KissMeData/009270/price/prices-20230801.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	20230831	160241	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1297	-15	5	-1.14	146060380	112454	113.53	1295	1312	1295	1705	919	1312	1298.85	1.27	0	-11570	1326	1318	1314	1306	1302	1317	1305	513	393	500	940	1	1	102586356	1331	7.37	0.51	12	0.11	176.00	2554.00	1835	20220908	-29.32	1190	20230726	8.99	1695	-23.48	20230213	1190	8.99	20230726	1835	-29.32	20220908	1190	8.99	20230726	2.46	N	009270	500	512 억		1307975	N	N	4	N	00	N
3	20230831	150312	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1298	-14	5	-1.07	129464229	99671	100.63	1295	1312	1295	1705	919	1312	1298.92	1.27	0	-8485	1326	1318	1314	1306	1302	1317	1305	513	393	500	940	1	1	102586356	1332	7.38	0.51	12	0.10	176.00	2554.00	1835	20220908	-29.26	1190	20230726	9.08	1695	-23.42	20230213	1190	9.08	20230726	1835	-29.26	20220908	1190	9.08	20230726	2.46	N	009270	500	512 억		1307975	N	N	6	N	00	N
4	20230831	140324	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1299	-13	5	-0.99	100364430	77249	77.99	1295	1312	1295	1705	919	1312	1299.23	1.27	0	-5128	1326	1318	1314	1306	1302	1317	1305	513	393	500	940	1	1	102586356	1333	7.38	0.51	12	0.08	176.00	2554.00	1835	20220908	-29.21	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1835	-29.21	20220908	1190	9.16	20230726	2.46	N	009270	500	512 억		1307975	N	N	6	N	00	N
5	20230831	130319	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1299	-13	5	-0.99	98050153	75468	76.19	1295	1312	1295	1705	919	1312	1299.23	1.27	0	-3660	1326	1318	1314	1306	1302	1317	1305	513	393	500	940	1	1	102586356	1333	7.38	0.51	12	0.07	176.00	2554.00	1835	20220908	-29.21	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1835	-29.21	20220908	1190	9.16	20230726	2.46	N	009270	500	512 억		1307975	N	N	6	N	00	N
6	20230831	120324	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1298	-14	5	-1.07	90008883	69270	69.93	1295	1312	1295	1705	919	1312	1299.39	1.27	0	-255	1326	1318	1314	1306	1302	1317	1305	513	393	500	940	1	1	102586356	1332	7.38	0.51	12	0.07	176.00	2554.00	1835	20220908	-29.26	1190	20230726	9.08	1695	-23.42	20230213	1190	9.08	20230726	1835	-29.26	20220908	1190	9.08	20230726	2.46	N	009270	500	512 억		1307975	N	N	6	N	00	N
7	20230831	110428	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1299	-13	5	-0.99	82667843	63618	64.23	1295	1312	1295	1705	919	1312	1299.44	1.27	0	1085	1326	1318	1314	1306	1302	1317	1305	513	393	500	940	1	1	102586356	1333	7.38	0.51	12	0.06	176.00	2554.00	1835	20220908	-29.21	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1835	-29.21	20220908	1190	9.16	20230726	2.46	N	009270	500	512 억		1307975	N	N	6	N	00	N
8	20230831	100347	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1303	-9	5	-0.69	54275699	41765	42.17	1295	1312	1295	1705	919	1312	1299.55	1.27	0	-2464	1326	1318	1314	1306	1302	1317	1305	513	393	500	940	1	1	102586356	1337	7.40	0.51	12	0.04	176.00	2554.00	1835	20220908	-28.99	1190	20230726	9.50	1695	-23.13	20230213	1190	9.50	20230726	1835	-28.99	20220908	1190	9.50	20230726	2.46	N	009270	500	512 억		1307975	N	N	6	N	00	N
9	20230831	090258	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1297	-15	5	-1.14	30089793	23235	23.46	1295	1309	1295	1705	919	1312	1295.02	1.27	0	2289	1326	1318	1314	1306	1302	1317	1305	513	393	500	940	1	1	102586356	1331	7.37	0.51	12	0.02	176.00	2554.00	1835	20220908	-29.32	1190	20230726	8.99	1695	-23.48	20230213	1190	8.99	20230726	1835	-29.32	20220908	1190	8.99	20230726	2.46	N	009270	500	512 억		1307975	N	N	6	N	00	N
10	20230830	160243	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	-3	5	-0.23	126214043	96162	122.43	1322	1322	1310	1709	921	1315	1312.51	1.29	0	-4217	1337	1326	1319	1308	1301	1322	1304	513	394	500	940	1	1	102586356	1346	7.45	0.51	12	0.09	176.00	2554.00	1835	20220908	-28.50	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1835	-28.50	20220908	1190	10.25	20230726	2.45	N	009270	500	512 억		1318751	N	N	6	N	00	N
11	20230830	150306	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	-3	5	-0.23	108140556	82382	104.89	1322	1322	1310	1709	921	1315	1312.67	1.29	0	-3809	1337	1326	1319	1308	1301	1322	1304	513	394	500	940	1	1	102586356	1346	7.45	0.51	12	0.08	176.00	2554.00	1835	20220908	-28.50	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1835	-28.50	20220908	1190	10.25	20230726	2.45	N	009270	500	512 억		1318751	N	N	4	N	00	N
12	20230830	140329	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1315	0	3	0.00	99819917	76044	96.82	1322	1322	1310	1709	921	1315	1312.66	1.29	0	-4076	1337	1326	1319	1308	1301	1322	1304	513	394	500	940	1	1	102586356	1349	7.47	0.51	12	0.07	176.00	2554.00	1835	20220908	-28.34	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1835	-28.34	20220908	1190	10.50	20230726	2.45	N	009270	500	512 억		1318751	N	N	4	N	00	N
