.00	32096.00	57200	20230427	-82.53	9910	20230818	0.81	57200	-82.53	20230427	9910	0.81	20230818	57200	-82.53	20230427	9910	0.81	20230818	0.00	N	001070	1000	53 억		137904	N	N	1	N	00	N
46	20230920	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9990	-40	5	-0.40	79149940	7937	155.69	10030	10040	9940	13030	7030	10030	9972.27	2.60	0	-933	10136	10082	10046	9992	9956	10065	9975	53	3000	1000	7020	10	1	5300000	529	-10.12	0.31	12	0.15	-987.00	32096.00	57200	20230427	-82.53	9910	20230818	0.81	57200	-82.53	20230427	9910	0.81	20230818	57200	-82.53	20230427	9910	0.81	20230818	0.00	N	001070	1000	53 억		137904	N	N	1	N	00	N
47	20230920	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9960	-70	5	-0.70	70915430	7109	139.45	10030	10040	9940	13030	7030	10030	9975.44	2.60	0	-877	10136	10082	10046	9992	9956	10065	9975	53	3000	1000	7020	10	1	5300000	528	-10.09	0.31	12	0.13	-987.00	32096.00	57200	20230427	-82.59	9910	20230818	0.50	57200	-82.59	20230427	9910	0.50	20230818	57200	-82.59	20230427	9910	0.50	20230818	0.00	N	001070	1000	53 억		137904	N	N	1	N	00	N
48	20230920	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9970	-60	5	-0.60	53177480	5328	104.51	10030	10040	9940	13030	7030	10030	9980.76	2.60	0	-301	10136	10082	10046	9992	9956	10065	9975	53	3000	1000	7020	10	1	5300000	528	-10.10	0.31	12	0.10	-987.00	32096.00	57200	20230427	-82.57	9910	20230818	0.61	57200	-82.57	20230427	9910	0.61	20230818	57200	-82.57	20230427	9910	0.61	20230818	0.00	N	001070	1000	53 억		137904	N	N	1	N	00	N
49	20230920	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9980	-50	5	-0.50	8450000	843	16.54	10030	10030	9980	13030	7030	10030	10023.72	2.60	0	-729	10136	10082	10046	9992	9956	10065	9975	53	3000	1000	7020	10	1	5300000	529	-10.11	0.31	12	0.02	-987.00	32096.00	57200	20230427	-82.55	9910	20230818	0.71	57200	-82.55	20230427	9910	0.71	20230818	57200	-82.55	20230427	9910	0.71	20230818	0.00	N	001070	1000	53 억		137904	N	N	1	N	00	N
50	20230919	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10030	-100	5	-0.99	51127990	5097	135.45	10040	10100	10010	13160	7100	10130	10031.00	2.61	0	-820	10336	10232	10146	10042	9956	10190	10000	53	3030	1000	7090	10	1	5300000	532	-10.16	0.31	12	0.10	-987.00	32096.00	57200	20230427	-82.47	9910	20230818	1.21	57200	-82.47	20230427	9910	1.21	20230818	57200	-82.47	20230427	9910	1.21	20230818	0.00	N	001070	1000	53 억		138577	N	N	1	N	00	N
51	20230919	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10050	-80	5	-0.79	49243420	4909	130.45	10040	10100	10010	13160	7100	10130	10031.25	2.61	0	-709	10336	10232	10146	10042	9956	10190	10000	53	3030	1000	7090	10	1	5300000	533	-10.18	0.31	12	0.09	-987.00	32096.00	57200	20230427	-82.43	9910	20230818	1.41	57200	-82.43	20230427	9910	1.41	20230818	57200	-82.43	20230427	9910	1.41	20230818	0.00	N	001070	1000	53 억		138577	N	N	1	N	00	N
52	20230919	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10050	-80	5	-0.79	47838460	4769	126.73	10040	10100	10010	13160	7100	10130	10031.13	2.61	0	-601	10336	10232	10146	10042	9956	10190	10000	53	3030	1000	7090	10	1	5300000	533	-10.18	0.31	12	0.09	-987.00	32096.00	57200	20230427	-82.43	9910	20230818	1.41	57200	-82.43	20230427	9910	1.41	20230818	57200	-82.43	20230427	9910	1.41	20230818	0.00	N	001070	1000	53 억		138577	N	N	1	N	00	N
53	20230919	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10030	-100	5	-0.99	45724760	4558	121.13	10040	10100	10010	13160	7100	10130	10031.76	2.61	0	-594	10336	10232	10146	10042	9956	10190	10000	53	3030	1000	7090	10	1	5300000	532	-10.16	0.31	12	0.09	-987.00	32096.00	57200	20230427	-82.47	9910	20230818	1.21	57200	-82.47	20230427	9910	1.21	20230818	57200	-82.47	20230427	9910	1.21	20230818	0.00	N	001070	1000	53 억		138577	N	N	1	N	00	N
54	20230919	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10060	-70	5	-0.69	45514140	4537	120.57	10040	10100	10010	13160	7100	10130	10031.77	2.61	0	-590	10336	10232	10146	10042	9956	10190	10000	53	3030	1000	7090	10	1	5300000	533	-10.19	0.31	12	0.09	-987.00	32096.00	57200	20230427	-82.41	9910	20230818	1.51	57200	-82.41	20230427	9910	1.51	20230818	57200	-82.41	20230427	9910	1.51	20230818	0.00	N	001070	1000	53 억		138577	N	N	1	N	00	N
55	20230919	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10070	-60	5	-0.59	43237650	4310	114.54	10040	10100	10010	13160	7100	10130	10031.94	2.61	0	-573	10336	10232	10146	10042	9956	10190	10000	53	3030	1000	7090	10	1	5300000	534	-10.20	0.31	12	0.08	-987.00	32096.00	57200	20230427	-82.40	9910	20230818	1.61	57200	-82.40	20230427	9910	1.61	20230818	57200	-82.40	20230427	9910	1.61	20230818	0.00	N	001070	1000	53 억		138577	N	N	1	N	00	N
56	20230919	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10090	-40	5	-0.39	16143620	1607	42.71	10040	10100	10030	13160	7100	10130	10045.81	2.61	0	-344	10336	10232	10146	10042	9956	10190	10000	53	3030	1000	7090	10	1	5300000	535	-10.22	0.31	12	0.03	-987.00	32096.00	57200	20230427	-82.36	9910	20230818	1.82	57200	-82.36	20230427	9910	1.82	20230818	57200	-82.36	20230427	9910	1.82	20230818	0.00	N	001070	1000	53 억		138577	N	N	1	N	00	N
57	20230919	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10050	-80	5	-0.79	3082370	307	8.16	10040	10080	10040	13160	7100	10130	10040.29	2.61	0	-4	10336	10232	10146	10042	9956	10190	10000	53	3030	1000	7090	10	1	5300000	533	-10.18	0.31	12	0.01	-987.00	32096.00	57200	20230427	-82.43	9910	20230818	1.41	57200	-82.43	20230427	9910	1.41	20230818	57200	-82.43	20230427	9910	1.41	20230818	0.00	N	001070	1000	53 억		138577	N	N	1	N	00	N
58	20230918	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10130	0	3	0.00	37952070	3760	64.37	10250	10250	10060	13160	7100	10130	10093.64	2.63	0	-926	10316	10222	10166	10072	10016	10195	10045	53	3030	1000	7090	10	1	5300000	537	-10.26	0.32	12	0.07	-987.00	32096.00	57200	20230427	-82.29	9910	20230818	2.22	57200	-82.29	20230427	9910	2.22	20230818	57200	-82.29	20230427	9910	2.22	20230818	0.00	N	001070	1000	53 억		139503	N	N	1	N	00	N
