KissMeData/001070/price/prices-20231001.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	20231031	160115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8360	-40	5	-0.48	44451630	5280	78.78	8480	8580	8310	10920	5880	8400	8418.87	2.20	0	-2333	8673	8536	8453	8316	8233	8495	8275	53	2520	1000	5040	10	1	5300000	443	-8.47	0.26	12	0.10	-987.00	32096.00	57200	20230427	-85.38	8310	20231031	0.60	57200	-85.38	20230427	8310	0.60	20231031	57200	-85.38	20230427	8310	0.60	20231031	0.00	N	001070	1000	53 억		116863	N	N	0	N	00	N
3	20231031	150116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8360	-40	5	-0.48	42860200	5090	75.95	8480	8580	8310	10920	5880	8400	8420.47	2.20	0	-2252	8673	8536	8453	8316	8233	8495	8275	53	2520	1000	5040	10	1	5300000	443	-8.47	0.26	12	0.10	-987.00	32096.00	57200	20230427	-85.38	8310	20231031	0.60	57200	-85.38	20230427	8310	0.60	20231031	57200	-85.38	20230427	8310	0.60	20231031	0.00	N	001070	1000	53 억		116863	N	N	0	N	00	N
4	20231031	140116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8330	-70	5	-0.83	41507400	4928	73.53	8480	8580	8310	10920	5880	8400	8422.77	2.20	0	-2117	8673	8536	8453	8316	8233	8495	8275	53	2520	1000	5040	10	1	5300000	441	-8.44	0.26	12	0.09	-987.00	32096.00	57200	20230427	-85.44	8310	20231031	0.24	57200	-85.44	20230427	8310	0.24	20231031	57200	-85.44	20230427	8310	0.24	20231031	0.00	N	001070	1000	53 억		116863	N	N	0	N	00	N
5	20231031	130116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8340	-60	5	-0.71	38984300	4625	69.01	8480	8580	8330	10920	5880	8400	8429.04	2.20	0	-2020	8673	8536	8453	8316	8233	8495	8275	53	2520	1000	5040	10	1	5300000	442	-8.45	0.26	12	0.09	-987.00	32096.00	57200	20230427	-85.42	8330	20231031	0.12	57200	-85.42	20230427	8330	0.12	20231031	57200	-85.42	20230427	8330	0.12	20231031	0.00	N	001070	1000	53 억		116863	N	N	0	N	00	N
6	20231031	120116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8400	0	3	0.00	32579530	3860	57.59	8480	8580	8360	10920	5880	8400	8440.29	2.20	0	-1716	8673	8536	8453	8316	8233	8495	8275	53	2520	1000	5040	10	1	5300000	445	-8.51	0.26	12	0.07	-987.00	32096.00	57200	20230427	-85.31	8360	20231031	0.48	57200	-85.31	20230427	8360	0.48	20231031	57200	-85.31	20230427	8360	0.48	20231031	0.00	N	001070	1000	53 억		116863	N	N	0	N	00	N
7	20231031	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8380	-20	5	-0.24	15546450	1840	27.45	8480	8580	8360	10920	5880	8400	8449.16	2.20	0	-342	8673	8536	8453	8316	8233	8495	8275	53	2520	1000	5040	10	1	5300000	444	-8.49	0.26	12	0.03	-987.00	32096.00	57200	20230427	-85.35	8360	20231031	0.24	57200	-85.35	20230427	8360	0.24	20231031	57200	-85.35	20230427	8360	0.24	20231031	0.00	N	001070	1000	53 억		116863	N	N	0	N	00	N
8	20231031	100116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8360	-40	5	-0.48	13485210	1594	23.78	8480	8580	8360	10920	5880	8400	8459.98	2.20	0	-342	8673	8536	8453	8316	8233	8495	8275	53	2520	1000	5040	10	1	5300000	443	-8.47	0.26	12	0.03	-987.00	32096.00	57200	20230427	-85.38	8360	20231031	0.00	57200	-85.38	20230427	8360	0.00	20231031	57200	-85.38	20230427	8360	0.00	20231031	0.00	N	001070	1000	53 억		116863	N	N	0	N	00	N
9	20231031	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8480	80	2	0.95	2679680	316	4.72	8480	8480	8480	10920	5880	8400	8480.00	2.20	0	0	8673	8536	8453	8316	8233	8495	8275	53	2520	1000	5040	10	1	5300000	449	-8.59	0.26	12	0.01	-987.00	32096.00	57200	20230427	-85.17	8370	20231030	1.31	57200	-85.17	20230427	8370	1.31	20231030	57200	-85.17	20230427	8370	1.31	20231030	0.00	N	001070	1000	53 억		116863	N	N	0	N	00	N
10	20231030	160115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8400	-100	5	-1.18	56552790	6702	84.47	8590	8590	8370	11050	5950	8500	8438.11	2.19	0	1031	8733	8616	8513	8396	8293	8565	8345	53	2550	1000	5100	10	1	5300000	445	-8.51	0.26	12	0.13	-987.00	32096.00	57200	20230427	-85.31	8370	20231030	0.36	57200	-85.31	20230427	8370	0.36	20231030	57200	-85.31	20230427	8370	0.36	20231030	0.00	N	001070	1000	53 억		115836	N	N	0	N	00	N
11	20231030	150115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8410	-90	5	-1.06	53023380	6282	79.18	8590	8590	8370	11050	5950	8500	8440.44	2.19	0	1040	8733	8616	8513	8396	8293	8565	8345	53	2550	1000	5100	10	1	5300000	446	-8.52	0.26	12	0.12	-987.00	32096.00	57200	20230427	-85.30	8370	20231030	0.48	57200	-85.30	20230427	8370	0.48	20231030	57200	-85.30	20230427	8370	0.48	20231030	0.00	N	001070	1000	53 억		115836	N	N	0	N	00	N
12	20231030	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8440	-60	5	-0.71	41411990	4902	61.78	8590	8590	8370	11050	5950	8500	8447.88	2.19	0	1338	8733	8616	8513	8396	8293	8565	8345	53	2550	1000	5100	10	1	5300000	447	-8.55	0.26	12	0.09	-987.00	32096.00	57200	20230427	-85.24	8370	20231030	0.84	57200	-85.24	20230427	8370	0.84	20231030	57200	-85.24	20230427	8370	0.84	20231030	0.00	N	001070	1000	53 억		115836	N	N	0	N	00	N
13	20231030	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8430	-70	5	-0.82	36750640	4350	54.83	8590	8590	8370	11050	5950	8500	8448.32	2.19	0	1413	8733	8616	8513	8396	8293	8565	8345	53	2550	1000	5100	10	1	5300000	447	-8.54	0.26	12	0.08	-987.00	32096.00	57200	20230427	-85.26	8370	20231030	0.72	57200	-85.26	20230427	8370	0.72	20231030	57200	-85.26	20230427	8370	0.72	20231030	0.00	N	001070	1000	53 억		115836	N	N	0	N	00	N
14	20231030	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8470	-30	5	-0.35	33896530	4012	50.57	8590	8590	8370	11050	5950	8500	8448.67	2.19	0	1443	8733	8616	8513	8396	8293	8565	8345	53	2550	1000	5100	10	1	5300000	449	-8.58	0.26	12	0.08	-987.00	32096.00	57200	20230427	-85.19	8370	20231030	1.19	57200	-85.19	20230427	8370	1.19	20231030	57200	-85.19	20230427	8370	1.19	20231030	0.00	N	001070	1000	53 억		115836	N	N	0	N	00	N
15	20231030	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8480	-20	5	-0.24	32963850	3902	49.18	8590	8590	8370	11050	5950	8500	8447.82	2.19	0	1456	8733	8616	8513	8396	8293	8565	8345	53	2550	1000	5100	10	1	5300000	449	-8.59	0.26	12	0.07	-987.00	32096.00	57200	20230427	-85.17	8370	20231030	1.31	57200	-85.17	20230427	8370	1.31	20231030	57200	-85.17	20230427	8370	1.31	20231030	0.00	N	001070	1000	53 억		115836	N	N	0	N	00	N
16	20231030	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8420	-80	5	-0.94	26454260	3131	39.46	8590	8590	8410	11050	5950	8500	8448.99	2.19	0	1486	8733	8616	8513	8396	8293	8565	8345	53	2550	1000	5100	10	1	5300000	446	-8.53	0.26	12	0.06	-987.00	32096.00	57200	20230427	-85.28	8400	20231026	0.24	57200	-85.28	20230427	8400	0.24	20231026	57200	-85.28	20230427	8400	0.24	20231026	0.00	N	001070	1000	53 억		115836	N	N	0	N	00	N
17	20231030	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8590	90	2	1.06	85090	10	0.13	8590	8590	8590	11050	5950	8500	8590.00	2.19	0	0	8733	8616	8513	8396	8293	8565	8345	53	2550	1000	5100	10	1	5300000	455	-8.70	0.27	12	0.00	-987.00	32096.00	57200	20230427	-84.98	8400	20231026	2.26	57200	-84.98	20230427	8400	2.26	20231026	57200	-84.98	20230427	8400	2.26	20231026	0.00	N	001070	1000	53 억		115836	N	N	0	N	00	N