13	20230830	130311	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	-3	5	-0.23	67695788	51543	65.62	1322	1322	1310	1709	921	1315	1313.38	1.29	0	-1866	1337	1326	1319	1308	1301	1322	1304	513	394	500	940	1	1	102586356	1346	7.45	0.51	12	0.05	176.00	2554.00	1835	20220908	-28.50	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1835	-28.50	20220908	1190	10.25	20230726	2.45	N	009270	500	512 억		1318751	N	N	4	N	00	N
14	20230830	120320	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1313	-2	5	-0.15	58655299	44659	56.86	1322	1322	1310	1709	921	1315	1313.40	1.29	0	-1688	1337	1326	1319	1308	1301	1322	1304	513	394	500	940	1	1	102586356	1347	7.46	0.51	12	0.04	176.00	2554.00	1835	20220908	-28.45	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1835	-28.45	20220908	1190	10.34	20230726	2.45	N	009270	500	512 억		1318751	N	N	4	N	00	N
15	20230830	110422	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1314	-1	5	-0.08	41211829	31358	39.92	1322	1322	1311	1709	921	1315	1314.24	1.29	0	-839	1337	1326	1319	1308	1301	1322	1304	513	394	500	940	1	1	102586356	1348	7.47	0.51	12	0.03	176.00	2554.00	1835	20220908	-28.39	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1835	-28.39	20220908	1190	10.42	20230726	2.45	N	009270	500	512 억		1318751	N	N	4	N	00	N
16	20230830	100337	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1313	-2	5	-0.15	19711792	14976	19.07	1322	1322	1313	1709	921	1315	1316.23	1.29	0	776	1337	1326	1319	1308	1301	1322	1304	513	394	500	940	1	1	102586356	1347	7.46	0.51	12	0.01	176.00	2554.00	1835	20220908	-28.45	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1835	-28.45	20220908	1190	10.34	20230726	2.45	N	009270	500	512 억		1318751	N	N	4	N	00	N
17	20230830	090255	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1322	7	2	0.53	3775848	2859	3.64	1322	1322	1315	1709	921	1315	1320.69	1.29	0	-557	1337	1326	1319	1308	1301	1322	1304	513	394	500	940	1	1	102586356	1356	7.51	0.52	12	0.00	176.00	2554.00	1835	20220908	-27.96	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1835	-27.96	20220908	1190	11.09	20230726	2.45	N	009270	500	512 억		1318751	N	N	4	N	00	N
18	20230829	160239	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1315	-2	5	-0.15	102876086	78033	64.67	1324	1330	1312	1712	922	1317	1318.37	1.30	0	-11047	1339	1327	1310	1298	1281	1334	1305	513	395	500	940	1	1	102586356	1349	7.47	0.51	12	0.08	176.00	2554.00	1835	20220908	-28.34	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1835	-28.34	20220908	1190	10.50	20230726	2.46	N	009270	500	512 억		1329824	N	N	4	N	00	N
19	20230829	150308	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1317	0	3	0.00	96552231	73224	60.68	1324	1330	1312	1712	922	1317	1318.59	1.30	0	-8999	1339	1327	1310	1298	1281	1334	1305	513	395	500	940	1	1	102586356	1351	7.48	0.52	12	0.07	176.00	2554.00	1835	20220908	-28.23	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1835	-28.23	20220908	1190	10.67	20230726	2.46	N	009270	500	512 억		1329824	N	N	4	N	00	N
20	20230829	140329	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1314	-3	5	-0.23	82508636	62551	51.84	1324	1330	1312	1712	922	1317	1319.06	1.30	0	-10746	1339	1327	1310	1298	1281	1334	1305	513	395	500	940	1	1	102586356	1348	7.47	0.51	12	0.06	176.00	2554.00	1835	20220908	-28.39	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1835	-28.39	20220908	1190	10.42	20230726	2.46	N	009270	500	512 억		1329824	N	N	4	N	00	N
21	20230829	130315	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1323	6	2	0.46	71685505	54322	45.02	1324	1330	1312	1712	922	1317	1319.64	1.30	0	-9453	1339	1327	1310	1298	1281	1334	1305	513	395	500	940	1	1	102586356	1357	7.52	0.52	12	0.05	176.00	2554.00	1835	20220908	-27.90	1190	20230726	11.18	1695	-21.95	20230213	1190	11.18	20230726	1835	-27.90	20220908	1190	11.18	20230726	2.46	N	009270	500	512 억		1329824	N	N	4	N	00	N
22	20230829	120323	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1324	7	2	0.53	64306904	48719	40.37	1324	1330	1312	1712	922	1317	1319.96	1.30	0	-9321	1339	1327	1310	1298	1281	1334	1305	513	395	500	940	1	1	102586356	1358	7.52	0.52	12	0.05	176.00	2554.00	1835	20220908	-27.85	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1835	-27.85	20220908	1190	11.26	20230726	2.46	N	009270	500	512 억		1329824	N	N	4	N	00	N
23	20230829	110459	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1323	6	2	0.46	50969371	38631	32.01	1324	1330	1312	1712	922	1317	1319.39	1.30	0	-5697	1339	1327	1310	1298	1281	1334	1305	513	395	500	940	1	1	102586356	1357	7.52	0.52	12	0.04	176.00	2554.00	1835	20220908	-27.90	1190	20230726	11.18	1695	-21.95	20230213	1190	11.18	20230726	1835	-27.90	20220908	1190	11.18	20230726	2.46	N	009270	500	512 억		1329824	N	N	4	N	00	N
24	20230829	100343	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1324	7	2	0.53	22714535	17177	14.23	1324	1330	1320	1712	922	1317	1322.38	1.30	0	-3808	1339	1327	1310	1298	1281	1334	1305	513	395	500	940	1	1	102586356	1358	7.52	0.52	12	0.02	176.00	2554.00	1835	20220908	-27.85	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1835	-27.85	20220908	1190	11.26	20230726	2.46	N	009270	500	512 억		1329824	N	N	4	N	00	N