59	20230918	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10120	-10	5	-0.10	34001900	3368	57.66	10250	10250	10060	13160	7100	10130	10095.58	2.63	0	-1027	10316	10222	10166	10072	10016	10195	10045	53	3030	1000	7090	10	1	5300000	536	-10.25	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.31	9910	20230818	2.12	57200	-82.31	20230427	9910	2.12	20230818	57200	-82.31	20230427	9910	2.12	20230818	0.00	N	001070	1000	53 억		139503	N	N	2	N	00	N
60	20230918	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10080	-50	5	-0.49	26827430	2658	45.51	10250	10250	10060	13160	7100	10130	10093.09	2.63	0	-874	10316	10222	10166	10072	10016	10195	10045	53	3030	1000	7090	10	1	5300000	534	-10.21	0.31	12	0.05	-987.00	32096.00	57200	20230427	-82.38	9910	20230818	1.72	57200	-82.38	20230427	9910	1.72	20230818	57200	-82.38	20230427	9910	1.72	20230818	0.00	N	001070	1000	53 억		139503	N	N	2	N	00	N
61	20230918	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10110	-20	5	-0.20	25928900	2569	43.98	10250	10250	10060	13160	7100	10130	10092.99	2.63	0	-824	10316	10222	10166	10072	10016	10195	10045	53	3030	1000	7090	10	1	5300000	536	-10.24	0.31	12	0.05	-987.00	32096.00	57200	20230427	-82.33	9910	20230818	2.02	57200	-82.33	20230427	9910	2.02	20230818	57200	-82.33	20230427	9910	2.02	20230818	0.00	N	001070	1000	53 억		139503	N	N	2	N	00	N
62	20230918	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10120	-10	5	-0.10	23128250	2291	39.22	10250	10250	10070	13160	7100	10130	10095.26	2.63	0	-764	10316	10222	10166	10072	10016	10195	10045	53	3030	1000	7090	10	1	5300000	536	-10.25	0.32	12	0.04	-987.00	32096.00	57200	20230427	-82.31	9910	20230818	2.12	57200	-82.31	20230427	9910	2.12	20230818	57200	-82.31	20230427	9910	2.12	20230818	0.00	N	001070	1000	53 억		139503	N	N	2	N	00	N
63	20230918	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10100	-30	5	-0.30	14246870	1410	24.14	10250	10250	10080	13160	7100	10130	10104.16	2.63	0	-659	10316	10222	10166	10072	10016	10195	10045	53	3030	1000	7090	10	1	5300000	535	-10.23	0.31	12	0.03	-987.00	32096.00	57200	20230427	-82.34	9910	20230818	1.92	57200	-82.34	20230427	9910	1.92	20230818	57200	-82.34	20230427	9910	1.92	20230818	0.00	N	001070	1000	53 억		139503	N	N	2	N	00	N
64	20230918	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10140	10	2	0.10	12266690	1214	20.78	10250	10250	10080	13160	7100	10130	10104.36	2.63	0	-566	10316	10222	10166	10072	10016	10195	10045	53	3030	1000	7090	10	1	5300000	537	-10.27	0.32	12	0.02	-987.00	32096.00	57200	20230427	-82.27	9910	20230818	2.32	57200	-82.27	20230427	9910	2.32	20230818	57200	-82.27	20230427	9910	2.32	20230818	0.00	N	001070	1000	53 억		139503	N	N	2	N	00	N
65	20230918	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10130	0	3	0.00	0	0	0.00	0	0	0	13160	7100	10130	0.00	2.63	0	0	10316	10222	10166	10072	10016	10195	10045	53	3030	1000	7090	10	1	5300000	537	-10.26	0.32	12	0.00	-987.00	32096.00	57200	20230427	-82.29	9910	20230818	2.22	57200	-82.29	20230427	9910	2.22	20230818	57200	-82.29	20230427	9910	2.22	20230818	0.00	N	001070	1000	53 억		139503	N	N	2	N	00	N
66	20230915	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10130	-30	5	-0.30	59352320	5840	116.06	10190	10260	10110	13200	7120	10160	10163.07	2.66	0	-1595	10213	10186	10143	10116	10073	10165	10095	53	3040	1000	7110	10	1	5300000	537	-10.26	0.32	12	0.11	-987.00	32096.00	57200	20230427	-82.29	9910	20230818	2.22	57200	-82.29	20230427	9910	2.22	20230818	57200	-82.29	20230427	9910	2.22	20230818	0.00	N	001070	1000	53 억		140984	N	N	2	N	00	N
67	20230915	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10160	0	3	0.00	53391020	5252	104.37	10190	10260	10110	13200	7120	10160	10165.85	2.66	0	-1510	10213	10186	10143	10116	10073	10165	10095	53	3040	1000	7110	10	1	5300000	538	-10.29	0.32	12	0.10	-987.00	32096.00	57200	20230427	-82.24	9910	20230818	2.52	57200	-82.24	20230427	9910	2.52	20230818	57200	-82.24	20230427	9910	2.52	20230818	0.00	N	001070	1000	53 억		140984	N	N	15	N	00	N
68	20230915	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10150	-10	5	-0.10	43567950	4285	85.16	10190	10260	10110	13200	7120	10160	10167.55	2.66	0	-1586	10213	10186	10143	10116	10073	10165	10095	53	3040	1000	7110	10	1	5300000	538	-10.28	0.32	12	0.08	-987.00	32096.00	57200	20230427	-82.26	9910	20230818	2.42	57200	-82.26	20230427	9910	2.42	20230818	57200	-82.26	20230427	9910	2.42	20230818	0.00	N	001070	1000	53 억		140984	N	N	15	N	00	N
69	20230915	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10150	-10	5	-0.10	37587330	3696	73.45	10190	10260	10110	13200	7120	10160	10169.73	2.66	0	-1389	10213	10186	10143	10116	10073	10165	10095	53	3040	1000	7110	10	1	5300000	538	-10.28	0.32	12	0.07	-987.00	32096.00	57200	20230427	-82.26	9910	20230818	2.42	57200	-82.26	20230427	9910	2.42	20230818	57200	-82.26	20230427	9910	2.42	20230818	0.00	N	001070	1000	53 억		140984	N	N	15	N	00	N
70	20230915	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10140	-20	5	-0.20	31005140	3046	60.53	10190	10260	10130	13200	7120	10160	10178.97	2.66	0	-1212	10213	10186	10143	10116	10073	10165	10095	53	3040	1000	7110	10	1	5300000	537	-10.27	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.27	9910	20230818	2.32	57200	-82.27	20230427	9910	2.32	20230818	57200	-82.27	20230427	9910	2.32	20230818	0.00	N	001070	1000	53 억		140984	N	N	15	N	00	N
71	20230915	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10130	-30	5	-0.30	26044030	2557	50.81	10190	10260	10130	13200	7120	10160	10185.39	2.66	0	-1143	10213	10186	10143	10116	10073	10165	10095	53	3040	1000	7110	10	1	5300000	537	-10.26	0.32	12	0.05	-987.00	32096.00	57200	20230427	-82.29	9910	20230818	2.22	57200	-82.29	20230427	9910	2.22	20230818	57200	-82.29	20230427	9910	2.22	20230818	0.00	N	001070	1000	53 억		140984	N	N	15	N	00	N
72	20230915	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10200	40	2	0.39	12425880	1218	24.21	10190	10260	10180	13200	7120	10160	10201.87	2.66	0	-317	10213	10186	10143	10116	10073	10165	10095	53	3040	1000	7110	10	1	5300000	541	-10.33	0.32	12	0.02	-987.00	32096.00	57200	20230427	-82.17	9910	20230818	2.93	57200	-82.17	20230427	9910	2.93	20230818	57200	-82.17	20230427	9910	2.93	20230818	0.00	N	001070	1000	53 억		140984	N	N	15	N	00	N