18	20231027	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8500	-100	5	-1.16	67973100	7934	110.01	8600	8630	8410	11180	6020	8600	8567.32	2.20	0	-829	9066	8832	8616	8382	8166	8725	8275	53	2580	1000	5160	10	1	5300000	451	-8.61	0.26	12	0.15	-987.00	32096.00	57200	20230427	-85.14	8400	20231026	1.19	57200	-85.14	20230427	8400	1.19	20231026	57200	-85.14	20230427	8400	1.19	20231026	0.00	N	001070	1000	53 억		116665	N	N	0	N	00	N
19	20231027	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8490	-110	5	-1.28	67065500	7827	108.53	8600	8630	8410	11180	6020	8600	8568.48	2.20	0	-826	9066	8832	8616	8382	8166	8725	8275	53	2580	1000	5160	10	1	5300000	450	-8.60	0.26	12	0.15	-987.00	32096.00	57200	20230427	-85.16	8400	20231026	1.07	57200	-85.16	20230427	8400	1.07	20231026	57200	-85.16	20230427	8400	1.07	20231026	0.00	N	001070	1000	53 억		116665	N	N	0	N	00	N
20	20231027	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8550	-50	5	-0.58	54794840	6381	88.48	8600	8630	8490	11180	6020	8600	8587.19	2.20	0	-692	9066	8832	8616	8382	8166	8725	8275	53	2580	1000	5160	10	1	5300000	453	-8.66	0.27	12	0.12	-987.00	32096.00	57200	20230427	-85.05	8400	20231026	1.79	57200	-85.05	20230427	8400	1.79	20231026	57200	-85.05	20230427	8400	1.79	20231026	0.00	N	001070	1000	53 억		116665	N	N	0	N	00	N
21	20231027	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8600	0	3	0.00	52075120	6063	84.07	8600	8630	8490	11180	6020	8600	8589.00	2.20	0	-674	9066	8832	8616	8382	8166	8725	8275	53	2580	1000	5160	10	1	5300000	456	-8.71	0.27	12	0.11	-987.00	32096.00	57200	20230427	-84.97	8400	20231026	2.38	57200	-84.97	20230427	8400	2.38	20231026	57200	-84.97	20230427	8400	2.38	20231026	0.00	N	001070	1000	53 억		116665	N	N	0	N	00	N
22	20231027	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8580	-20	5	-0.23	14523720	1700	23.57	8600	8620	8490	11180	6020	8600	8543.36	2.20	0	-227	9066	8832	8616	8382	8166	8725	8275	53	2580	1000	5160	10	1	5300000	455	-8.69	0.27	12	0.03	-987.00	32096.00	57200	20230427	-85.00	8400	20231026	2.14	57200	-85.00	20230427	8400	2.14	20231026	57200	-85.00	20230427	8400	2.14	20231026	0.00	N	001070	1000	53 억		116665	N	N	0	N	00	N
23	20231027	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8610	10	2	0.12	14103060	1651	22.89	8600	8620	8490	11180	6020	8600	8542.13	2.20	0	-178	9066	8832	8616	8382	8166	8725	8275	53	2580	1000	5160	10	1	5300000	456	-8.72	0.27	12	0.03	-987.00	32096.00	57200	20230427	-84.95	8400	20231026	2.50	57200	-84.95	20230427	8400	2.50	20231026	57200	-84.95	20230427	8400	2.50	20231026	0.00	N	001070	1000	53 억		116665	N	N	0	N	00	N
24	20231027	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8510	-90	5	-1.05	8916700	1046	14.50	8600	8620	8490	11180	6020	8600	8524.57	2.20	0	-148	9066	8832	8616	8382	8166	8725	8275	53	2580	1000	5160	10	1	5300000	451	-8.62	0.27	12	0.02	-987.00	32096.00	57200	20230427	-85.12	8400	20231026	1.31	57200	-85.12	20230427	8400	1.31	20231026	57200	-85.12	20230427	8400	1.31	20231026	0.00	N	001070	1000	53 억		116665	N	N	0	N	00	N
25	20231027	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8600	0	3	0.00	756800	88	1.22	8600	8600	8600	11180	6020	8600	8600.00	2.20	0	0	9066	8832	8616	8382	8166	8725	8275	53	2580	1000	5160	10	1	5300000	456	-8.71	0.27	12	0.00	-987.00	32096.00	57200	20230427	-84.97	8400	20231026	2.38	57200	-84.97	20230427	8400	2.38	20231026	57200	-84.97	20230427	8400	2.38	20231026	0.00	N	001070	1000	53 억		116665	N	N	0	N	00	N
26	20231026	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8600	-250	5	-2.82	62200060	7211	213.91	8850	8850	8400	11500	6200	8850	8625.72	2.21	0	-538	8943	8896	8833	8786	8723	8920	8810	53	2650	1000	5310	10	1	5300000	456	-8.71	0.27	12	0.14	-987.00	32096.00	57200	20230427	-84.97	8400	20231026	2.38	57200	-84.97	20230427	8400	2.38	20231026	57200	-84.97	20230427	8400	2.38	20231026	0.00	N	001070	1000	53 억		117377	N	N	0	N	00	N
27	20231026	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8590	-260	5	-2.94	60514400	7015	208.10	8850	8850	8400	11500	6200	8850	8626.43	2.21	0	-502	8943	8896	8833	8786	8723	8920	8810	53	2650	1000	5310	10	1	5300000	455	-8.70	0.27	12	0.13	-987.00	32096.00	57200	20230427	-84.98	8400	20231026	2.26	57200	-84.98	20230427	8400	2.26	20231026	57200	-84.98	20230427	8400	2.26	20231026	0.00	N	001070	1000	53 억		117377	N	N	0	N	00	N
28	20231026	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8630	-220	5	-2.49	55834480	6471	191.96	8850	8850	8400	11500	6200	8850	8628.42	2.21	0	-483	8943	8896	8833	8786	8723	8920	8810	53	2650	1000	5310	10	1	5300000	457	-8.74	0.27	12	0.12	-987.00	32096.00	57200	20230427	-84.91	8400	20231026	2.74	57200	-84.91	20230427	8400	2.74	20231026	57200	-84.91	20230427	8400	2.74	20231026	0.00	N	001070	1000	53 억		117377	N	N	0	N	00	N
29	20231026	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8700	-150	5	-1.69	51603580	5979	177.37	8850	8850	8400	11500	6200	8850	8630.80	2.21	0	-466	8943	8896	8833	8786	8723	8920	8810	53	2650	1000	5310	10	1	5300000	461	-8.81	0.27	12	0.11	-987.00	32096.00	57200	20230427	-84.79	8400	20231026	3.57	57200	-84.79	20230427	8400	3.57	20231026	57200	-84.79	20230427	8400	3.57	20231026	0.00	N	001070	1000	53 억		117377	N	N	0	N	00	N
30	20231026	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8690	-160	5	-1.81	49212590	5703	169.18	8850	8850	8400	11500	6200	8850	8629.25	2.21	0	-422	8943	8896	8833	8786	8723	8920	8810	53	2650	1000	5310	10	1	5300000	461	-8.80	0.27	12	0.11	-987.00	32096.00	57200	20230427	-84.81	8400	20231026	3.45	57200	-84.81	20230427	8400	3.45	20231026	57200	-84.81	20230427	8400	3.45	20231026	0.00	N	001070	1000	53 억		117377	N	N	0	N	00	N
31	20231026	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8640	-210	5	-2.37	45377040	5261	156.07	8850	8850	8400	11500	6200	8850	8625.17	2.21	0	-351	8943	8896	8833	8786	8723	8920	8810	53	2650	1000	5310	10	1	5300000	458	-8.75	0.27	12	0.10	-987.00	32096.00	57200	20230427	-84.90	8400	20231026	2.86	57200	-84.90	20230427	8400	2.86	20231026	57200	-84.90	20230427	8400	2.86	20231026	0.00	N	001070	1000	53 억		117377	N	N	0	N	00	N
32	20231026	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8600	-250	5	-2.82	40302750	4672	138.59	8850	8850	8400	11500	6200	8850	8626.44	2.21	0	-209	8943	8896	8833	8786	8723	8920	8810	53	2650	1000	5310	10	1	5300000	456	-8.71	0.27	12	0.09	-987.00	32096.00	57200	20230427	-84.97	8400	20231026	2.38	57200	-84.97	20230427	8400	2.38	20231026	57200	-84.97	20230427	8400	2.38	20231026	0.00	N	001070	1000	53 억		117377	N	N	0	N	00	N
33	20231026	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8770	-80	5	-0.90	7234860	818	24.27	8850	8850	8770	11500	6200	8850	8844.57	2.21	0	-68	8943	8896	8833	8786	8723	8920	8810	53	2650	1000	5310	10	1	5300000	465	-8.89	0.27	12	0.02	-987.00	32096.00	57200	20230427	-84.67	8510	20231024	3.06	57200	-84.67	20230427	8510	3.06	20231024	57200	-84.67	20230427	8510	3.06	20231024	0.00	N	001070	1000	53 억		117377	N	N	0	N	00	N