25	20230829	090233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1324	7	2	0.53	435597	329	0.27	1324	1325	1324	1712	922	1317	1324.00	1.30	0	-4	1339	1327	1310	1298	1281	1334	1305	513	395	500	940	1	1	102586356	1358	7.52	0.52	12	0.00	176.00	2554.00	1835	20220908	-27.85	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1835	-27.85	20220908	1190	11.26	20230726	2.46	N	009270	500	512 억		1329824	N	N	4	N	00	N
26	20230828	160234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1317	28	2	2.17	154410302	117800	84.10	1300	1322	1293	1675	903	1289	1310.76	1.27	0	23019	1305	1296	1287	1278	1269	1301	1283	513	386	500	920	1	1	102586356	1351	7.48	0.52	12	0.11	176.00	2554.00	1835	20220908	-28.23	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1835	-28.23	20220908	1190	10.67	20230726	2.46	N	009270	500	512 억		1306805	N	N	4	N	00	N
27	20230828	150236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1321	32	2	2.48	144931672	110605	78.96	1300	1322	1293	1675	903	1289	1310.35	1.27	0	23135	1305	1296	1287	1278	1269	1301	1283	513	386	500	920	1	1	102586356	1355	7.51	0.52	12	0.11	176.00	2554.00	1835	20220908	-28.01	1190	20230726	11.01	1695	-22.06	20230213	1190	11.01	20230726	1835	-28.01	20220908	1190	11.01	20230726	2.46	N	009270	500	512 억		1306805	N	N	6	N	00	N
28	20230828	140237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1319	30	2	2.33	110609340	84589	60.39	1300	1320	1293	1675	903	1289	1307.61	1.27	0	14687	1305	1296	1287	1278	1269	1301	1283	513	386	500	920	1	1	102586356	1353	7.49	0.52	12	0.08	176.00	2554.00	1835	20220908	-28.12	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1835	-28.12	20220908	1190	10.84	20230726	2.46	N	009270	500	512 억		1306805	N	N	6	N	00	N
29	20230828	130240	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1316	27	2	2.09	95008539	72757	51.94	1300	1320	1293	1675	903	1289	1305.83	1.27	0	19494	1305	1296	1287	1278	1269	1301	1283	513	386	500	920	1	1	102586356	1350	7.48	0.52	12	0.07	176.00	2554.00	1835	20220908	-28.28	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1835	-28.28	20220908	1190	10.59	20230726	2.46	N	009270	500	512 억		1306805	N	N	6	N	00	N
30	20230828	120237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1314	25	2	1.94	78396795	60127	42.93	1300	1315	1293	1675	903	1289	1303.85	1.27	0	18534	1305	1296	1287	1278	1269	1301	1283	513	386	500	920	1	1	102586356	1348	7.47	0.51	12	0.06	176.00	2554.00	1835	20220908	-28.39	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1835	-28.39	20220908	1190	10.42	20230726	2.46	N	009270	500	512 억		1306805	N	N	6	N	00	N
31	20230828	110236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1307	18	2	1.40	55688059	42779	30.54	1300	1308	1293	1675	903	1289	1301.76	1.27	0	10666	1305	1296	1287	1278	1269	1301	1283	513	386	500	920	1	1	102586356	1341	7.43	0.51	12	0.04	176.00	2554.00	1835	20220908	-28.77	1190	20230726	9.83	1695	-22.89	20230213	1190	9.83	20230726	1835	-28.77	20220908	1190	9.83	20230726	2.46	N	009270	500	512 억		1306805	N	N	6	N	00	N
32	20230828	100232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1305	16	2	1.24	30919786	23815	17.00	1300	1308	1293	1675	903	1289	1298.33	1.27	0	3794	1305	1296	1287	1278	1269	1301	1283	513	386	500	920	1	1	102586356	1339	7.41	0.51	12	0.02	176.00	2554.00	1835	20220908	-28.88	1190	20230726	9.66	1695	-23.01	20230213	1190	9.66	20230726	1835	-28.88	20220908	1190	9.66	20230726	2.46	N	009270	500	512 억		1306805	N	N	6	N	00	N
33	20230828	090237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1293	4	2	0.31	10437800	8056	5.75	1300	1300	1293	1675	903	1289	1295.66	1.27	0	3973	1305	1296	1287	1278	1269	1301	1283	513	386	500	920	1	1	102586356	1326	7.35	0.51	12	0.01	176.00	2554.00	1835	20220908	-29.54	1190	20230726	8.66	1695	-23.72	20230213	1190	8.66	20230726	1835	-29.54	20220908	1190	8.66	20230726	2.46	N	009270	500	512 억		1306805	N	N	6	N	00	N
34	20230825	160236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1289	-7	5	-0.54	179235898	139450	143.22	1283	1296	1278	1684	908	1296	1285.26	1.28	0	-10799	1310	1302	1296	1288	1282	1307	1293	513	388	500	930	1	1	102586356	1322	7.32	0.50	12	0.14	176.00	2554.00	1835	20220908	-29.75	1190	20230726	8.32	1695	-23.95	20230213	1190	8.32	20230726	1835	-29.75	20220908	1190	8.32	20230726	2.46	N	009270	500	512 억		1317759	N	N	6	N	00	N
35	20230825	150236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1285	-11	5	-0.85	161920493	125972	129.38	1283	1296	1278	1684	908	1296	1285.37	1.28	0	-9602	1310	1302	1296	1288	1282	1307	1293	513	388	500	930	1	1	102586356	1318	7.30	0.50	12	0.12	176.00	2554.00	1835	20220908	-29.97	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1835	-29.97	20220908	1190	7.98	20230726	2.46	N	009270	500	512 억		1317759	N	N	15	N	00	N