73	20230915	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10250	90	2	0.89	3077440	302	6.00	10190	10250	10190	13200	7120	10160	10190.20	2.66	0	0	10213	10186	10143	10116	10073	10165	10095	53	3040	1000	7110	10	1	5300000	543	-10.39	0.32	12	0.01	-987.00	32096.00	57200	20230427	-82.08	9910	20230818	3.43	57200	-82.08	20230427	9910	3.43	20230818	57200	-82.08	20230427	9910	3.43	20230818	0.00	N	001070	1000	53 억		140984	N	N	15	N	00	N
74	20230914	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10160	-10	5	-0.10	50983780	5031	102.78	10170	10170	10100	13220	7120	10170	10133.93	2.69	0	-1675	10303	10236	10183	10116	10063	10210	10090	53	3050	1000	7110	10	1	5300000	538	-10.29	0.32	12	0.09	-987.00	32096.00	57200	20230427	-82.24	9910	20230818	2.52	57200	-82.24	20230427	9910	2.52	20230818	57200	-82.24	20230427	9910	2.52	20230818	0.00	N	001070	1000	53 억		142589	N	N	15	N	00	N
75	20230914	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10130	-40	5	-0.39	44385920	4381	89.50	10170	10170	10100	13220	7120	10170	10131.46	2.69	0	-1578	10303	10236	10183	10116	10063	10210	10090	53	3050	1000	7110	10	1	5300000	537	-10.26	0.32	12	0.08	-987.00	32096.00	57200	20230427	-82.29	9910	20230818	2.22	57200	-82.29	20230427	9910	2.22	20230818	57200	-82.29	20230427	9910	2.22	20230818	0.00	N	001070	1000	53 억		142589	N	N	0	N	00	N
76	20230914	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10150	-20	5	-0.20	39766120	3925	80.18	10170	10170	10100	13220	7120	10170	10131.50	2.69	0	-1424	10303	10236	10183	10116	10063	10210	10090	53	3050	1000	7110	10	1	5300000	538	-10.28	0.32	12	0.07	-987.00	32096.00	57200	20230427	-82.26	9910	20230818	2.42	57200	-82.26	20230427	9910	2.42	20230818	57200	-82.26	20230427	9910	2.42	20230818	0.00	N	001070	1000	53 억		142589	N	N	0	N	00	N
77	20230914	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10120	-50	5	-0.49	37418210	3693	75.44	10170	10170	10100	13220	7120	10170	10132.20	2.69	0	-1332	10303	10236	10183	10116	10063	10210	10090	53	3050	1000	7110	10	1	5300000	536	-10.25	0.32	12	0.07	-987.00	32096.00	57200	20230427	-82.31	9910	20230818	2.12	57200	-82.31	20230427	9910	2.12	20230818	57200	-82.31	20230427	9910	2.12	20230818	0.00	N	001070	1000	53 억		142589	N	N	0	N	00	N
78	20230914	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10120	-50	5	-0.49	36263960	3579	73.12	10170	10170	10100	13220	7120	10170	10132.43	2.69	0	-1296	10303	10236	10183	10116	10063	10210	10090	53	3050	1000	7110	10	1	5300000	536	-10.25	0.32	12	0.07	-987.00	32096.00	57200	20230427	-82.31	9910	20230818	2.12	57200	-82.31	20230427	9910	2.12	20230818	57200	-82.31	20230427	9910	2.12	20230818	0.00	N	001070	1000	53 억		142589	N	N	0	N	00	N
79	20230914	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10120	-50	5	-0.49	31898440	3148	64.31	10170	10170	10100	13220	7120	10170	10132.92	2.69	0	-907	10303	10236	10183	10116	10063	10210	10090	53	3050	1000	7110	10	1	5300000	536	-10.25	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.31	9910	20230818	2.12	57200	-82.31	20230427	9910	2.12	20230818	57200	-82.31	20230427	9910	2.12	20230818	0.00	N	001070	1000	53 억		142589	N	N	0	N	00	N
80	20230914	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10170	0	3	0.00	22917490	2261	46.19	10170	10170	10100	13220	7120	10170	10136.00	2.69	0	-689	10303	10236	10183	10116	10063	10210	10090	53	3050	1000	7110	10	1	5300000	539	-10.30	0.32	12	0.04	-987.00	32096.00	57200	20230427	-82.22	9910	20230818	2.62	57200	-82.22	20230427	9910	2.62	20230818	57200	-82.22	20230427	9910	2.62	20230818	0.00	N	001070	1000	53 억		142589	N	N	0	N	00	N
81	20230914	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10170	0	3	0.00	3377960	333	6.80	10170	10170	10130	13220	7120	10170	10144.02	2.69	0	-305	10303	10236	10183	10116	10063	10210	10090	53	3050	1000	7110	10	1	5300000	539	-10.30	0.32	12	0.01	-987.00	32096.00	57200	20230427	-82.22	9910	20230818	2.62	57200	-82.22	20230427	9910	2.62	20230818	57200	-82.22	20230427	9910	2.62	20230818	0.00	N	001070	1000	53 억		142589	N	N	0	N	00	N
82	20230913	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10170	-80	5	-0.78	49775200	4894	53.34	10250	10250	10130	13320	7180	10250	10170.66	2.72	0	-1720	10476	10362	10256	10142	10036	10310	10090	53	3070	1000	7170	10	1	5300000	539	-10.30	0.32	12	0.09	-987.00	32096.00	57200	20230427	-82.22	9910	20230818	2.62	57200	-82.22	20230427	9910	2.62	20230818	57200	-82.22	20230427	9910	2.62	20230818	0.00	N	001070	1000	53 억		144309	N	N	0	N	00	N
83	20230913	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10210	-40	5	-0.39	36933500	3630	39.56	10250	10250	10130	13320	7180	10250	10174.52	2.72	0	-1725	10476	10362	10256	10142	10036	10310	10090	53	3070	1000	7170	10	1	5300000	541	-10.34	0.32	12	0.07	-987.00	32096.00	57200	20230427	-82.15	9910	20230818	3.03	57200	-82.15	20230427	9910	3.03	20230818	57200	-82.15	20230427	9910	3.03	20230818	0.00	N	001070	1000	53 억		144309	N	N	0	N	00	N
84	20230913	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10180	-70	5	-0.68	33007240	3244	35.36	10250	10250	10130	13320	7180	10250	10174.86	2.72	0	-1355	10476	10362	10256	10142	10036	10310	10090	53	3070	1000	7170	10	1	5300000	540	-10.31	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.20	9910	20230818	2.72	57200	-82.20	20230427	9910	2.72	20230818	57200	-82.20	20230427	9910	2.72	20230818	0.00	N	001070	1000	53 억		144309	N	N	0	N	00	N
85	20230913	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10180	-70	5	-0.68	31511090	3097	33.75	10250	10250	10130	13320	7180	10250	10174.71	2.72	0	-1255	10476	10362	10256	10142	10036	10310	10090	53	3070	1000	7170	10	1	5300000	540	-10.31	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.20	9910	20230818	2.72	57200	-82.20	20230427	9910	2.72	20230818	57200	-82.20	20230427	9910	2.72	20230818	0.00	N	001070	1000	53 억		144309	N	N	0	N	00	N