34	20231025	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	100	2	1.14	29662520	3359	47.96	8830	8880	8770	11370	6130	8750	8830.76	2.22	0	-146	8963	8856	8683	8576	8403	8910	8630	53	2620	1000	5250	10	1	5300000	469	-8.97	0.28	12	0.06	-987.00	32096.00	57200	20230427	-84.53	8510	20231024	4.00	57200	-84.53	20230427	8510	4.00	20231024	57200	-84.53	20230427	8510	4.00	20231024	0.00	N	001070	1000	53 억		117533	N	N	0	N	00	N
35	20231025	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	90	2	1.03	27950860	3165	45.19	8830	8880	8770	11370	6130	8750	8831.24	2.22	0	-159	8963	8856	8683	8576	8403	8910	8630	53	2620	1000	5250	10	1	5300000	469	-8.96	0.28	12	0.06	-987.00	32096.00	57200	20230427	-84.55	8510	20231024	3.88	57200	-84.55	20230427	8510	3.88	20231024	57200	-84.55	20230427	8510	3.88	20231024	0.00	N	001070	1000	53 억		117533	N	N	0	N	00	N
36	20231025	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8810	60	2	0.69	27695300	3136	44.77	8830	8880	8770	11370	6130	8750	8831.41	2.22	0	-133	8963	8856	8683	8576	8403	8910	8630	53	2620	1000	5250	10	1	5300000	467	-8.93	0.27	12	0.06	-987.00	32096.00	57200	20230427	-84.60	8510	20231024	3.53	57200	-84.60	20230427	8510	3.53	20231024	57200	-84.60	20230427	8510	3.53	20231024	0.00	N	001070	1000	53 억		117533	N	N	0	N	00	N
37	20231025	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	90	2	1.03	24109930	2729	38.96	8830	8880	8770	11370	6130	8750	8834.71	2.22	0	-79	8963	8856	8683	8576	8403	8910	8630	53	2620	1000	5250	10	1	5300000	469	-8.96	0.28	12	0.05	-987.00	32096.00	57200	20230427	-84.55	8510	20231024	3.88	57200	-84.55	20230427	8510	3.88	20231024	57200	-84.55	20230427	8510	3.88	20231024	0.00	N	001070	1000	53 억		117533	N	N	0	N	00	N
38	20231025	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	90	2	1.03	23502330	2660	37.98	8830	8880	8770	11370	6130	8750	8835.46	2.22	0	-78	8963	8856	8683	8576	8403	8910	8630	53	2620	1000	5250	10	1	5300000	469	-8.96	0.28	12	0.05	-987.00	32096.00	57200	20230427	-84.55	8510	20231024	3.88	57200	-84.55	20230427	8510	3.88	20231024	57200	-84.55	20230427	8510	3.88	20231024	0.00	N	001070	1000	53 억		117533	N	N	0	N	00	N
39	20231025	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8860	110	2	1.26	22700730	2569	36.68	8830	8880	8770	11370	6130	8750	8836.41	2.22	0	-77	8963	8856	8683	8576	8403	8910	8630	53	2620	1000	5250	10	1	5300000	470	-8.98	0.28	12	0.05	-987.00	32096.00	57200	20230427	-84.51	8510	20231024	4.11	57200	-84.51	20230427	8510	4.11	20231024	57200	-84.51	20230427	8510	4.11	20231024	0.00	N	001070	1000	53 억		117533	N	N	0	N	00	N
40	20231025	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	90	2	1.03	12488030	1417	20.23	8830	8840	8770	11370	6130	8750	8813.01	2.22	0	-109	8963	8856	8683	8576	8403	8910	8630	53	2620	1000	5250	10	1	5300000	469	-8.96	0.28	12	0.03	-987.00	32096.00	57200	20230427	-84.55	8510	20231024	3.88	57200	-84.55	20230427	8510	3.88	20231024	57200	-84.55	20230427	8510	3.88	20231024	0.00	N	001070	1000	53 억		117533	N	N	0	N	00	N
41	20231025	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	90	2	1.03	1686560	191	2.73	8830	8840	8830	11370	6130	8750	8830.16	2.22	0	-6	8963	8856	8683	8576	8403	8910	8630	53	2620	1000	5250	10	1	5300000	469	-8.96	0.28	12	0.00	-987.00	32096.00	57200	20230427	-84.55	8510	20231024	3.88	57200	-84.55	20230427	8510	3.88	20231024	57200	-84.55	20230427	8510	3.88	20231024	0.00	N	001070	1000	53 억		117533	N	N	0	N	00	N
42	20231024	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8750	50	2	0.57	60774440	7004	201.79	8700	8790	8510	11310	6090	8700	8677.08	2.23	0	-439	8873	8786	8743	8656	8613	8765	8635	53	2610	1000	5220	10	1	5300000	464	-8.87	0.27	12	0.13	-987.00	32096.00	57200	20230427	-84.70	8510	20231024	2.82	57200	-84.70	20230427	8510	2.82	20231024	57200	-84.70	20230427	8510	2.82	20231024	0.00	N	001070	1000	53 억		118149	N	N	0	N	00	N
43	20231024	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8750	50	2	0.57	56583090	6525	187.99	8700	8790	8510	11310	6090	8700	8671.74	2.23	0	-588	8873	8786	8743	8656	8613	8765	8635	53	2610	1000	5220	10	1	5300000	464	-8.87	0.27	12	0.12	-987.00	32096.00	57200	20230427	-84.70	8510	20231024	2.82	57200	-84.70	20230427	8510	2.82	20231024	57200	-84.70	20230427	8510	2.82	20231024	0.00	N	001070	1000	53 억		118149	N	N	0	N	00	N
44	20231024	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8730	30	2	0.34	50728440	5856	168.71	8700	8790	8510	11310	6090	8700	8662.64	2.23	0	-619	8873	8786	8743	8656	8613	8765	8635	53	2610	1000	5220	10	1	5300000	463	-8.84	0.27	12	0.11	-987.00	32096.00	57200	20230427	-84.74	8510	20231024	2.59	57200	-84.74	20230427	8510	2.59	20231024	57200	-84.74	20230427	8510	2.59	20231024	0.00	N	001070	1000	53 억		118149	N	N	0	N	00	N
45	20231024	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8620	-80	5	-0.92	27241920	3161	91.07	8700	8700	8510	11310	6090	8700	8618.13	2.23	0	-608	8873	8786	8743	8656	8613	8765	8635	53	2610	1000	5220	10	1	5300000	457	-8.73	0.27	12	0.06	-987.00	32096.00	57200	20230427	-84.93	8510	20231024	1.29	57200	-84.93	20230427	8510	1.29	20231024	57200	-84.93	20230427	8510	1.29	20231024	0.00	N	001070	1000	53 억		118149	N	N	0	N	00	N
46	20231024	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8610	-90	5	-1.03	25958700	3012	86.78	8700	8700	8510	11310	6090	8700	8618.43	2.23	0	-588	8873	8786	8743	8656	8613	8765	8635	53	2610	1000	5220	10	1	5300000	456	-8.72	0.27	12	0.06	-987.00	32096.00	57200	20230427	-84.95	8510	20231024	1.18	57200	-84.95	20230427	8510	1.18	20231024	57200	-84.95	20230427	8510	1.18	20231024	0.00	N	001070	1000	53 억		118149	N	N	0	N	00	N
47	20231024	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8650	-50	5	-0.57	23328510	2706	77.96	8700	8700	8510	11310	6090	8700	8621.03	2.23	0	-463	8873	8786	8743	8656	8613	8765	8635	53	2610	1000	5220	10	1	5300000	458	-8.76	0.27	12	0.05	-987.00	32096.00	57200	20230427	-84.88	8510	20231024	1.65	57200	-84.88	20230427	8510	1.65	20231024	57200	-84.88	20230427	8510	1.65	20231024	0.00	N	001070	1000	53 억		118149	N	N	0	N	00	N
48	20231024	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8640	-60	5	-0.69	10254630	1183	34.08	8700	8700	8640	11310	6090	8700	8668.33	2.23	0	-386	8873	8786	8743	8656	8613	8765	8635	53	2610	1000	5220	10	1	5300000	458	-8.75	0.27	12	0.02	-987.00	32096.00	57200	20230427	-84.90	8640	20231024	0.00	57200	-84.90	20230427	8640	0.00	20231024	57200	-84.90	20230427	8640	0.00	20231024	0.00	N	001070	1000	53 억		118149	N	N	0	N	00	N
49	20231024	090113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8700	0	3	0.00	574200	66	1.90	8700	8700	8700	11310	6090	8700	8700.00	2.23	0	0	8873	8786	8743	8656	8613	8765	8635	53	2610	1000	5220	10	1	5300000	461	-8.81	0.27	12	0.00	-987.00	32096.00	57200	20230427	-84.79	8700	20231024	0.00	57200	-84.79	20230427	8700	0.00	20231024	57200	-84.79	20230427	8700	0.00	20231024	0.00	N	001070	1000	53 억		118149	N	N	0	N	00	N