36	20230825	140235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1282	-14	5	-1.08	131511930	102230	105.00	1283	1296	1279	1684	908	1296	1286.43	1.28	0	-6835	1310	1302	1296	1288	1282	1307	1293	513	388	500	930	1	1	102586356	1315	7.28	0.50	12	0.10	176.00	2554.00	1835	20220908	-30.14	1190	20230726	7.73	1695	-24.37	20230213	1190	7.73	20230726	1835	-30.14	20220908	1190	7.73	20230726	2.46	N	009270	500	512 억		1317759	N	N	15	N	00	N
37	20230825	130235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1287	-9	5	-0.69	111547393	86663	89.01	1283	1296	1279	1684	908	1296	1287.14	1.28	0	-4464	1310	1302	1296	1288	1282	1307	1293	513	388	500	930	1	1	102586356	1320	7.31	0.50	12	0.08	176.00	2554.00	1835	20220908	-29.86	1190	20230726	8.15	1695	-24.07	20230213	1190	8.15	20230726	1835	-29.86	20220908	1190	8.15	20230726	2.46	N	009270	500	512 억		1317759	N	N	15	N	00	N
38	20230825	120236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1288	-8	5	-0.62	93843910	72892	74.86	1283	1296	1279	1684	908	1296	1287.44	1.28	0	-1595	1310	1302	1296	1288	1282	1307	1293	513	388	500	930	1	1	102586356	1321	7.32	0.50	12	0.07	176.00	2554.00	1835	20220908	-29.81	1190	20230726	8.24	1695	-24.01	20230213	1190	8.24	20230726	1835	-29.81	20220908	1190	8.24	20230726	2.46	N	009270	500	512 억		1317759	N	N	15	N	00	N
39	20230825	110236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1289	-7	5	-0.54	62409590	48548	49.86	1283	1296	1279	1684	908	1296	1285.52	1.28	0	-2936	1310	1302	1296	1288	1282	1307	1293	513	388	500	930	1	1	102586356	1322	7.32	0.50	12	0.05	176.00	2554.00	1835	20220908	-29.75	1190	20230726	8.32	1695	-23.95	20230213	1190	8.32	20230726	1835	-29.75	20220908	1190	8.32	20230726	2.46	N	009270	500	512 억		1317759	N	N	15	N	00	N
40	20230825	100236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1285	-11	5	-0.85	25908534	20161	20.71	1283	1296	1280	1684	908	1296	1285.08	1.28	0	312	1310	1302	1296	1288	1282	1307	1293	513	388	500	930	1	1	102586356	1318	7.30	0.50	12	0.02	176.00	2554.00	1835	20220908	-29.97	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1835	-29.97	20220908	1190	7.98	20230726	2.46	N	009270	500	512 억		1317759	N	N	15	N	00	N
41	20230825	090236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1288	-8	5	-0.62	1244683	969	1.00	1283	1296	1283	1684	908	1296	1284.49	1.28	0	-98	1310	1302	1296	1288	1282	1307	1293	513	388	500	930	1	1	102586356	1321	7.32	0.50	12	0.00	176.00	2554.00	1835	20220908	-29.81	1190	20230726	8.24	1695	-24.01	20230213	1190	8.24	20230726	1835	-29.81	20220908	1190	8.24	20230726	2.46	N	009270	500	512 억		1317759	N	N	15	N	00	N
42	20230824	160233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1296	6	2	0.47	126075670	97257	53.05	1295	1304	1290	1677	903	1290	1296.31	1.29	0	-4428	1326	1308	1299	1281	1272	1303	1276	513	387	500	920	1	1	102586356	1330	7.36	0.51	12	0.09	176.00	2554.00	1835	20220908	-29.37	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1835	-29.37	20220908	1190	8.91	20230726	2.54	N	009270	500	512 억		1322213	N	N	15	N	00	N
43	20230824	150232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1296	6	2	0.47	111939539	86317	47.08	1295	1304	1290	1677	903	1290	1296.84	1.29	0	-2793	1326	1308	1299	1281	1272	1303	1276	513	387	500	920	1	1	102586356	1330	7.36	0.51	12	0.08	176.00	2554.00	1835	20220908	-29.37	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1835	-29.37	20220908	1190	8.91	20230726	2.54	N	009270	500	512 억		1322213	N	N	17	N	00	N
44	20230824	140234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1292	2	2	0.16	104686639	80699	44.02	1295	1304	1291	1677	903	1290	1297.25	1.29	0	-2252	1326	1308	1299	1281	1272	1303	1276	513	387	500	920	1	1	102586356	1325	7.34	0.51	12	0.08	176.00	2554.00	1835	20220908	-29.59	1190	20230726	8.57	1695	-23.78	20230213	1190	8.57	20230726	1835	-29.59	20220908	1190	8.57	20230726	2.54	N	009270	500	512 억		1322213	N	N	17	N	00	N
45	20230824	130235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1296	6	2	0.47	84022260	64736	35.31	1295	1304	1295	1677	903	1290	1297.92	1.29	0	-2128	1326	1308	1299	1281	1272	1303	1276	513	387	500	920	1	1	102586356	1330	7.36	0.51	12	0.06	176.00	2554.00	1835	20220908	-29.37	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1835	-29.37	20220908	1190	8.91	20230726	2.54	N	009270	500	512 억		1322213	N	N	17	N	00	N
46	20230824	120236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1298	8	2	0.62	61981700	47744	26.04	1295	1304	1295	1677	903	1290	1298.21	1.29	0	-1308	1326	1308	1299	1281	1272	1303	1276	513	387	500	920	1	1	102586356	1332	7.38	0.51	12	0.05	176.00	2554.00	1835	20220908	-29.26	1190	20230726	9.08	1695	-23.42	20230213	1190	9.08	20230726	1835	-29.26	20220908	1190	9.08	20230726	2.54	N	009270	500	512 억		1322213	N	N	17	N	00	N
47	20230824	110233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1296	6	2	0.47	41534731	31988	17.45	1295	1304	1295	1677	903	1290	1298.45	1.29	0	-1084	1326	1308	1299	1281	1272	1303	1276	513	387	500	920	1	1	102586356	1330	7.36	0.51	12	0.03	176.00	2554.00	1835	20220908	-29.37	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1835	-29.37	20220908	1190	8.91	20230726	2.54	N	009270	500	512 억		1322213	N	N	17	N	00	N