86	20230913	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10180	-70	5	-0.68	30737420	3021	32.93	10250	10250	10130	13320	7180	10250	10174.58	2.72	0	-1245	10476	10362	10256	10142	10036	10310	10090	53	3070	1000	7170	10	1	5300000	540	-10.31	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.20	9910	20230818	2.72	57200	-82.20	20230427	9910	2.72	20230818	57200	-82.20	20230427	9910	2.72	20230818	0.00	N	001070	1000	53 억		144309	N	N	0	N	00	N
87	20230913	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10180	-70	5	-0.68	24660370	2423	26.41	10250	10250	10130	13320	7180	10250	10177.62	2.72	0	-1035	10476	10362	10256	10142	10036	10310	10090	53	3070	1000	7170	10	1	5300000	540	-10.31	0.32	12	0.05	-987.00	32096.00	57200	20230427	-82.20	9910	20230818	2.72	57200	-82.20	20230427	9910	2.72	20230818	57200	-82.20	20230427	9910	2.72	20230818	0.00	N	001070	1000	53 억		144309	N	N	0	N	00	N
88	20230913	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10160	-90	5	-0.88	21643570	2126	23.17	10250	10250	10140	13320	7180	10250	10180.42	2.72	0	-975	10476	10362	10256	10142	10036	10310	10090	53	3070	1000	7170	10	1	5300000	538	-10.29	0.32	12	0.04	-987.00	32096.00	57200	20230427	-82.24	9910	20230818	2.52	57200	-82.24	20230427	9910	2.52	20230818	57200	-82.24	20230427	9910	2.52	20230818	0.00	N	001070	1000	53 억		144309	N	N	0	N	00	N
89	20230913	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10150	-100	5	-0.98	5565320	544	5.93	10250	10250	10150	13320	7180	10250	10230.37	2.72	0	-222	10476	10362	10256	10142	10036	10310	10090	53	3070	1000	7170	10	1	5300000	538	-10.28	0.32	12	0.01	-987.00	32096.00	57200	20230427	-82.26	9910	20230818	2.42	57200	-82.26	20230427	9910	2.42	20230818	57200	-82.26	20230427	9910	2.42	20230818	0.00	N	001070	1000	53 억		144309	N	N	0	N	00	N
90	20230912	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10250	0	3	0.00	92757290	9080	144.43	10350	10370	10150	13320	7180	10250	10215.56	2.84	0	-5809	10536	10392	10316	10172	10096	10355	10135	53	3070	1000	7170	10	1	5300000	543	-10.39	0.32	12	0.17	-987.00	32096.00	57200	20230427	-82.08	9910	20230818	3.43	57200	-82.08	20230427	9910	3.43	20230818	57200	-82.08	20230427	9910	3.43	20230818	0.00	N	001070	1000	53 억		150410	N	N	1	N	00	N
91	20230912	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10180	-70	5	-0.68	90984910	8907	141.67	10350	10370	10150	13320	7180	10250	10214.99	2.84	0	-5804	10536	10392	10316	10172	10096	10355	10135	53	3070	1000	7170	10	1	5300000	540	-10.31	0.32	12	0.17	-987.00	32096.00	57200	20230427	-82.20	9910	20230818	2.72	57200	-82.20	20230427	9910	2.72	20230818	57200	-82.20	20230427	9910	2.72	20230818	0.00	N	001070	1000	53 억		150410	N	N	1	N	00	N
92	20230912	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10230	-20	5	-0.20	60344620	5901	93.86	10350	10370	10150	13320	7180	10250	10226.17	2.84	0	-3548	10536	10392	10316	10172	10096	10355	10135	53	3070	1000	7170	10	1	5300000	542	-10.36	0.32	12	0.11	-987.00	32096.00	57200	20230427	-82.12	9910	20230818	3.23	57200	-82.12	20230427	9910	3.23	20230818	57200	-82.12	20230427	9910	3.23	20230818	0.00	N	001070	1000	53 억		150410	N	N	1	N	00	N
93	20230912	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10260	10	2	0.10	31394640	3061	48.69	10350	10370	10220	13320	7180	10250	10256.33	2.84	0	-2126	10536	10392	10316	10172	10096	10355	10135	53	3070	1000	7170	10	1	5300000	544	-10.40	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.06	9910	20230818	3.53	57200	-82.06	20230427	9910	3.53	20230818	57200	-82.06	20230427	9910	3.53	20230818	0.00	N	001070	1000	53 억		150410	N	N	1	N	00	N
94	20230912	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10240	-10	5	-0.10	23670440	2306	36.68	10350	10370	10230	13320	7180	10250	10264.72	2.84	0	-1382	10536	10392	10316	10172	10096	10355	10135	53	3070	1000	7170	10	1	5300000	543	-10.37	0.32	12	0.04	-987.00	32096.00	57200	20230427	-82.10	9910	20230818	3.33	57200	-82.10	20230427	9910	3.33	20230818	57200	-82.10	20230427	9910	3.33	20230818	0.00	N	001070	1000	53 억		150410	N	N	1	N	00	N
95	20230912	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10290	40	2	0.39	19460450	1895	30.14	10350	10370	10230	13320	7180	10250	10269.37	2.84	0	-1059	10536	10392	10316	10172	10096	10355	10135	53	3070	1000	7170	10	1	5300000	545	-10.43	0.32	12	0.04	-987.00	32096.00	57200	20230427	-82.01	9910	20230818	3.83	57200	-82.01	20230427	9910	3.83	20230818	57200	-82.01	20230427	9910	3.83	20230818	0.00	N	001070	1000	53 억		150410	N	N	1	N	00	N
96	20230912	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10290	40	2	0.39	14554990	1416	22.52	10350	10370	10240	13320	7180	10250	10278.95	2.84	0	-724	10536	10392	10316	10172	10096	10355	10135	53	3070	1000	7170	10	1	5300000	545	-10.43	0.32	12	0.03	-987.00	32096.00	57200	20230427	-82.01	9910	20230818	3.83	57200	-82.01	20230427	9910	3.83	20230818	57200	-82.01	20230427	9910	3.83	20230818	0.00	N	001070	1000	53 억		150410	N	N	1	N	00	N
97	20230912	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10360	110	2	1.07	2028130	196	3.12	10350	10360	10310	13320	7180	10250	10347.60	2.84	0	-105	10536	10392	10316	10172	10096	10355	10135	53	3070	1000	7170	10	1	5300000	549	-10.50	0.32	12	0.00	-987.00	32096.00	57200	20230427	-81.89	9910	20230818	4.54	57200	-81.89	20230427	9910	4.54	20230818	57200	-81.89	20230427	9910	4.54	20230818	0.00	N	001070	1000	53 억		150410	N	N	1	N	00	N
98	20230911	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10250	-120	5	-1.16	63592190	6183	79.73	10410	10460	10240	13480	7260	10370	10285.09	2.85	0	-529	10516	10442	10336	10262	10156	10480	10300	53	3110	1000	7250	10	1	5300000	543	-10.39	0.32	12	0.12	-987.00	32096.00	57200	20230427	-82.08	9910	20230818	3.43	57200	-82.08	20230427	9910	3.43	20230818	57200	-82.08	20230427	9910	3.43	20230818	0.00	N	001070	1000	53 억		150939	N	N	1	N	00	N
99	20230911	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10380	10	2	0.10	59495660	5784	74.58	10410	10460	10240	13480	7260	10370	10286.25	2.85	0	-528	10516	10442	10336	10262	10156	10480	10300	53	3110	1000	7250	10	1	5300000	550	-10.52	0.32	12	0.11	-987.00	32096.00	57200	20230427	-81.85	9910	20230818	4.74	57200	-81.85	20230427	9910	4.74	20230818	57200	-81.85	20230427	9910	4.74	20230818	0.00	N	001070	1000	53 억		150939	N	N	1	N	00	N