50	20231023	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8700	-140	5	-1.58	30274450	3471	69.07	8760	8830	8700	11490	6190	8840	8722.11	2.25	0	-1243	9126	8982	8846	8702	8566	8915	8635	53	2650	1000	5300	10	1	5300000	461	-8.81	0.27	12	0.07	-987.00	32096.00	57200	20230427	-84.79	8700	20231023	0.00	57200	-84.79	20230427	8700	0.00	20231023	57200	-84.79	20230427	8700	0.00	20231023	0.00	N	001070	1000	53 억		119392	N	N	0	N	00	N
51	20231023	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8720	-120	5	-1.36	29656550	3400	67.66	8760	8830	8700	11490	6190	8840	8722.51	2.25	0	-1234	9126	8982	8846	8702	8566	8915	8635	53	2650	1000	5300	10	1	5300000	462	-8.83	0.27	12	0.06	-987.00	32096.00	57200	20230427	-84.76	8700	20231023	0.23	57200	-84.76	20230427	8700	0.23	20231023	57200	-84.76	20230427	8700	0.23	20231023	0.00	N	001070	1000	53 억		119392	N	N	0	N	00	N
52	20231023	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8700	-140	5	-1.58	27096720	3106	61.81	8760	8830	8700	11490	6190	8840	8723.99	2.25	0	-995	9126	8982	8846	8702	8566	8915	8635	53	2650	1000	5300	10	1	5300000	461	-8.81	0.27	12	0.06	-987.00	32096.00	57200	20230427	-84.79	8700	20231023	0.00	57200	-84.79	20230427	8700	0.00	20231023	57200	-84.79	20230427	8700	0.00	20231023	0.00	N	001070	1000	53 억		119392	N	N	0	N	00	N
53	20231023	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8730	-110	5	-1.24	19551280	2240	44.58	8760	8830	8710	11490	6190	8840	8728.25	2.25	0	-994	9126	8982	8846	8702	8566	8915	8635	53	2650	1000	5300	10	1	5300000	463	-8.84	0.27	12	0.04	-987.00	32096.00	57200	20230427	-84.74	8710	20231023	0.23	57200	-84.74	20230427	8710	0.23	20231023	57200	-84.74	20230427	8710	0.23	20231023	0.00	N	001070	1000	53 억		119392	N	N	0	N	00	N
54	20231023	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8730	-110	5	-1.24	16916210	1938	38.57	8760	8830	8710	11490	6190	8840	8728.69	2.25	0	-806	9126	8982	8846	8702	8566	8915	8635	53	2650	1000	5300	10	1	5300000	463	-8.84	0.27	12	0.04	-987.00	32096.00	57200	20230427	-84.74	8710	20231023	0.23	57200	-84.74	20230427	8710	0.23	20231023	57200	-84.74	20230427	8710	0.23	20231023	0.00	N	001070	1000	53 억		119392	N	N	0	N	00	N
55	20231023	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8740	-100	5	-1.13	12146240	1391	27.68	8760	8830	8710	11490	6190	8840	8732.02	2.25	0	-548	9126	8982	8846	8702	8566	8915	8635	53	2650	1000	5300	10	1	5300000	463	-8.86	0.27	12	0.03	-987.00	32096.00	57200	20230427	-84.72	8710	20231023	0.34	57200	-84.72	20230427	8710	0.34	20231023	57200	-84.72	20230427	8710	0.34	20231023	0.00	N	001070	1000	53 억		119392	N	N	0	N	00	N
56	20231023	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8740	-100	5	-1.13	8395940	961	19.12	8760	8830	8710	11490	6190	8840	8736.67	2.25	0	-507	9126	8982	8846	8702	8566	8915	8635	53	2650	1000	5300	10	1	5300000	463	-8.86	0.27	12	0.02	-987.00	32096.00	57200	20230427	-84.72	8710	20231023	0.34	57200	-84.72	20230427	8710	0.34	20231023	57200	-84.72	20230427	8710	0.34	20231023	0.00	N	001070	1000	53 억		119392	N	N	0	N	00	N
57	20231023	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8760	-80	5	-0.90	674520	77	1.53	8760	8760	8760	11490	6190	8840	8760.00	2.25	0	0	9126	8982	8846	8702	8566	8915	8635	53	2650	1000	5300	10	1	5300000	464	-8.88	0.27	12	0.00	-987.00	32096.00	57200	20230427	-84.69	8710	20231020	0.57	57200	-84.69	20230427	8710	0.57	20231020	57200	-84.69	20230427	8710	0.57	20231020	0.00	N	001070	1000	53 억		119392	N	N	0	N	00	N
58	20231020	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8840	-230	5	-2.54	44116420	5024	85.05	8880	8990	8710	11790	6350	9070	8781.13	2.28	0	-1503	9636	9352	9046	8762	8456	9200	8610	53	2720	1000	5440	10	1	5300000	469	-8.96	0.28	12	0.09	-987.00	32096.00	57200	20230427	-84.55	8710	20231020	1.49	57200	-84.55	20230427	8710	1.49	20231020	57200	-84.55	20230427	8710	1.49	20231020	0.00	N	001070	1000	53 억		120899	N	N	0	N	00	N
59	20231020	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8760	-310	5	-3.42	42203890	4807	81.38	8880	8990	8710	11790	6350	9070	8779.67	2.28	0	-1505	9636	9352	9046	8762	8456	9200	8610	53	2720	1000	5440	10	1	5300000	464	-8.88	0.27	12	0.09	-987.00	32096.00	57200	20230427	-84.69	8710	20231020	0.57	57200	-84.69	20230427	8710	0.57	20231020	57200	-84.69	20230427	8710	0.57	20231020	0.00	N	001070	1000	53 억		120899	N	N	0	N	00	N
60	20231020	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8820	-250	5	-2.76	36158510	4117	69.70	8880	8990	8710	11790	6350	9070	8782.73	2.28	0	-1497	9636	9352	9046	8762	8456	9200	8610	53	2720	1000	5440	10	1	5300000	467	-8.94	0.27	12	0.08	-987.00	32096.00	57200	20230427	-84.58	8710	20231020	1.26	57200	-84.58	20230427	8710	1.26	20231020	57200	-84.58	20230427	8710	1.26	20231020	0.00	N	001070	1000	53 억		120899	N	N	0	N	00	N
61	20231020	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8820	-250	5	-2.76	34589570	3939	66.68	8880	8990	8710	11790	6350	9070	8781.31	2.28	0	-1495	9636	9352	9046	8762	8456	9200	8610	53	2720	1000	5440	10	1	5300000	467	-8.94	0.27	12	0.07	-987.00	32096.00	57200	20230427	-84.58	8710	20231020	1.26	57200	-84.58	20230427	8710	1.26	20231020	57200	-84.58	20230427	8710	1.26	20231020	0.00	N	001070	1000	53 억		120899	N	N	0	N	00	N
62	20231020	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8800	-270	5	-2.98	34263890	3902	66.06	8880	8990	8710	11790	6350	9070	8781.11	2.28	0	-1469	9636	9352	9046	8762	8456	9200	8610	53	2720	1000	5440	10	1	5300000	466	-8.92	0.27	12	0.07	-987.00	32096.00	57200	20230427	-84.62	8710	20231020	1.03	57200	-84.62	20230427	8710	1.03	20231020	57200	-84.62	20230427	8710	1.03	20231020	0.00	N	001070	1000	53 억		120899	N	N	0	N	00	N
63	20231020	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8800	-270	5	-2.98	33376190	3801	64.35	8880	8990	8710	11790	6350	9070	8780.90	2.28	0	-1379	9636	9352	9046	8762	8456	9200	8610	53	2720	1000	5440	10	1	5300000	466	-8.92	0.27	12	0.07	-987.00	32096.00	57200	20230427	-84.62	8710	20231020	1.03	57200	-84.62	20230427	8710	1.03	20231020	57200	-84.62	20230427	8710	1.03	20231020	0.00	N	001070	1000	53 억		120899	N	N	0	N	00	N
64	20231020	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8750	-320	5	-3.53	28505740	3243	54.90	8880	8990	8730	11790	6350	9070	8789.93	2.28	0	-1330	9636	9352	9046	8762	8456	9200	8610	53	2720	1000	5440	10	1	5300000	464	-8.87	0.27	12	0.06	-987.00	32096.00	57200	20230427	-84.70	8730	20231020	0.23	57200	-84.70	20230427	8730	0.23	20231020	57200	-84.70	20230427	8730	0.23	20231020	0.00	N	001070	1000	53 억		120899	N	N	0	N	00	N
65	20231020	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8890	-180	5	-1.98	541990	61	1.03	8880	8890	8880	11790	6350	9070	8885.08	2.28	0	-31	9636	9352	9046	8762	8456	9200	8610	53	2720	1000	5440	10	1	5300000	471	-9.01	0.28	12	0.00	-987.00	32096.00	57200	20230427	-84.46	8740	20231019	1.72	57200	-84.46	20230427	8740	1.72	20231019	57200	-84.46	20230427	8740	1.72	20231019	0.00	N	001070	1000	53 억		120899	N	N	0	N	00	N