48	20230824	100234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1304	14	2	1.09	26258559	20223	11.03	1295	1304	1295	1677	903	1290	1298.45	1.29	0	-285	1326	1308	1299	1281	1272	1303	1276	513	387	500	920	1	1	102586356	1338	7.41	0.51	12	0.02	176.00	2554.00	1835	20220908	-28.94	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1835	-28.94	20220908	1190	9.58	20230726	2.54	N	009270	500	512 억		1322213	N	N	17	N	00	N
49	20230824	090235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1302	12	2	0.93	6820775	5267	2.87	1295	1302	1295	1677	903	1290	1295.00	1.29	0	227	1326	1308	1299	1281	1272	1303	1276	513	387	500	920	1	1	102586356	1336	7.40	0.51	12	0.01	176.00	2554.00	1835	20220908	-29.05	1190	20230726	9.41	1695	-23.19	20230213	1190	9.41	20230726	1835	-29.05	20220908	1190	9.41	20230726	2.54	N	009270	500	512 억		1322213	N	N	17	N	00	N
50	20230823	160232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1290	-22	5	-1.68	237320448	182957	104.10	1300	1317	1290	1705	919	1312	1297.37	1.30	0	-8720	1380	1346	1329	1295	1278	1337	1286	513	393	500	940	1	1	102586356	1323	7.33	0.51	12	0.18	176.00	2554.00	1835	20220908	-29.70	1190	20230726	8.40	1695	-23.89	20230213	1190	8.40	20230726	1835	-29.70	20220908	1190	8.40	20230726	2.53	N	009270	500	512 억		1330934	N	N	17	N	00	N
51	20230823	150233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1290	-22	5	-1.68	188251950	144986	82.50	1300	1317	1290	1705	919	1312	1298.41	1.30	0	-2640	1380	1346	1329	1295	1278	1337	1286	513	393	500	940	1	1	102586356	1323	7.33	0.51	12	0.14	176.00	2554.00	1835	20220908	-29.70	1190	20230726	8.40	1695	-23.89	20230213	1190	8.40	20230726	1835	-29.70	20220908	1190	8.40	20230726	2.53	N	009270	500	512 억		1330934	N	N	23	N	00	N
52	20230823	140235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1301	-11	5	-0.84	133064614	102363	58.25	1300	1317	1290	1705	919	1312	1299.93	1.30	0	-1392	1380	1346	1329	1295	1278	1337	1286	513	393	500	940	1	1	102586356	1335	7.39	0.51	12	0.10	176.00	2554.00	1835	20220908	-29.10	1190	20230726	9.33	1695	-23.24	20230213	1190	9.33	20230726	1835	-29.10	20220908	1190	9.33	20230726	2.53	N	009270	500	512 억		1330934	N	N	23	N	00	N
53	20230823	130234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1300	-12	5	-0.91	128081075	98531	56.07	1300	1317	1290	1705	919	1312	1299.91	1.30	0	-1325	1380	1346	1329	1295	1278	1337	1286	513	393	500	940	1	1	102586356	1334	7.39	0.51	12	0.10	176.00	2554.00	1835	20220908	-29.16	1190	20230726	9.24	1695	-23.30	20230213	1190	9.24	20230726	1835	-29.16	20220908	1190	9.24	20230726	2.53	N	009270	500	512 억		1330934	N	N	23	N	00	N
54	20230823	120234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1307	-5	5	-0.38	111120029	85538	48.67	1300	1317	1290	1705	919	1312	1299.07	1.30	0	2438	1380	1346	1329	1295	1278	1337	1286	513	393	500	940	1	1	102586356	1341	7.43	0.51	12	0.08	176.00	2554.00	1835	20220908	-28.77	1190	20230726	9.83	1695	-22.89	20230213	1190	9.83	20230726	1835	-28.77	20220908	1190	9.83	20230726	2.53	N	009270	500	512 억		1330934	N	N	23	N	00	N
55	20230823	110233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1303	-9	5	-0.69	95894864	73888	42.04	1300	1312	1290	1705	919	1312	1297.84	1.30	0	3877	1380	1346	1329	1295	1278	1337	1286	513	393	500	940	1	1	102586356	1337	7.40	0.51	12	0.07	176.00	2554.00	1835	20220908	-28.99	1190	20230726	9.50	1695	-23.13	20230213	1190	9.50	20230726	1835	-28.99	20220908	1190	9.50	20230726	2.53	N	009270	500	512 억		1330934	N	N	23	N	00	N
56	20230823	100234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1290	-22	5	-1.68	76026580	58614	33.35	1300	1312	1290	1705	919	1312	1297.07	1.30	0	2663	1380	1346	1329	1295	1278	1337	1286	513	393	500	940	1	1	102586356	1323	7.33	0.51	12	0.06	176.00	2554.00	1835	20220908	-29.70	1190	20230726	8.40	1695	-23.89	20230213	1190	8.40	20230726	1835	-29.70	20220908	1190	8.40	20230726	2.53	N	009270	500	512 억		1330934	N	N	23	N	00	N
57	20230823	090235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1311	-1	5	-0.08	19015358	14626	8.32	1300	1312	1300	1705	919	1312	1300.11	1.30	0	2893	1380	1346	1329	1295	1278	1337	1286	513	393	500	940	1	1	102586356	1345	7.45	0.51	12	0.01	176.00	2554.00	1835	20220908	-28.56	1190	20230726	10.17	1695	-22.65	20230213	1190	10.17	20230726	1835	-28.56	20220908	1190	10.17	20230726	2.53	N	009270	500	512 억		1330934	N	N	23	N	00	N
58	20230822	160232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	-29	5	-2.16	231028627	174581	84.84	1330	1363	1312	1743	939	1341	1323.35	1.34	0	-30853	1393	1366	1343	1316	1293	1355	1305	513	402	500	960	1	1	102586356	1346	7.45	0.51	12	0.17	176.00	2554.00	1835	20220908	-28.50	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1835	-28.50	20220908	1190	10.25	20230726	2.55	N	009270	500	512 억		1379381	N	N	23	N	00	N