100	20230911	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10280	-90	5	-0.87	42341030	4120	53.13	10410	10410	10240	13480	7260	10370	10276.95	2.85	0	-360	10516	10442	10336	10262	10156	10480	10300	53	3110	1000	7250	10	1	5300000	545	-10.42	0.32	12	0.08	-987.00	32096.00	57200	20230427	-82.03	9910	20230818	3.73	57200	-82.03	20230427	9910	3.73	20230818	57200	-82.03	20230427	9910	3.73	20230818	0.00	N	001070	1000	53 억		150939	N	N	1	N	00	N
101	20230911	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10250	-120	5	-1.16	37769000	3674	47.38	10410	10410	10240	13480	7260	10370	10280.08	2.85	0	-348	10516	10442	10336	10262	10156	10480	10300	53	3110	1000	7250	10	1	5300000	543	-10.39	0.32	12	0.07	-987.00	32096.00	57200	20230427	-82.08	9910	20230818	3.43	57200	-82.08	20230427	9910	3.43	20230818	57200	-82.08	20230427	9910	3.43	20230818	0.00	N	001070	1000	53 억		150939	N	N	1	N	00	N
102	20230911	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10260	-110	5	-1.06	32658900	3176	40.95	10410	10410	10240	13480	7260	10370	10283.03	2.85	0	-98	10516	10442	10336	10262	10156	10480	10300	53	3110	1000	7250	10	1	5300000	544	-10.40	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.06	9910	20230818	3.53	57200	-82.06	20230427	9910	3.53	20230818	57200	-82.06	20230427	9910	3.53	20230818	0.00	N	001070	1000	53 억		150939	N	N	1	N	00	N
103	20230911	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10250	-120	5	-1.16	29815180	2899	37.38	10410	10410	10240	13480	7260	10370	10284.64	2.85	0	-29	10516	10442	10336	10262	10156	10480	10300	53	3110	1000	7250	10	1	5300000	543	-10.39	0.32	12	0.05	-987.00	32096.00	57200	20230427	-82.08	9910	20230818	3.43	57200	-82.08	20230427	9910	3.43	20230818	57200	-82.08	20230427	9910	3.43	20230818	0.00	N	001070	1000	53 억		150939	N	N	1	N	00	N
104	20230911	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10280	-90	5	-0.87	20079030	1950	25.15	10410	10410	10240	13480	7260	10370	10296.94	2.85	0	-493	10516	10442	10336	10262	10156	10480	10300	53	3110	1000	7250	10	1	5300000	545	-10.42	0.32	12	0.04	-987.00	32096.00	57200	20230427	-82.03	9910	20230818	3.73	57200	-82.03	20230427	9910	3.73	20230818	57200	-82.03	20230427	9910	3.73	20230818	0.00	N	001070	1000	53 억		150939	N	N	1	N	00	N
105	20230911	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10350	-20	5	-0.19	3434860	331	4.27	10410	10410	10350	13480	7260	10370	10377.22	2.85	0	-281	10516	10442	10336	10262	10156	10480	10300	53	3110	1000	7250	10	1	5300000	549	-10.49	0.32	12	0.01	-987.00	32096.00	57200	20230427	-81.91	9910	20230818	4.44	57200	-81.91	20230427	9910	4.44	20230818	57200	-81.91	20230427	9910	4.44	20230818	0.00	N	001070	1000	53 억		150939	N	N	1	N	00	N
106	20230908	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10370	0	3	0.00	79790440	7755	62.54	10280	10410	10230	13480	7260	10370	10288.90	2.83	0	714	10476	10422	10326	10272	10176	10450	10300	53	3110	1000	7250	10	1	5300000	550	-10.51	0.32	12	0.15	-987.00	32096.00	57200	20230427	-81.87	9910	20230818	4.64	57200	-81.87	20230427	9910	4.64	20230818	57200	-81.87	20230427	9910	4.64	20230818	0.00	N	001070	1000	53 억		149937	N	N	1	N	00	N
107	20230908	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10310	-60	5	-0.58	71947820	6995	56.41	10280	10410	10230	13480	7260	10370	10285.61	2.83	0	774	10476	10422	10326	10272	10176	10450	10300	53	3110	1000	7250	10	1	5300000	546	-10.45	0.32	12	0.13	-987.00	32096.00	57200	20230427	-81.98	9910	20230818	4.04	57200	-81.98	20230427	9910	4.04	20230818	57200	-81.98	20230427	9910	4.04	20230818	0.00	N	001070	1000	53 억		149937	N	N	2	N	00	N
108	20230908	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10280	-90	5	-0.87	69148840	6723	54.21	10280	10410	10230	13480	7260	10370	10285.41	2.83	0	867	10476	10422	10326	10272	10176	10450	10300	53	3110	1000	7250	10	1	5300000	545	-10.42	0.32	12	0.13	-987.00	32096.00	57200	20230427	-82.03	9910	20230818	3.73	57200	-82.03	20230427	9910	3.73	20230818	57200	-82.03	20230427	9910	3.73	20230818	0.00	N	001070	1000	53 억		149937	N	N	2	N	00	N
109	20230908	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10280	-90	5	-0.87	44571300	4329	34.91	10280	10410	10230	13480	7260	10370	10295.98	2.83	0	941	10476	10422	10326	10272	10176	10450	10300	53	3110	1000	7250	10	1	5300000	545	-10.42	0.32	12	0.08	-987.00	32096.00	57200	20230427	-82.03	9910	20230818	3.73	57200	-82.03	20230427	9910	3.73	20230818	57200	-82.03	20230427	9910	3.73	20230818	0.00	N	001070	1000	53 억		149937	N	N	2	N	00	N
110	20230908	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10360	-10	5	-0.10	35395030	3437	27.72	10280	10410	10230	13480	7260	10370	10298.23	2.83	0	966	10476	10422	10326	10272	10176	10450	10300	53	3110	1000	7250	10	1	5300000	549	-10.50	0.32	12	0.06	-987.00	32096.00	57200	20230427	-81.89	9910	20230818	4.54	57200	-81.89	20230427	9910	4.54	20230818	57200	-81.89	20230427	9910	4.54	20230818	0.00	N	001070	1000	53 억		149937	N	N	2	N	00	N
111	20230908	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10350	-20	5	-0.19	30765380	2987	24.09	10280	10410	10230	13480	7260	10370	10299.76	2.83	0	1017	10476	10422	10326	10272	10176	10450	10300	53	3110	1000	7250	10	1	5300000	549	-10.49	0.32	12	0.06	-987.00	32096.00	57200	20230427	-81.91	9910	20230818	4.44	57200	-81.91	20230427	9910	4.44	20230818	57200	-81.91	20230427	9910	4.44	20230818	0.00	N	001070	1000	53 억		149937	N	N	2	N	00	N
112	20230908	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10280	-90	5	-0.87	25950890	2519	20.31	10280	10410	10230	13480	7260	10370	10302.06	2.83	0	966	10476	10422	10326	10272	10176	10450	10300	53	3110	1000	7250	10	1	5300000	545	-10.42	0.32	12	0.05	-987.00	32096.00	57200	20230427	-82.03	9910	20230818	3.73	57200	-82.03	20230427	9910	3.73	20230818	57200	-82.03	20230427	9910	3.73	20230818	0.00	N	001070	1000	53 억		149937	N	N	2	N	00	N