66	20231019	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9070	-40	5	-0.44	52770740	5907	75.08	9080	9330	8740	11840	6380	9110	8933.59	2.29	0	-559	9410	9260	9080	8930	8750	9170	8840	53	2730	1000	5460	10	1	5300000	481	-9.19	0.28	12	0.11	-987.00	32096.00	57200	20230427	-84.14	8740	20231019	3.78	57200	-84.14	20230427	8740	3.78	20231019	57200	-84.14	20230427	8740	3.78	20231019	0.00	N	001070	1000	53 억		121460	N	N	0	N	00	N
67	20231019	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8820	-290	5	-3.18	51439320	5760	73.21	9080	9330	8740	11840	6380	9110	8930.44	2.29	0	-532	9410	9260	9080	8930	8750	9170	8840	53	2730	1000	5460	10	1	5300000	467	-8.94	0.27	12	0.11	-987.00	32096.00	57200	20230427	-84.58	8740	20231019	0.92	57200	-84.58	20230427	8740	0.92	20231019	57200	-84.58	20230427	8740	0.92	20231019	0.00	N	001070	1000	53 억		121460	N	N	0	N	00	N
68	20231019	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8940	-170	5	-1.87	43744410	4892	62.18	9080	9330	8740	11840	6380	9110	8942.03	2.29	0	-353	9410	9260	9080	8930	8750	9170	8840	53	2730	1000	5460	10	1	5300000	474	-9.06	0.28	12	0.09	-987.00	32096.00	57200	20230427	-84.37	8740	20231019	2.29	57200	-84.37	20230427	8740	2.29	20231019	57200	-84.37	20230427	8740	2.29	20231019	0.00	N	001070	1000	53 억		121460	N	N	0	N	00	N
69	20231019	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8900	-210	5	-2.31	40325040	4507	57.28	9080	9330	8740	11840	6380	9110	8947.20	2.29	0	-303	9410	9260	9080	8930	8750	9170	8840	53	2730	1000	5460	10	1	5300000	472	-9.02	0.28	12	0.09	-987.00	32096.00	57200	20230427	-84.44	8740	20231019	1.83	57200	-84.44	20230427	8740	1.83	20231019	57200	-84.44	20230427	8740	1.83	20231019	0.00	N	001070	1000	53 억		121460	N	N	0	N	00	N
70	20231019	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8950	-160	5	-1.76	34334040	3834	48.73	9080	9330	8740	11840	6380	9110	8955.15	2.29	0	-248	9410	9260	9080	8930	8750	9170	8840	53	2730	1000	5460	10	1	5300000	474	-9.07	0.28	12	0.07	-987.00	32096.00	57200	20230427	-84.35	8740	20231019	2.40	57200	-84.35	20230427	8740	2.40	20231019	57200	-84.35	20230427	8740	2.40	20231019	0.00	N	001070	1000	53 억		121460	N	N	0	N	00	N
71	20231019	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9080	-30	5	-0.33	33193250	3707	47.11	9080	9330	8740	11840	6380	9110	8954.21	2.29	0	-248	9410	9260	9080	8930	8750	9170	8840	53	2730	1000	5460	10	1	5300000	481	-9.20	0.28	12	0.07	-987.00	32096.00	57200	20230427	-84.13	8740	20231019	3.89	57200	-84.13	20230427	8740	3.89	20231019	57200	-84.13	20230427	8740	3.89	20231019	0.00	N	001070	1000	53 억		121460	N	N	0	N	00	N
72	20231019	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8950	-160	5	-1.76	22139860	2489	31.63	9080	9080	8740	11840	6380	9110	8895.08	2.29	0	-86	9410	9260	9080	8930	8750	9170	8840	53	2730	1000	5460	10	1	5300000	474	-9.07	0.28	12	0.05	-987.00	32096.00	57200	20230427	-84.35	8740	20231019	2.40	57200	-84.35	20230427	8740	2.40	20231019	57200	-84.35	20230427	8740	2.40	20231019	0.00	N	001070	1000	53 억		121460	N	N	0	N	00	N
73	20231019	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-30	5	-0.33	3041800	335	4.26	9080	9080	9080	11840	6380	9110	9080.00	2.29	0	0	9410	9260	9080	8930	8750	9170	8840	53	2730	1000	5460	10	1	5300000	481	-9.20	0.28	12	0.01	-987.00	32096.00	57200	20230427	-84.13	8900	20231018	2.02	57200	-84.13	20230427	8900	2.02	20231018	57200	-84.13	20230427	8900	2.02	20231018	0.00	N	001070	1000	53 억		121460	N	N	0	N	00	N
74	20231018	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9110	-30	5	-0.33	71079130	7868	249.62	9140	9230	8900	11880	6400	9140	9033.95	2.31	0	-1108	9226	9182	9146	9102	9066	9205	9125	53	2740	1000	5480	10	1	5300000	483	-9.23	0.28	12	0.15	-987.00	32096.00	57200	20230427	-84.07	8900	20231018	2.36	57200	-84.07	20230427	8900	2.36	20231018	57200	-84.07	20230427	8900	2.36	20231018	0.00	N	001070	1000	53 억		122568	N	N	0	N	00	N
75	20231018	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9080	-60	5	-0.66	65743660	7281	231.00	9140	9230	8900	11880	6400	9140	9029.48	2.31	0	-1108	9226	9182	9146	9102	9066	9205	9125	53	2740	1000	5480	10	1	5300000	481	-9.20	0.28	12	0.14	-987.00	32096.00	57200	20230427	-84.13	8900	20231018	2.02	57200	-84.13	20230427	8900	2.02	20231018	57200	-84.13	20230427	8900	2.02	20231018	0.00	N	001070	1000	53 억		122568	N	N	0	N	00	N
76	20231018	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9000	-140	5	-1.53	57868530	6409	203.33	9140	9230	8900	11880	6400	9140	9029.26	2.31	0	-492	9226	9182	9146	9102	9066	9205	9125	53	2740	1000	5480	10	1	5300000	477	-9.12	0.28	12	0.12	-987.00	32096.00	57200	20230427	-84.27	8900	20231018	1.12	57200	-84.27	20230427	8900	1.12	20231018	57200	-84.27	20230427	8900	1.12	20231018	0.00	N	001070	1000	53 억		122568	N	N	0	N	00	N
77	20231018	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9050	-90	5	-0.98	21781490	2396	76.02	9140	9230	9040	11880	6400	9140	9090.77	2.31	0	-610	9226	9182	9146	9102	9066	9205	9125	53	2740	1000	5480	10	1	5300000	480	-9.17	0.28	12	0.05	-987.00	32096.00	57200	20230427	-84.18	9040	20231018	0.11	57200	-84.18	20230427	9040	0.11	20231018	57200	-84.18	20230427	9040	0.11	20231018	0.00	N	001070	1000	53 억		122568	N	N	0	N	00	N
78	20231018	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9070	-70	5	-0.77	19200690	2111	66.97	9140	9230	9040	11880	6400	9140	9095.54	2.31	0	-556	9226	9182	9146	9102	9066	9205	9125	53	2740	1000	5480	10	1	5300000	481	-9.19	0.28	12	0.04	-987.00	32096.00	57200	20230427	-84.14	9040	20231018	0.33	57200	-84.14	20230427	9040	0.33	20231018	57200	-84.14	20230427	9040	0.33	20231018	0.00	N	001070	1000	53 억		122568	N	N	0	N	00	N
79	20231018	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9080	-60	5	-0.66	12218880	1340	42.51	9140	9230	9080	11880	6400	9140	9118.57	2.31	0	-354	9226	9182	9146	9102	9066	9205	9125	53	2740	1000	5480	10	1	5300000	481	-9.20	0.28	12	0.03	-987.00	32096.00	57200	20230427	-84.13	9080	20231018	0.00	57200	-84.13	20230427	9080	0.00	20231018	57200	-84.13	20230427	9080	0.00	20231018	0.00	N	001070	1000	53 억		122568	N	N	0	N	00	N
80	20231018	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9150	10	2	0.11	5748930	629	19.96	9140	9230	9110	11880	6400	9140	9139.79	2.31	0	-184	9226	9182	9146	9102	9066	9205	9125	53	2740	1000	5480	10	1	5300000	485	-9.27	0.29	12	0.01	-987.00	32096.00	57200	20230427	-84.00	9110	20231018	0.44	57200	-84.00	20230427	9110	0.44	20231018	57200	-84.00	20230427	9110	0.44	20231018	0.00	N	001070	1000	53 억		122568	N	N	0	N	00	N
81	20231018	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	0	3	0.00	2979640	326	10.34	9140	9140	9140	11880	6400	9140	9140.00	2.31	0	0	9226	9182	9146	9102	9066	9205	9125	53	2740	1000	5480	10	1	5300000	484	-9.26	0.28	12	0.01	-987.00	32096.00	57200	20230427	-84.02	9110	20231017	0.33	57200	-84.02	20230427	9110	0.33	20231017	57200	-84.02	20230427	9110	0.33	20231017	0.00	N	001070	1000	53 억		122568	N	N	0	N	00	N