59	20230822	150233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1322	-19	5	-1.42	214616516	162083	78.76	1330	1363	1315	1743	939	1341	1324.11	1.34	0	-27451	1393	1366	1343	1316	1293	1355	1305	513	402	500	960	1	1	102586356	1356	7.51	0.52	12	0.16	176.00	2554.00	1835	20220908	-27.96	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1835	-27.96	20220908	1190	11.09	20230726	2.55	N	009270	500	512 억		1379381	N	N	38	N	00	N
60	20230822	140234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1320	-21	5	-1.57	194544957	146846	71.36	1330	1363	1318	1743	939	1341	1324.82	1.34	0	-21610	1393	1366	1343	1316	1293	1355	1305	513	402	500	960	1	1	102586356	1354	7.50	0.52	12	0.14	176.00	2554.00	1835	20220908	-28.07	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1835	-28.07	20220908	1190	10.92	20230726	2.55	N	009270	500	512 억		1379381	N	N	38	N	00	N
61	20230822	130232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1323	-18	5	-1.34	175209739	132198	64.24	1330	1363	1320	1743	939	1341	1325.36	1.34	0	-16381	1393	1366	1343	1316	1293	1355	1305	513	402	500	960	1	1	102586356	1357	7.52	0.52	12	0.13	176.00	2554.00	1835	20220908	-27.90	1190	20230726	11.18	1695	-21.95	20230213	1190	11.18	20230726	1835	-27.90	20220908	1190	11.18	20230726	2.55	N	009270	500	512 억		1379381	N	N	38	N	00	N
62	20230822	120229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1324	-17	5	-1.27	140993181	106305	51.66	1330	1363	1322	1743	939	1341	1326.31	1.34	0	-14202	1393	1366	1343	1316	1293	1355	1305	513	402	500	960	1	1	102586356	1358	7.52	0.52	12	0.10	176.00	2554.00	1835	20220908	-27.85	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1835	-27.85	20220908	1190	11.26	20230726	2.55	N	009270	500	512 억		1379381	N	N	38	N	00	N
63	20230822	110231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1322	-19	5	-1.42	134198843	101178	49.17	1330	1363	1322	1743	939	1341	1326.36	1.34	0	-13663	1393	1366	1343	1316	1293	1355	1305	513	402	500	960	1	1	102586356	1356	7.51	0.52	12	0.10	176.00	2554.00	1835	20220908	-27.96	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1835	-27.96	20220908	1190	11.09	20230726	2.55	N	009270	500	512 억		1379381	N	N	38	N	00	N
64	20230822	100231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1325	-16	5	-1.19	54110197	40719	19.79	1330	1363	1325	1743	939	1341	1328.87	1.34	0	-13785	1393	1366	1343	1316	1293	1355	1305	513	402	500	960	1	1	102586356	1359	7.53	0.52	12	0.04	176.00	2554.00	1835	20220908	-27.79	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1835	-27.79	20220908	1190	11.34	20230726	2.55	N	009270	500	512 억		1379381	N	N	38	N	00	N
65	20230822	090231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1363	22	2	1.64	8045927	6044	2.94	1330	1363	1330	1743	939	1341	1331.23	1.34	0	457	1393	1366	1343	1316	1293	1355	1305	513	402	500	960	1	1	102586356	1398	7.74	0.53	12	0.01	176.00	2554.00	1835	20220908	-25.72	1190	20230726	14.54	1695	-19.59	20230213	1190	14.54	20230726	1835	-25.72	20220908	1190	14.54	20230726	2.55	N	009270	500	512 억		1379381	N	N	38	N	00	N
66	20230821	160230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1341	-26	5	-1.90	276429122	205283	43.80	1365	1370	1320	1777	957	1367	1346.57	1.34	0	3563	1430	1398	1358	1326	1286	1414	1342	513	410	500	980	1	1	102586356	1376	7.62	0.53	12	0.20	176.00	2554.00	1835	20220908	-26.92	1190	20230726	12.69	1695	-20.88	20230213	1190	12.69	20230726	1835	-26.92	20220908	1190	12.69	20230726	2.60	N	009270	500	512 억		1377100	N	N	38	N	00	N
67	20230821	150232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1342	-25	5	-1.83	225072178	167056	35.64	1365	1370	1320	1777	957	1367	1347.28	1.34	0	5385	1430	1398	1358	1326	1286	1414	1342	513	410	500	980	1	1	102586356	1377	7.62	0.53	12	0.16	176.00	2554.00	1835	20220908	-26.87	1190	20230726	12.77	1695	-20.83	20230213	1190	12.77	20230726	1835	-26.87	20220908	1190	12.77	20230726	2.60	N	009270	500	512 억		1377100	N	N	49	N	00	N
68	20230821	140232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1342	-25	5	-1.83	206103917	152932	32.63	1365	1370	1320	1777	957	1367	1347.68	1.34	0	9819	1430	1398	1358	1326	1286	1414	1342	513	410	500	980	1	1	102586356	1377	7.62	0.53	12	0.15	176.00	2554.00	1835	20220908	-26.87	1190	20230726	12.77	1695	-20.83	20230213	1190	12.77	20230726	1835	-26.87	20220908	1190	12.77	20230726	2.60	N	009270	500	512 억		1377100	N	N	49	N	00	N
69	20230821	130234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1346	-21	5	-1.54	177444926	131603	28.08	1365	1370	1320	1777	957	1367	1348.33	1.34	0	13720	1430	1398	1358	1326	1286	1414	1342	513	410	500	980	1	1	102586356	1381	7.65	0.53	12	0.13	176.00	2554.00	1835	20220908	-26.65	1190	20230726	13.11	1695	-20.59	20230213	1190	13.11	20230726	1835	-26.65	20220908	1190	13.11	20230726	2.60	N	009270	500	512 억		1377100	N	N	49	N	00	N
70	20230821	120233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1348	-19	5	-1.39	166143474	123191	26.28	1365	1370	1320	1777	957	1367	1348.66	1.34	0	16490	1430	1398	1358	1326	1286	1414	1342	513	410	500	980	1	1	102586356	1383	7.66	0.53	12	0.12	176.00	2554.00	1835	20220908	-26.54	1190	20230726	13.28	1695	-20.47	20230213	1190	13.28	20230726	1835	-26.54	20220908	1190	13.28	20230726	2.60	N	009270	500	512 억		1377100	N	N	49	N	00	N