113	20230908	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10230	-140	5	-1.35	5253430	512	4.13	10280	10280	10230	13480	7260	10370	10260.61	2.83	0	49	10476	10422	10326	10272	10176	10450	10300	53	3110	1000	7250	10	1	5300000	542	-10.36	0.32	12	0.01	-987.00	32096.00	57200	20230427	-82.12	9910	20230818	3.23	57200	-82.12	20230427	9910	3.23	20230818	57200	-82.12	20230427	9910	3.23	20230818	0.00	N	001070	1000	53 억		149937	N	N	2	N	00	N
114	20230907	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10370	-10	5	-0.10	126713310	12339	109.89	10270	10380	10230	13490	7270	10380	10269.33	2.86	0	-1266	10813	10596	10463	10246	10113	10530	10180	53	3110	1000	7260	10	1	5300000	550	-10.51	0.32	12	0.23	-987.00	32096.00	57200	20230427	-81.87	9910	20230818	4.64	57200	-81.87	20230427	9910	4.64	20230818	57200	-81.87	20230427	9910	4.64	20230818	0.00	N	001070	1000	53 억		151398	N	N	2	N	00	N
115	20230907	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10330	-50	5	-0.48	121638100	11849	105.53	10270	10360	10230	13490	7270	10380	10265.68	2.86	0	-1266	10813	10596	10463	10246	10113	10530	10180	53	3110	1000	7260	10	1	5300000	547	-10.47	0.32	12	0.22	-987.00	32096.00	57200	20230427	-81.94	9910	20230818	4.24	57200	-81.94	20230427	9910	4.24	20230818	57200	-81.94	20230427	9910	4.24	20230818	0.00	N	001070	1000	53 억		151398	N	N	3	N	00	N
116	20230907	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10310	-70	5	-0.67	105244590	10258	91.36	10270	10360	10230	13490	7270	10380	10259.76	2.86	0	-710	10813	10596	10463	10246	10113	10530	10180	53	3110	1000	7260	10	1	5300000	546	-10.45	0.32	12	0.19	-987.00	32096.00	57200	20230427	-81.98	9910	20230818	4.04	57200	-81.98	20230427	9910	4.04	20230818	57200	-81.98	20230427	9910	4.04	20230818	0.00	N	001070	1000	53 억		151398	N	N	3	N	00	N
117	20230907	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10300	-80	5	-0.77	101773210	9921	88.36	10270	10360	10230	13490	7270	10380	10258.36	2.86	0	-686	10813	10596	10463	10246	10113	10530	10180	53	3110	1000	7260	10	1	5300000	546	-10.44	0.32	12	0.19	-987.00	32096.00	57200	20230427	-81.99	9910	20230818	3.94	57200	-81.99	20230427	9910	3.94	20230818	57200	-81.99	20230427	9910	3.94	20230818	0.00	N	001070	1000	53 억		151398	N	N	3	N	00	N
118	20230907	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10280	-100	5	-0.96	81753380	7975	71.03	10270	10360	10230	13490	7270	10380	10251.21	2.86	0	-723	10813	10596	10463	10246	10113	10530	10180	53	3110	1000	7260	10	1	5300000	545	-10.42	0.32	12	0.15	-987.00	32096.00	57200	20230427	-82.03	9910	20230818	3.73	57200	-82.03	20230427	9910	3.73	20230818	57200	-82.03	20230427	9910	3.73	20230818	0.00	N	001070	1000	53 억		151398	N	N	3	N	00	N
119	20230907	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10250	-130	5	-1.25	65341610	6374	56.77	10270	10360	10230	13490	7270	10380	10251.27	2.86	0	-723	10813	10596	10463	10246	10113	10530	10180	53	3110	1000	7260	10	1	5300000	543	-10.39	0.32	12	0.12	-987.00	32096.00	57200	20230427	-82.08	9910	20230818	3.43	57200	-82.08	20230427	9910	3.43	20230818	57200	-82.08	20230427	9910	3.43	20230818	0.00	N	001070	1000	53 억		151398	N	N	3	N	00	N
120	20230907	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10250	-130	5	-1.25	34619460	3373	30.04	10270	10360	10240	13490	7270	10380	10263.70	2.86	0	488	10813	10596	10463	10246	10113	10530	10180	53	3110	1000	7260	10	1	5300000	543	-10.39	0.32	12	0.06	-987.00	32096.00	57200	20230427	-82.08	9910	20230818	3.43	57200	-82.08	20230427	9910	3.43	20230818	57200	-82.08	20230427	9910	3.43	20230818	0.00	N	001070	1000	53 억		151398	N	N	3	N	00	N
121	20230907	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10270	-110	5	-1.06	544310	53	0.47	10270	10270	10270	13490	7270	10380	10270.00	2.86	0	0	10813	10596	10463	10246	10113	10530	10180	53	3110	1000	7260	10	1	5300000	544	-10.41	0.32	12	0.00	-987.00	32096.00	57200	20230427	-82.05	9910	20230818	3.63	57200	-82.05	20230427	9910	3.63	20230818	57200	-82.05	20230427	9910	3.63	20230818	0.00	N	001070	1000	53 억		151398	N	N	3	N	00	N
122	20230906	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10380	-120	5	-1.14	116466060	11227	42.69	10680	10680	10330	13650	7350	10500	10373.75	2.89	0	-1822	11600	11050	10750	10200	9900	10900	10050	53	3150	1000	7350	10	1	5300000	550	-10.52	0.32	12	0.21	-987.00	32096.00	57200	20230427	-81.85	9910	20230818	4.74	57200	-81.85	20230427	9910	4.74	20230818	57200	-81.85	20230427	9910	4.74	20230818	0.00	N	001070	1000	53 억		153034	N	N	3	N	00	N
123	20230906	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10380	-120	5	-1.14	114986660	11084	42.15	10680	10680	10330	13650	7350	10500	10374.11	2.89	0	-1824	11600	11050	10750	10200	9900	10900	10050	53	3150	1000	7350	10	1	5300000	550	-10.52	0.32	12	0.21	-987.00	32096.00	57200	20230427	-81.85	9910	20230818	4.74	57200	-81.85	20230427	9910	4.74	20230818	57200	-81.85	20230427	9910	4.74	20230818	0.00	N	001070	1000	53 억		153034	N	N	5	N	00	N
124	20230906	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10350	-150	5	-1.43	110383410	10639	40.46	10680	10680	10330	13650	7350	10500	10375.36	2.89	0	-1820	11600	11050	10750	10200	9900	10900	10050	53	3150	1000	7350	10	1	5300000	549	-10.49	0.32	12	0.20	-987.00	32096.00	57200	20230427	-81.91	9910	20230818	4.44	57200	-81.91	20230427	9910	4.44	20230818	57200	-81.91	20230427	9910	4.44	20230818	0.00	N	001070	1000	53 억		153034	N	N	5	N	00	N
125	20230906	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10390	-110	5	-1.05	78277200	7537	28.66	10680	10680	10330	13650	7350	10500	10385.72	2.89	0	-1155	11600	11050	10750	10200	9900	10900	10050	53	3150	1000	7350	10	1	5300000	551	-10.53	0.32	12	0.14	-987.00	32096.00	57200	20230427	-81.84	9910	20230818	4.84	57200	-81.84	20230427	9910	4.84	20230818	57200	-81.84	20230427	9910	4.84	20230818	0.00	N	001070	1000	53 억		153034	N	N	5	N	00	N
126	20230906	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10380	-120	5	-1.14	71480160	6882	26.17	10680	10680	10330	13650	7350	10500	10386.54	2.89	0	-1027	11600	11050	10750	10200	9900	10900	10050	53	3150	1000	7350	10	1	5300000	550	-10.52	0.32	12	0.13	-987.00	32096.00	57200	20230427	-81.85	9910	20230818	4.74	57200	-81.85	20230427	9910	4.74	20230818	57200	-81.85	20230427	9910	4.74	20230818	0.00	N	001070	1000	53 억		153034	N	N	5	N	00	N