82	20231017	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9140	0	3	0.00	28808030	3152	43.60	9120	9190	9110	11880	6400	9140	9139.60	2.33	0	-742	9500	9320	9220	9040	8940	9270	8990	53	2740	1000	5480	10	1	5300000	484	-9.26	0.28	12	0.06	-987.00	32096.00	57200	20230427	-84.02	9110	20231017	0.33	57200	-84.02	20230427	9110	0.33	20231017	57200	-84.02	20230427	9110	0.33	20231017	0.00	N	001070	1000	53 억		123310	N	N	0	N	00	N
83	20231017	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9130	-10	5	-0.11	23283290	2547	35.23	9120	9190	9110	11880	6400	9140	9141.46	2.33	0	-742	9500	9320	9220	9040	8940	9270	8990	53	2740	1000	5480	10	1	5300000	484	-9.25	0.28	12	0.05	-987.00	32096.00	57200	20230427	-84.04	9110	20231017	0.22	57200	-84.04	20230427	9110	0.22	20231017	57200	-84.04	20230427	9110	0.22	20231017	0.00	N	001070	1000	53 억		123310	N	N	0	N	00	N
84	20231017	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9160	20	2	0.22	22762880	2490	34.44	9120	9190	9110	11880	6400	9140	9141.72	2.33	0	-688	9500	9320	9220	9040	8940	9270	8990	53	2740	1000	5480	10	1	5300000	485	-9.28	0.29	12	0.05	-987.00	32096.00	57200	20230427	-83.99	9110	20231017	0.55	57200	-83.99	20230427	9110	0.55	20231017	57200	-83.99	20230427	9110	0.55	20231017	0.00	N	001070	1000	53 억		123310	N	N	0	N	00	N
85	20231017	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9140	0	3	0.00	15473860	1693	23.42	9120	9190	9110	11880	6400	9140	9139.91	2.33	0	-253	9500	9320	9220	9040	8940	9270	8990	53	2740	1000	5480	10	1	5300000	484	-9.26	0.28	12	0.03	-987.00	32096.00	57200	20230427	-84.02	9110	20231017	0.33	57200	-84.02	20230427	9110	0.33	20231017	57200	-84.02	20230427	9110	0.33	20231017	0.00	N	001070	1000	53 억		123310	N	N	0	N	00	N
86	20231017	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9110	-30	5	-0.33	14316380	1566	21.66	9120	9190	9110	11880	6400	9140	9142.01	2.33	0	-209	9500	9320	9220	9040	8940	9270	8990	53	2740	1000	5480	10	1	5300000	483	-9.23	0.28	12	0.03	-987.00	32096.00	57200	20230427	-84.07	9110	20231017	0.00	57200	-84.07	20230427	9110	0.00	20231017	57200	-84.07	20230427	9110	0.00	20231017	0.00	N	001070	1000	53 억		123310	N	N	0	N	00	N
87	20231017	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9150	10	2	0.11	10736390	1174	16.24	9120	9190	9110	11880	6400	9140	9145.14	2.33	0	-196	9500	9320	9220	9040	8940	9270	8990	53	2740	1000	5480	10	1	5300000	485	-9.27	0.29	12	0.02	-987.00	32096.00	57200	20230427	-84.00	9110	20231017	0.44	57200	-84.00	20230427	9110	0.44	20231017	57200	-84.00	20230427	9110	0.44	20231017	0.00	N	001070	1000	53 억		123310	N	N	0	N	00	N
88	20231017	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9150	10	2	0.11	5572270	609	8.42	9120	9190	9120	11880	6400	9140	9149.87	2.33	0	-19	9500	9320	9220	9040	8940	9270	8990	53	2740	1000	5480	10	1	5300000	485	-9.27	0.29	12	0.01	-987.00	32096.00	57200	20230427	-84.00	9120	20231017	0.33	57200	-84.00	20230427	9120	0.33	20231017	57200	-84.00	20230427	9120	0.33	20231017	0.00	N	001070	1000	53 억		123310	N	N	0	N	00	N
89	20231017	090113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9190	50	2	0.55	1598430	175	2.42	9120	9190	9120	11880	6400	9140	9133.89	2.33	0	117	9500	9320	9220	9040	8940	9270	8990	53	2740	1000	5480	10	1	5300000	487	-9.31	0.29	12	0.00	-987.00	32096.00	57200	20230427	-83.93	9120	20231017	0.77	57200	-83.93	20230427	9120	0.77	20231017	57200	-83.93	20230427	9120	0.77	20231017	0.00	N	001070	1000	53 억		123310	N	N	0	N	00	N
90	20231016	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9140	-220	5	-2.35	66519830	7229	112.88	9320	9400	9120	12160	6560	9360	9201.80	2.36	0	-1743	9586	9472	9406	9292	9226	9440	9260	53	2800	1000	5610	10	1	5300000	484	-9.26	0.28	12	0.14	-987.00	32096.00	57200	20230427	-84.02	9120	20231016	0.22	57200	-84.02	20230427	9120	0.22	20231016	57200	-84.02	20230427	9120	0.22	20231016	0.00	N	001070	1000	53 억		125053	N	N	0	N	00	N
91	20231016	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9160	-200	5	-2.14	62785710	6821	106.51	9320	9400	9120	12160	6560	9360	9204.77	2.36	0	-1742	9586	9472	9406	9292	9226	9440	9260	53	2800	1000	5610	10	1	5300000	485	-9.28	0.29	12	0.13	-987.00	32096.00	57200	20230427	-83.99	9120	20231016	0.44	57200	-83.99	20230427	9120	0.44	20231016	57200	-83.99	20230427	9120	0.44	20231016	0.00	N	001070	1000	53 억		125053	N	N	0	N	00	N
92	20231016	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9160	-200	5	-2.14	56932750	6181	96.52	9320	9400	9120	12160	6560	9360	9210.93	2.36	0	-1501	9586	9472	9406	9292	9226	9440	9260	53	2800	1000	5610	10	1	5300000	485	-9.28	0.29	12	0.12	-987.00	32096.00	57200	20230427	-83.99	9120	20231016	0.44	57200	-83.99	20230427	9120	0.44	20231016	57200	-83.99	20230427	9120	0.44	20231016	0.00	N	001070	1000	53 억		125053	N	N	0	N	00	N
93	20231016	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9210	-150	5	-1.60	47811720	5184	80.95	9320	9400	9170	12160	6560	9360	9222.94	2.36	0	-1235	9586	9472	9406	9292	9226	9440	9260	53	2800	1000	5610	10	1	5300000	488	-9.33	0.29	12	0.10	-987.00	32096.00	57200	20230427	-83.90	9170	20231016	0.44	57200	-83.90	20230427	9170	0.44	20231016	57200	-83.90	20230427	9170	0.44	20231016	0.00	N	001070	1000	53 억		125053	N	N	0	N	00	N
94	20231016	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9250	-110	5	-1.18	33421620	3620	56.53	9320	9400	9190	12160	6560	9360	9232.49	2.36	0	-981	9586	9472	9406	9292	9226	9440	9260	53	2800	1000	5610	10	1	5300000	490	-9.37	0.29	12	0.07	-987.00	32096.00	57200	20230427	-83.83	9190	20231016	0.65	57200	-83.83	20230427	9190	0.65	20231016	57200	-83.83	20230427	9190	0.65	20231016	0.00	N	001070	1000	53 억		125053	N	N	0	N	00	N
95	20231016	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9250	-110	5	-1.18	22846730	2473	38.62	9320	9400	9190	12160	6560	9360	9238.47	2.36	0	-745	9586	9472	9406	9292	9226	9440	9260	53	2800	1000	5610	10	1	5300000	490	-9.37	0.29	12	0.05	-987.00	32096.00	57200	20230427	-83.83	9190	20231016	0.65	57200	-83.83	20230427	9190	0.65	20231016	57200	-83.83	20230427	9190	0.65	20231016	0.00	N	001070	1000	53 억		125053	N	N	0	N	00	N
96	20231016	100111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9230	-130	5	-1.39	16979690	1836	28.67	9320	9400	9190	12160	6560	9360	9248.20	2.36	0	-745	9586	9472	9406	9292	9226	9440	9260	53	2800	1000	5610	10	1	5300000	489	-9.35	0.29	12	0.03	-987.00	32096.00	57200	20230427	-83.86	9190	20231016	0.44	57200	-83.86	20230427	9190	0.44	20231016	57200	-83.86	20230427	9190	0.44	20231016	0.00	N	001070	1000	53 억		125053	N	N	0	N	00	N
97	20231016	090112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9400	40	2	0.43	2218210	238	3.72	9320	9400	9310	12160	6560	9360	9320.21	2.36	0	-1	9586	9472	9406	9292	9226	9440	9260	53	2800	1000	5610	10	1	5300000	498	-9.52	0.29	12	0.00	-987.00	32096.00	57200	20230427	-83.57	9310	20231016	0.97	57200	-83.57	20230427	9310	0.97	20231016	57200	-83.57	20230427	9310	0.97	20231016	0.00	N	001070	1000	53 억		125053	N	N	0	N	00	N