71	20230821	110233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1343	-24	5	-1.76	157155822	116515	24.86	1365	1370	1320	1777	957	1367	1348.80	1.34	0	15119	1430	1398	1358	1326	1286	1414	1342	513	410	500	980	1	1	102586356	1378	7.63	0.53	12	0.11	176.00	2554.00	1835	20220908	-26.81	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1835	-26.81	20220908	1190	12.86	20230726	2.60	N	009270	500	512 억		1377100	N	N	49	N	00	N
72	20230821	100232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1359	-8	5	-0.59	113730157	84327	17.99	1365	1370	1320	1777	957	1367	1348.67	1.34	0	-1755	1430	1398	1358	1326	1286	1414	1342	513	410	500	980	1	1	102586356	1394	7.72	0.53	12	0.08	176.00	2554.00	1835	20220908	-25.94	1190	20230726	14.20	1695	-19.82	20230213	1190	14.20	20230726	1835	-25.94	20220908	1190	14.20	20230726	2.60	N	009270	500	512 억		1377100	N	N	49	N	00	N
73	20230821	090235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1363	-4	5	-0.29	720285	528	0.11	1365	1365	1360	1777	957	1367	1363.88	1.34	0	-86	1430	1398	1358	1326	1286	1414	1342	513	410	500	980	1	1	102586356	1398	7.74	0.53	12	0.00	176.00	2554.00	1835	20220908	-25.72	1190	20230726	14.54	1695	-19.59	20230213	1190	14.54	20230726	1835	-25.72	20220908	1190	14.54	20230726	2.60	N	009270	500	512 억		1377100	N	N	49	N	00	N
74	20230818	160232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1367	32	2	2.40	620822945	458677	211.16	1329	1390	1318	1735	935	1335	1353.38	1.39	0	-39459	1385	1360	1334	1309	1283	1347	1296	513	400	500	960	1	1	102586356	1402	7.77	0.54	12	0.45	176.00	2554.00	1835	20220908	-25.50	1190	20230726	14.87	1695	-19.35	20230213	1190	14.87	20230726	1835	-25.50	20220908	1190	14.87	20230726	2.60	N	009270	500	512 억		1427991	N	N	49	N	00	N
75	20230818	150232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1352	17	2	1.27	545883161	403366	185.69	1329	1390	1318	1735	935	1335	1353.32	1.39	0	-43151	1385	1360	1334	1309	1283	1347	1296	513	400	500	960	1	1	102586356	1387	7.68	0.53	12	0.39	176.00	2554.00	1835	20220908	-26.32	1190	20230726	13.61	1695	-20.24	20230213	1190	13.61	20230726	1835	-26.32	20220908	1190	13.61	20230726	2.60	N	009270	500	512 억		1427991	N	N	105	N	00	N
76	20230818	140232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1369	34	2	2.55	360237467	267589	123.19	1329	1390	1318	1735	935	1335	1346.23	1.39	0	-6478	1385	1360	1334	1309	1283	1347	1296	513	400	500	960	1	1	102586356	1404	7.78	0.54	12	0.26	176.00	2554.00	1835	20220908	-25.40	1190	20230726	15.04	1695	-19.23	20230213	1190	15.04	20230726	1835	-25.40	20220908	1190	15.04	20230726	2.60	N	009270	500	512 억		1427991	N	N	105	N	00	N
77	20230818	130229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1348	13	2	0.97	171590725	128744	59.27	1329	1351	1318	1735	935	1335	1332.81	1.39	0	-1389	1385	1360	1334	1309	1283	1347	1296	513	400	500	960	1	1	102586356	1383	7.66	0.53	12	0.13	176.00	2554.00	1835	20220908	-26.54	1190	20230726	13.28	1695	-20.47	20230213	1190	13.28	20230726	1835	-26.54	20220908	1190	13.28	20230726	2.60	N	009270	500	512 억		1427991	N	N	105	N	00	N
78	20230818	120238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1343	8	2	0.60	136937743	103001	47.42	1329	1348	1318	1735	935	1335	1329.48	1.39	0	-2886	1385	1360	1334	1309	1283	1347	1296	513	400	500	960	1	1	102586356	1378	7.63	0.53	12	0.10	176.00	2554.00	1835	20220908	-26.81	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1835	-26.81	20220908	1190	12.86	20230726	2.60	N	009270	500	512 억		1427991	N	N	105	N	00	N
79	20230818	110231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1327	-8	5	-0.60	90978088	68517	31.54	1329	1348	1318	1735	935	1335	1327.82	1.39	0	-169	1385	1360	1334	1309	1283	1347	1296	513	400	500	960	1	1	102586356	1361	7.54	0.52	12	0.07	176.00	2554.00	1835	20220908	-27.68	1190	20230726	11.51	1695	-21.71	20230213	1190	11.51	20230726	1835	-27.68	20220908	1190	11.51	20230726	2.60	N	009270	500	512 억		1427991	N	N	105	N	00	N
80	20230818	100231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1327	-8	5	-0.60	54032257	40584	18.68	1329	1348	1322	1735	935	1335	1331.37	1.39	0	-6795	1385	1360	1334	1309	1283	1347	1296	513	400	500	960	1	1	102586356	1361	7.54	0.52	12	0.04	176.00	2554.00	1835	20220908	-27.68	1190	20230726	11.51	1695	-21.71	20230213	1190	11.51	20230726	1835	-27.68	20220908	1190	11.51	20230726	2.60	N	009270	500	512 억		1427991	N	N	105	N	00	N
81	20230818	090232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1326	-9	5	-0.67	2016048	1517	0.70	1329	1329	1326	1735	935	1335	1328.97	1.39	0	0	1385	1360	1334	1309	1283	1347	1296	513	400	500	960	1	1	102586356	1360	7.53	0.52	12	0.00	176.00	2554.00	1835	20220908	-27.74	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1835	-27.74	20220908	1190	11.43	20230726	2.60	N	009270	500	512 억		1427991	N	N	105	N	00	N