127	20230906	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10330	-170	5	-1.62	60738200	5845	22.23	10680	10680	10330	13650	7350	10500	10391.48	2.89	0	-803	11600	11050	10750	10200	9900	10900	10050	53	3150	1000	7350	10	1	5300000	547	-10.47	0.32	12	0.11	-987.00	32096.00	57200	20230427	-81.94	9910	20230818	4.24	57200	-81.94	20230427	9910	4.24	20230818	57200	-81.94	20230427	9910	4.24	20230818	0.00	N	001070	1000	53 억		153034	N	N	5	N	00	N
128	20230906	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10450	-50	5	-0.48	30113760	2890	10.99	10680	10680	10330	13650	7350	10500	10419.99	2.89	0	-692	11600	11050	10750	10200	9900	10900	10050	53	3150	1000	7350	10	1	5300000	554	-10.59	0.33	12	0.05	-987.00	32096.00	57200	20230427	-81.73	9910	20230818	5.45	57200	-81.73	20230427	9910	5.45	20230818	57200	-81.73	20230427	9910	5.45	20230818	0.00	N	001070	1000	53 억		153034	N	N	5	N	00	N
129	20230906	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10500	0	3	0.00	1134800	108	0.41	10680	10680	10500	13650	7350	10500	10507.41	2.89	0	-106	11600	11050	10750	10200	9900	10900	10050	53	3150	1000	7350	10	1	5300000	557	-10.64	0.33	12	0.00	-987.00	32096.00	57200	20230427	-81.64	9910	20230818	5.95	57200	-81.64	20230427	9910	5.95	20230818	57200	-81.64	20230427	9910	5.95	20230818	0.00	N	001070	1000	53 억		153034	N	N	5	N	00	N
130	20230905	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10500	-20	5	-0.19	283458450	26295	154.97	10530	11300	10450	13670	7370	10520	10779.94	3.06	0	-8255	10993	10756	10603	10366	10213	10680	10290	53	3150	1000	7360	10	1	5300000	557	-10.64	0.33	12	0.50	-987.00	32096.00	57200	20230427	-81.64	9910	20230818	5.95	57200	-81.64	20230427	9910	5.95	20230818	57200	-81.64	20230427	9910	5.95	20230818	0.00	N	001070	1000	53 억		161970	N	N	5	N	00	N
131	20230905	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10510	-10	5	-0.10	275291500	25516	150.38	10530	11300	10450	13670	7370	10520	10788.98	3.06	0	-8139	10993	10756	10603	10366	10213	10680	10290	53	3150	1000	7360	10	1	5300000	557	-10.65	0.33	12	0.48	-987.00	32096.00	57200	20230427	-81.63	9910	20230818	6.05	57200	-81.63	20230427	9910	6.05	20230818	57200	-81.63	20230427	9910	6.05	20230818	0.00	N	001070	1000	53 억		161970	N	N	11	N	00	N
132	20230905	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10570	50	2	0.48	260859160	24142	142.28	10530	11300	10450	13670	7370	10520	10805.20	3.06	0	-7776	10993	10756	10603	10366	10213	10680	10290	53	3150	1000	7360	10	1	5300000	560	-10.71	0.33	12	0.46	-987.00	32096.00	57200	20230427	-81.52	9910	20230818	6.66	57200	-81.52	20230427	9910	6.66	20230818	57200	-81.52	20230427	9910	6.66	20230818	0.00	N	001070	1000	53 억		161970	N	N	11	N	00	N
133	20230905	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10600	80	2	0.76	241426000	22303	131.44	10530	11300	10450	13670	7370	10520	10824.82	3.06	0	-6023	10993	10756	10603	10366	10213	10680	10290	53	3150	1000	7360	10	1	5300000	562	-10.74	0.33	12	0.42	-987.00	32096.00	57200	20230427	-81.47	9910	20230818	6.96	57200	-81.47	20230427	9910	6.96	20230818	57200	-81.47	20230427	9910	6.96	20230818	0.00	N	001070	1000	53 억		161970	N	N	11	N	00	N
134	20230905	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10610	90	2	0.86	223328440	20593	121.36	10530	11300	10450	13670	7370	10520	10844.87	3.06	0	-4577	10993	10756	10603	10366	10213	10680	10290	53	3150	1000	7360	10	1	5300000	562	-10.75	0.33	12	0.39	-987.00	32096.00	57200	20230427	-81.45	9910	20230818	7.06	57200	-81.45	20230427	9910	7.06	20230818	57200	-81.45	20230427	9910	7.06	20230818	0.00	N	001070	1000	53 억		161970	N	N	11	N	00	N
135	20230905	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10680	160	2	1.52	210993630	19432	114.52	10530	11300	10450	13670	7370	10520	10858.05	3.06	0	-3798	10993	10756	10603	10366	10213	10680	10290	53	3150	1000	7360	10	1	5300000	566	-10.82	0.33	12	0.37	-987.00	32096.00	57200	20230427	-81.33	9910	20230818	7.77	57200	-81.33	20230427	9910	7.77	20230818	57200	-81.33	20230427	9910	7.77	20230818	0.00	N	001070	1000	53 억		161970	N	N	11	N	00	N
136	20230905	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10760	240	2	2.28	196591390	18084	106.58	10530	11300	10450	13670	7370	10520	10871.01	3.06	0	-3351	10993	10756	10603	10366	10213	10680	10290	53	3150	1000	7360	10	1	5300000	570	-10.90	0.34	12	0.34	-987.00	32096.00	57200	20230427	-81.19	9910	20230818	8.58	57200	-81.19	20230427	9910	8.58	20230818	57200	-81.19	20230427	9910	8.58	20230818	0.00	N	001070	1000	53 억		161970	N	N	11	N	00	N
137	20230905	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10530	10	2	0.10	452790	43	0.25	10530	10530	10530	13670	7370	10520	10530.00	3.06	0	0	10993	10756	10603	10366	10213	10680	10290	53	3150	1000	7360	10	1	5300000	558	-10.67	0.33	12	0.00	-987.00	32096.00	57200	20230427	-81.59	9910	20230818	6.26	57200	-81.59	20230427	9910	6.26	20230818	57200	-81.59	20230427	9910	6.26	20230818	0.00	N	001070	1000	53 억		161970	N	N	11	N	00	N
138	20230904	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10520	-220	5	-2.05	179094970	16930	135.43	10750	10840	10450	13960	7520	10740	10578.56	3.15	0	-4668	10880	10810	10680	10610	10480	10845	10645	53	3220	1000	7510	10	1	5300000	558	-10.66	0.33	12	0.32	-987.00	32096.00	57200	20230427	-81.61	9910	20230818	6.16	57200	-81.61	20230427	9910	6.16	20230818	57200	-81.61	20230427	9910	6.16	20230818	0.00	N	001070	1000	53 억		166720	N	N	11	N	00	N
139	20230904	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10460	-280	5	-2.61	169869550	16049	128.38	10750	10840	10450	13960	7520	10740	10584.43	3.15	0	-3956	10880	10810	10680	10610	10480	10845	10645	53	3220	1000	7510	10	1	5300000	554	-10.60	0.33	12	0.30	-987.00	32096.00	57200	20230427	-81.71	9910	20230818	5.55	57200	-81.71	20230427	9910	5.55	20230818	57200	-81.71	20230427	9910	5.55	20230818	0.00	N	001070	1000	53 억		166720	N	N	1	N	00	N