98	20231012	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9500	40	2	0.42	90065970	9576	184.58	9380	9550	9350	12290	6630	9460	9405.39	2.43	0	-899	9580	9520	9460	9400	9340	9550	9430	53	2830	1000	5670	10	1	5300000	504	-9.63	0.30	12	0.18	-987.00	32096.00	57200	20230427	-83.39	9350	20231012	1.60	57200	-83.39	20230427	9350	1.60	20231012	57200	-83.39	20230427	9350	1.60	20231012	0.00	N	001070	1000	53 억		129004	N	N	0	N	00	N
99	20231012	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9470	10	2	0.11	87455600	9301	179.28	9380	9550	9350	12290	6630	9460	9402.82	2.43	0	-900	9580	9520	9460	9400	9340	9550	9430	53	2830	1000	5670	10	1	5300000	502	-9.59	0.30	12	0.18	-987.00	32096.00	57200	20230427	-83.44	9350	20231012	1.28	57200	-83.44	20230427	9350	1.28	20231012	57200	-83.44	20230427	9350	1.28	20231012	0.00	N	001070	1000	53 억		129004	N	N	0	N	00	N
100	20231012	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9460	0	3	0.00	84694830	9009	173.65	9380	9550	9350	12290	6630	9460	9401.14	2.43	0	-898	9580	9520	9460	9400	9340	9550	9430	53	2830	1000	5670	10	1	5300000	501	-9.58	0.29	12	0.17	-987.00	32096.00	57200	20230427	-83.46	9350	20231012	1.18	57200	-83.46	20230427	9350	1.18	20231012	57200	-83.46	20230427	9350	1.18	20231012	0.00	N	001070	1000	53 억		129004	N	N	0	N	00	N
101	20231012	130111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9420	-40	5	-0.42	59737930	6362	122.63	9380	9550	9350	12290	6630	9460	9389.80	2.43	0	-764	9580	9520	9460	9400	9340	9550	9430	53	2830	1000	5670	10	1	5300000	499	-9.54	0.29	12	0.12	-987.00	32096.00	57200	20230427	-83.53	9350	20231012	0.75	57200	-83.53	20230427	9350	0.75	20231012	57200	-83.53	20230427	9350	0.75	20231012	0.00	N	001070	1000	53 억		129004	N	N	0	N	00	N
102	20231012	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9390	-70	5	-0.74	42376200	4512	86.97	9380	9550	9350	12290	6630	9460	9391.89	2.43	0	-694	9580	9520	9460	9400	9340	9550	9430	53	2830	1000	5670	10	1	5300000	498	-9.51	0.29	12	0.09	-987.00	32096.00	57200	20230427	-83.58	9350	20231012	0.43	57200	-83.58	20230427	9350	0.43	20231012	57200	-83.58	20230427	9350	0.43	20231012	0.00	N	001070	1000	53 억		129004	N	N	0	N	00	N
103	20231012	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9350	-110	5	-1.16	38696320	4119	79.39	9380	9550	9350	12290	6630	9460	9394.59	2.43	0	-674	9580	9520	9460	9400	9340	9550	9430	53	2830	1000	5670	10	1	5300000	496	-9.47	0.29	12	0.08	-987.00	32096.00	57200	20230427	-83.65	9350	20231012	0.00	57200	-83.65	20230427	9350	0.00	20231012	57200	-83.65	20230427	9350	0.00	20231012	0.00	N	001070	1000	53 억		129004	N	N	0	N	00	N
104	20231012	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9400	-60	5	-0.63	19587260	2082	40.13	9380	9550	9380	12290	6630	9460	9407.91	2.43	0	-515	9580	9520	9460	9400	9340	9550	9430	53	2830	1000	5670	10	1	5300000	498	-9.52	0.29	12	0.04	-987.00	32096.00	57200	20230427	-83.57	9380	20231012	0.21	57200	-83.57	20230427	9380	0.21	20231012	57200	-83.57	20230427	9380	0.21	20231012	0.00	N	001070	1000	53 억		129004	N	N	0	N	00	N
105	20231012	090112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9380	-80	5	-0.85	6556620	699	13.47	9380	9380	9380	12290	6630	9460	9380.00	2.43	0	0	9580	9520	9460	9400	9340	9550	9430	53	2830	1000	5670	10	1	5300000	497	-9.50	0.29	12	0.01	-987.00	32096.00	57200	20230427	-83.60	9380	20231012	0.00	57200	-83.60	20230427	9380	0.00	20231012	57200	-83.60	20230427	9380	0.00	20231012	0.00	N	001070	1000	53 억		129004	N	N	0	N	00	N
106	20231011	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9460	-20	5	-0.21	45297490	4788	91.46	9430	9520	9400	12320	6640	9480	9460.63	2.45	0	-640	9706	9592	9516	9402	9326	9555	9365	53	2840	1000	5680	10	1	5300000	501	-9.58	0.29	12	0.09	-987.00	32096.00	57200	20230427	-83.46	9400	20231011	0.64	57200	-83.46	20230427	9400	0.64	20231011	57200	-83.46	20230427	9400	0.64	20231011	0.00	N	001070	1000	53 억		129644	N	N	0	N	00	N
107	20231011	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	-10	5	-0.11	35694560	3769	72.00	9430	9520	9430	12320	6640	9480	9470.57	2.45	0	-640	9706	9592	9516	9402	9326	9555	9365	53	2840	1000	5680	10	1	5300000	502	-9.59	0.30	12	0.07	-987.00	32096.00	57200	20230427	-83.44	9410	20231004	0.64	57200	-83.44	20230427	9410	0.64	20231004	57200	-83.44	20230427	9410	0.64	20231004	0.00	N	001070	1000	53 억		129644	N	N	0	N	00	N
108	20231011	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	-10	5	-0.11	29342650	3097	59.16	9430	9520	9430	12320	6640	9480	9474.54	2.45	0	-599	9706	9592	9516	9402	9326	9555	9365	53	2840	1000	5680	10	1	5300000	502	-9.59	0.30	12	0.06	-987.00	32096.00	57200	20230427	-83.44	9410	20231004	0.64	57200	-83.44	20230427	9410	0.64	20231004	57200	-83.44	20230427	9410	0.64	20231004	0.00	N	001070	1000	53 억		129644	N	N	0	N	00	N
109	20231011	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	-10	5	-0.11	29172180	3079	58.82	9430	9520	9430	12320	6640	9480	9474.56	2.45	0	-584	9706	9592	9516	9402	9326	9555	9365	53	2840	1000	5680	10	1	5300000	502	-9.59	0.30	12	0.06	-987.00	32096.00	57200	20230427	-83.44	9410	20231004	0.64	57200	-83.44	20230427	9410	0.64	20231004	57200	-83.44	20230427	9410	0.64	20231004	0.00	N	001070	1000	53 억		129644	N	N	0	N	00	N
110	20231011	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	0	3	0.00	25067680	2645	50.53	9430	9520	9430	12320	6640	9480	9477.38	2.45	0	-516	9706	9592	9516	9402	9326	9555	9365	53	2840	1000	5680	10	1	5300000	502	-9.60	0.30	12	0.05	-987.00	32096.00	57200	20230427	-83.43	9410	20231004	0.74	57200	-83.43	20230427	9410	0.74	20231004	57200	-83.43	20230427	9410	0.74	20231004	0.00	N	001070	1000	53 억		129644	N	N	0	N	00	N
111	20231011	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	-10	5	-0.11	20381550	2150	41.07	9430	9520	9430	12320	6640	9480	9479.79	2.45	0	-424	9706	9592	9516	9402	9326	9555	9365	53	2840	1000	5680	10	1	5300000	502	-9.59	0.30	12	0.04	-987.00	32096.00	57200	20230427	-83.44	9410	20231004	0.64	57200	-83.44	20230427	9410	0.64	20231004	57200	-83.44	20230427	9410	0.64	20231004	0.00	N	001070	1000	53 억		129644	N	N	0	N	00	N
112	20231011	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9520	40	2	0.42	7144110	754	14.40	9430	9520	9430	12320	6640	9480	9474.95	2.45	0	0	9706	9592	9516	9402	9326	9555	9365	53	2840	1000	5680	10	1	5300000	505	-9.65	0.30	12	0.01	-987.00	32096.00	57200	20230427	-83.36	9410	20231004	1.17	57200	-83.36	20230427	9410	1.17	20231004	57200	-83.36	20230427	9410	1.17	20231004	0.00	N	001070	1000	53 억		129644	N	N	0	N	00	N
113	20231011	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	0	3	0.00	1772890	188	3.59	9430	9480	9430	12320	6640	9480	9430.27	2.45	0	0	9706	9592	9516	9402	9326	9555	9365	53	2840	1000	5680	10	1	5300000	502	-9.60	0.30	12	0.00	-987.00	32096.00	57200	20230427	-83.43	9410	20231004	0.74	57200	-83.43	20230427	9410	0.74	20231004	57200	-83.43	20230427	9410	0.74	20231004	0.00	N	001070	1000	53 억		129644	N	N	0	N	00	N
114	20231010	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	-60	5	-0.63	49425390	5185	47.66	9630	9630	9440	12400	6680	9540	9532.48	2.48	0	-1203	9620	9580	9520	9480	9420	9600	9500	53	2860	1000	5720	10	1	5300000	502	-9.60	0.30	12	0.10	-987.00	32096.00	57200	20230427	-83.43	9410	20231004	0.74	57200	-83.43	20230427	9410	0.74	20231004	57200	-83.43	20230427	9410	0.74	20231004	0.00	N	001070	1000	53 억		131177	N	N	0	N	00	N
115	20231010	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	-60	5	-0.63	48357980	5072	46.62	9630	9630	9440	12400	6680	9540	9534.30	2.48	0	-1204	9620	9580	9520	9480	9420	9600	9500	53	2860	1000	5720	10	1	5300000	502	-9.60	0.30	12	0.10	-987.00	32096.00	57200	20230427	-83.43	9410	20231004	0.74	57200	-83.43	20230427	9410	0.74	20231004	57200	-83.43	20230427	9410	0.74	20231004	0.00	N	001070	1000	53 억		131177	N	N	0	N	00	N
116	20231010	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9520	-20	5	-0.21	28934690	3027	27.82	9630	9630	9500	12400	6680	9540	9558.87	2.48	0	-158	9620	9580	9520	9480	9420	9600	9500	53	2860	1000	5720	10	1	5300000	505	-9.65	0.30	12	0.06	-987.00	32096.00	57200	20230427	-83.36	9410	20231004	1.17	57200	-83.36	20230427	9410	1.17	20231004	57200	-83.36	20230427	9410	1.17	20231004	0.00	N	001070	1000	53 억		131177	N	N	0	N	00	N
117	20231010	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9570	30	2	0.31	26442070	2765	25.42	9630	9630	9500	12400	6680	9540	9563.14	2.48	0	-155	9620	9580	9520	9480	9420	9600	9500	53	2860	1000	5720	10	1	5300000	507	-9.70	0.30	12	0.05	-987.00	32096.00	57200	20230427	-83.27	9410	20231004	1.70	57200	-83.27	20230427	9410	1.70	20231004	57200	-83.27	20230427	9410	1.70	20231004	0.00	N	001070	1000	53 억		131177	N	N	0	N	00	N
118	20231010	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9600	60	2	0.63	13144080	1369	12.58	9630	9630	9550	12400	6680	9540	9601.23	2.48	0	-178	9620	9580	9520	9480	9420	9600	9500	53	2860	1000	5720	10	1	5300000	509	-9.73	0.30	12	0.03	-987.00	32096.00	57200	20230427	-83.22	9410	20231004	2.02	57200	-83.22	20230427	9410	2.02	20231004	57200	-83.22	20230427	9410	2.02	20231004	0.00	N	001070	1000	53 억		131177	N	N	0	N	00	N
119	20231010	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9620	80	2	0.84	10157860	1058	9.73	9630	9630	9550	12400	6680	9540	9601.00	2.48	0	-120	9620	9580	9520	9480	9420	9600	9500	53	2860	1000	5720	10	1	5300000	510	-9.75	0.30	12	0.02	-987.00	32096.00	57200	20230427	-83.18	9410	20231004	2.23	57200	-83.18	20230427	9410	2.23	20231004	57200	-83.18	20230427	9410	2.23	20231004	0.00	N	001070	1000	53 억		131177	N	N	0	N	00	N
120	20231010	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9630	90	2	0.94	9580630	998	9.17	9630	9630	9550	12400	6680	9540	9599.83	2.48	0	-99	9620	9580	9520	9480	9420	9600	9500	53	2860	1000	5720	10	1	5300000	510	-9.76	0.30	12	0.02	-987.00	32096.00	57200	20230427	-83.16	9410	20231004	2.34	57200	-83.16	20230427	9410	2.34	20231004	57200	-83.16	20230427	9410	2.34	20231004	0.00	N	001070	1000	53 억		131177	N	N	0	N	00	N
121	20231010	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9630	90	2	0.94	2128230	221	2.03	9630	9630	9630	12400	6680	9540	9630.00	2.48	0	0	9620	9580	9520	9480	9420	9600	9500	53	2860	1000	5720	10	1	5300000	510	-9.76	0.30	12	0.00	-987.00	32096.00	57200	20230427	-83.16	9410	20231004	2.34	57200	-83.16	20230427	9410	2.34	20231004	57200	-83.16	20230427	9410	2.34	20231004	0.00	N	001070	1000	53 억		131177	N	N	0	N	00	N
122	20231006	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9540	40	2	0.42	103332850	10879	91.81	9510	9560	9460	12350	6650	9500	9498.38	2.44	0	1601	9620	9560	9510	9450	9400	9590	9480	53	2850	1000	5700	10	1	5300000	506	-9.67	0.30	12	0.21	-987.00	32096.00	57200	20230427	-83.32	9410	20231004	1.38	57200	-83.32	20230427	9410	1.38	20231004	57200	-83.32	20230427	9410	1.38	20231004	0.00	N	001070	1000	53 억		129579	N	N	0	N	00	N
123	20231006	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9520	20	2	0.21	102762050	10819	91.31	9510	9560	9460	12350	6650	9500	9498.29	2.44	0	1597	9620	9560	9510	9450	9400	9590	9480	53	2850	1000	5700	10	1	5300000	505	-9.65	0.30	12	0.20	-987.00	32096.00	57200	20230427	-83.36	9410	20231004	1.17	57200	-83.36	20230427	9410	1.17	20231004	57200	-83.36	20230427	9410	1.17	20231004	0.00	N	001070	1000	53 억		129579	N	N	0	N	00	N
124	20231006	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9510	10	2	0.11	102410080	10782	91.00	9510	9560	9460	12350	6650	9500	9498.25	2.44	0	1597	9620	9560	9510	9450	9400	9590	9480	53	2850	1000	5700	10	1	5300000	504	-9.64	0.30	12	0.20	-987.00	32096.00	57200	20230427	-83.37	9410	20231004	1.06	57200	-83.37	20230427	9410	1.06	20231004	57200	-83.37	20230427	9410	1.06	20231004	0.00	N	001070	1000	53 억		129579	N	N	0	N	00	N
125	20231006	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9530	30	2	0.32	97980180	10318	87.08	9510	9560	9460	12350	6650	9500	9496.04	2.44	0	1268	9620	9560	9510	9450	9400	9590	9480	53	2850	1000	5700	10	1	5300000	505	-9.66	0.30	12	0.19	-987.00	32096.00	57200	20230427	-83.34	9410	20231004	1.28	57200	-83.34	20230427	9410	1.28	20231004	57200	-83.34	20230427	9410	1.28	20231004	0.00	N	001070	1000	53 억		129579	N	N	0	N	00	N
126	20231006	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	0	3	0.00	95523120	10060	84.90	9510	9540	9460	12350	6650	9500	9495.34	2.44	0	1082	9620	9560	9510	9450	9400	9590	9480	53	2850	1000	5700	10	1	5300000	504	-9.63	0.30	12	0.19	-987.00	32096.00	57200	20230427	-83.39	9410	20231004	0.96	57200	-83.39	20230427	9410	0.96	20231004	57200	-83.39	20230427	9410	0.96	20231004	0.00	N	001070	1000	53 억		129579	N	N	0	N	00	N
127	20231006	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9530	30	2	0.32	80963200	8529	71.98	9510	9540	9460	12350	6650	9500	9492.70	2.44	0	598	9620	9560	9510	9450	9400	9590	9480	53	2850	1000	5700	10	1	5300000	505	-9.66	0.30	12	0.16	-987.00	32096.00	57200	20230427	-83.34	9410	20231004	1.28	57200	-83.34	20230427	9410	1.28	20231004	57200	-83.34	20230427	9410	1.28	20231004	0.00	N	001070	1000	53 억		129579	N	N	0	N	00	N
128	20231006	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9530	30	2	0.32	73129820	7705	65.03	9510	9540	9460	12350	6650	9500	9491.22	2.44	0	521	9620	9560	9510	9450	9400	9590	9480	53	2850	1000	5700	10	1	5300000	505	-9.66	0.30	12	0.15	-987.00	32096.00	57200	20230427	-83.34	9410	20231004	1.28	57200	-83.34	20230427	9410	1.28	20231004	57200	-83.34	20230427	9410	1.28	20231004	0.00	N	001070	1000	53 억		129579	N	N	0	N	00	N
129	20231006	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9540	40	2	0.42	4940050	520	4.39	9510	9540	9500	12350	6650	9500	9500.10	2.44	0	0	9620	9560	9510	9450	9400	9590	9480	53	2850	1000	5700	10	1	5300000	506	-9.67	0.30	12	0.01	-987.00	32096.00	57200	20230427	-83.32	9410	20231004	1.38	57200	-83.32	20230427	9410	1.38	20231004	57200	-83.32	20230427	9410	1.38	20231004	0.00	N	001070	1000	53 억		129579	N	N	0	N	00	N