140	20230904	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10520	-220	5	-2.05	125496450	11819	94.54	10750	10840	10520	13960	7520	10740	10618.20	3.15	0	-3130	10880	10810	10680	10610	10480	10845	10645	53	3220	1000	7510	10	1	5300000	558	-10.66	0.33	12	0.22	-987.00	32096.00	57200	20230427	-81.61	9910	20230818	6.16	57200	-81.61	20230427	9910	6.16	20230818	57200	-81.61	20230427	9910	6.16	20230818	0.00	N	001070	1000	53 억		166720	N	N	1	N	00	N
141	20230904	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10560	-180	5	-1.68	107947230	10152	81.21	10750	10840	10540	13960	7520	10740	10633.10	3.15	0	-2446	10880	10810	10680	10610	10480	10845	10645	53	3220	1000	7510	10	1	5300000	560	-10.70	0.33	12	0.19	-987.00	32096.00	57200	20230427	-81.54	9910	20230818	6.56	57200	-81.54	20230427	9910	6.56	20230818	57200	-81.54	20230427	9910	6.56	20230818	0.00	N	001070	1000	53 억		166720	N	N	1	N	00	N
142	20230904	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10580	-160	5	-1.49	77699280	7290	58.32	10750	10840	10580	13960	7520	10740	10658.34	3.15	0	-1951	10880	10810	10680	10610	10480	10845	10645	53	3220	1000	7510	10	1	5300000	561	-10.72	0.33	12	0.14	-987.00	32096.00	57200	20230427	-81.50	9910	20230818	6.76	57200	-81.50	20230427	9910	6.76	20230818	57200	-81.50	20230427	9910	6.76	20230818	0.00	N	001070	1000	53 억		166720	N	N	1	N	00	N
143	20230904	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10680	-60	5	-0.56	62151720	5824	46.59	10750	10840	10580	13960	7520	10740	10671.66	3.15	0	-955	10880	10810	10680	10610	10480	10845	10645	53	3220	1000	7510	10	1	5300000	566	-10.82	0.33	12	0.11	-987.00	32096.00	57200	20230427	-81.33	9910	20230818	7.77	57200	-81.33	20230427	9910	7.77	20230818	57200	-81.33	20230427	9910	7.77	20230818	0.00	N	001070	1000	53 억		166720	N	N	1	N	00	N
144	20230904	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10710	-30	5	-0.28	54729480	5128	41.02	10750	10840	10580	13960	7520	10740	10672.68	3.15	0	-743	10880	10810	10680	10610	10480	10845	10645	53	3220	1000	7510	10	1	5300000	568	-10.85	0.33	12	0.10	-987.00	32096.00	57200	20230427	-81.28	9910	20230818	8.07	57200	-81.28	20230427	9910	8.07	20230818	57200	-81.28	20230427	9910	8.07	20230818	0.00	N	001070	1000	53 억		166720	N	N	1	N	00	N
145	20230904	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10750	10	2	0.09	3011450	280	2.24	10750	10800	10750	13960	7520	10740	10755.18	3.15	0	-204	10880	10810	10680	10610	10480	10845	10645	53	3220	1000	7510	10	1	5300000	570	-10.89	0.33	12	0.01	-987.00	32096.00	57200	20230427	-81.21	9910	20230818	8.48	57200	-81.21	20230427	9910	8.48	20230818	57200	-81.21	20230427	9910	8.48	20230818	0.00	N	001070	1000	53 억		166720	N	N	1	N	00	N
146	20230901	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10740	-10	5	-0.09	132758490	12500	15.54	10680	10750	10550	13970	7530	10750	10620.63	3.16	0	-689	12050	11400	11000	10350	9950	11725	10675	53	3220	1000	7520	10	1	5300000	569	-10.88	0.33	12	0.24	-987.00	32096.00	57200	20230427	-81.22	9910	20230818	8.38	57200	-81.22	20230427	9910	8.38	20230818	57200	-81.22	20230427	9910	8.38	20230818	0.00	N	001070	1000	53 억		167268	N	N	1	N	00	N
147	20230901	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10610	-140	5	-1.30	126286470	11892	14.78	10680	10750	10550	13970	7530	10750	10619.41	3.16	0	-374	12050	11400	11000	10350	9950	11725	10675	53	3220	1000	7520	10	1	5300000	562	-10.75	0.33	12	0.22	-987.00	32096.00	57200	20230427	-81.45	9910	20230818	7.06	57200	-81.45	20230427	9910	7.06	20230818	57200	-81.45	20230427	9910	7.06	20230818	0.00	N	001070	1000	53 억		167268	N	N	0	N	00	N
148	20230901	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10630	-120	5	-1.12	118297960	11137	13.84	10680	10750	10550	13970	7530	10750	10622.03	3.16	0	-129	12050	11400	11000	10350	9950	11725	10675	53	3220	1000	7520	10	1	5300000	563	-10.77	0.33	12	0.21	-987.00	32096.00	57200	20230427	-81.42	9910	20230818	7.27	57200	-81.42	20230427	9910	7.27	20230818	57200	-81.42	20230427	9910	7.27	20230818	0.00	N	001070	1000	53 억		167268	N	N	0	N	00	N
149	20230901	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10580	-170	5	-1.58	101531020	9552	11.87	10680	10750	10550	13970	7530	10750	10629.26	3.16	0	-217	12050	11400	11000	10350	9950	11725	10675	53	3220	1000	7520	10	1	5300000	561	-10.72	0.33	12	0.18	-987.00	32096.00	57200	20230427	-81.50	9910	20230818	6.76	57200	-81.50	20230427	9910	6.76	20230818	57200	-81.50	20230427	9910	6.76	20230818	0.00	N	001070	1000	53 억		167268	N	N	0	N	00	N
150	20230901	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10630	-120	5	-1.12	87575650	8235	10.23	10680	10750	10550	13970	7530	10750	10634.52	3.16	0	-171	12050	11400	11000	10350	9950	11725	10675	53	3220	1000	7520	10	1	5300000	563	-10.77	0.33	12	0.16	-987.00	32096.00	57200	20230427	-81.42	9910	20230818	7.27	57200	-81.42	20230427	9910	7.27	20230818	57200	-81.42	20230427	9910	7.27	20230818	0.00	N	001070	1000	53 억		167268	N	N	0	N	00	N
151	20230901	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10690	-60	5	-0.56	68373360	6435	8.00	10680	10750	10550	13970	7530	10750	10625.17	3.16	0	-200	12050	11400	11000	10350	9950	11725	10675	53	3220	1000	7520	10	1	5300000	567	-10.83	0.33	12	0.12	-987.00	32096.00	57200	20230427	-81.31	9910	20230818	7.87	57200	-81.31	20230427	9910	7.87	20230818	57200	-81.31	20230427	9910	7.87	20230818	0.00	N	001070	1000	53 억		167268	N	N	0	N	00	N
152	20230901	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10640	-110	5	-1.02	49026150	4633	5.76	10680	10700	10550	13970	7530	10750	10581.84	3.16	0	-222	12050	11400	11000	10350	9950	11725	10675	53	3220	1000	7520	10	1	5300000	564	-10.78	0.33	12	0.09	-987.00	32096.00	57200	20230427	-81.40	9910	20230818	7.37	57200	-81.40	20230427	9910	7.37	20230818	57200	-81.40	20230427	9910	7.37	20230818	0.00	N	001070	1000	53 억		167268	N	N	0	N	00	N
153	20230901	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10550	-200	5	-1.86	7273560	686	0.85	10680	10680	10550	13970	7530	10750	10602.21	3.16	0	-389	12050	11400	11000	10350	9950	11725	10675	53	3220	1000	7520	10	1	5300000	559	-10.69	0.33	12	0.01	-987.00	32096.00	57200	20230427	-81.56	9910	20230818	6.46	57200	-81.56	20230427	9910	6.46	20230818	57200	-81.56	20230427	9910	6.46	20230818	0.00	N	001070	1000	53 억		167268	N	N	0	N	00	N