82	20230817	160232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	-27	5	-1.98	286593154	216989	84.56	1350	1359	1308	1770	954	1362	1320.77	1.41	0	-13684	1406	1383	1353	1330	1300	1395	1342	513	408	500	980	1	1	102586356	1370	7.59	0.52	12	0.21	176.00	2554.00	1835	20220816	-27.25	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1835	-27.25	20220908	1190	12.18	20230726	2.59	N	009270	500	512 억		1445371	N	N	105	N	00	N
83	20230817	150234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1325	-37	5	-2.72	215267142	163116	63.56	1350	1359	1308	1770	954	1362	1319.72	1.41	0	-11812	1406	1383	1353	1330	1300	1395	1342	513	408	500	980	1	1	102586356	1359	7.53	0.52	12	0.16	176.00	2554.00	1835	20220816	-27.79	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1835	-27.79	20220908	1190	11.34	20230726	2.59	N	009270	500	512 억		1445371	N	N	7	N	00	N
84	20230817	140231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1324	-38	5	-2.79	175601731	133142	51.88	1350	1359	1308	1770	954	1362	1318.91	1.41	0	-18464	1406	1383	1353	1330	1300	1395	1342	513	408	500	980	1	1	102586356	1358	7.52	0.52	12	0.13	176.00	2554.00	1835	20220816	-27.85	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1835	-27.85	20220908	1190	11.26	20230726	2.59	N	009270	500	512 억		1445371	N	N	7	N	00	N
85	20230817	130230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1326	-36	5	-2.64	156505729	118726	46.26	1350	1359	1308	1770	954	1362	1318.21	1.41	0	-19439	1406	1383	1353	1330	1300	1395	1342	513	408	500	980	1	1	102586356	1360	7.53	0.52	12	0.12	176.00	2554.00	1835	20220816	-27.74	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1835	-27.74	20220908	1190	11.43	20230726	2.59	N	009270	500	512 억		1445371	N	N	7	N	00	N
86	20230817	120232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1328	-34	5	-2.50	155373699	117872	45.93	1350	1359	1308	1770	954	1362	1318.16	1.41	0	-19374	1406	1383	1353	1330	1300	1395	1342	513	408	500	980	1	1	102586356	1362	7.55	0.52	12	0.11	176.00	2554.00	1835	20220816	-27.63	1190	20230726	11.60	1695	-21.65	20230213	1190	11.60	20230726	1835	-27.63	20220908	1190	11.60	20230726	2.59	N	009270	500	512 억		1445371	N	N	7	N	00	N
87	20230817	110231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1322	-40	5	-2.94	137380620	104272	40.63	1350	1359	1308	1770	954	1362	1317.52	1.41	0	-29947	1406	1383	1353	1330	1300	1395	1342	513	408	500	980	1	1	102586356	1356	7.51	0.52	12	0.10	176.00	2554.00	1835	20220816	-27.96	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1835	-27.96	20220908	1190	11.09	20230726	2.59	N	009270	500	512 억		1445371	N	N	7	N	00	N
88	20230817	100231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	-50	5	-3.67	102209664	77518	30.21	1350	1359	1308	1770	954	1362	1318.53	1.41	0	-30090	1406	1383	1353	1330	1300	1395	1342	513	408	500	980	1	1	102586356	1346	7.45	0.51	12	0.08	176.00	2554.00	1835	20220816	-28.50	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1835	-28.50	20220908	1190	10.25	20230726	2.59	N	009270	500	512 억		1445371	N	N	7	N	00	N
89	20230817	090231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1348	-14	5	-1.03	1140773	845	0.33	1350	1359	1348	1770	954	1362	1350.03	1.41	0	-310	1406	1383	1353	1330	1300	1395	1342	513	408	500	980	1	1	102586356	1383	7.66	0.53	12	0.00	176.00	2554.00	1835	20220816	-26.54	1190	20230726	13.28	1695	-20.47	20230213	1190	13.28	20230726	1835	-26.54	20220908	1190	13.28	20230726	2.59	N	009270	500	512 억		1445371	N	N	7	N	00	N
90	20230816	160231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1362	-22	5	-1.59	344086279	256605	127.40	1361	1376	1323	1799	969	1384	1340.92	1.42	0	-9828	1413	1398	1378	1363	1343	1406	1371	513	415	500	990	1	1	102586356	1397	7.74	0.53	12	0.25	176.00	2554.00	1835	20220816	-25.78	1190	20230726	14.45	1695	-19.65	20230213	1190	14.45	20230726	1835	-25.78	20220816	1190	14.45	20230726	2.53	N	009270	500	512 억		1457575	N	N	7	N	00	N
91	20230816	150231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1345	-39	5	-2.82	268456466	200469	99.53	1361	1376	1323	1799	969	1384	1339.14	1.42	0	-788	1413	1398	1378	1363	1343	1406	1371	513	415	500	990	1	1	102586356	1380	7.64	0.53	12	0.20	176.00	2554.00	1835	20220816	-26.70	1190	20230726	13.03	1695	-20.65	20230213	1190	13.03	20230726	1835	-26.70	20220816	1190	13.03	20230726	2.53	N	009270	500	512 억		1457575	N	N	15	N	00	N
92	20230816	140230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1349	-35	5	-2.53	253039440	188997	93.84	1361	1376	1323	1799	969	1384	1338.85	1.42	0	-3177	1413	1398	1378	1363	1343	1406	1371	513	415	500	990	1	1	102586356	1384	7.66	0.53	12	0.18	176.00	2554.00	1835	20220816	-26.49	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1835	-26.49	20220816	1190	13.36	20230726	2.53	N	009270	500	512 억		1457575	N	N	15	N	00	N
93	20230816	130233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1336	-48	5	-3.47	180544535	135036	67.04	1361	1376	1323	1799	969	1384	1337.01	1.42	0	-20240	1413	1398	1378	1363	1343	1406	1371	513	415	500	990	1	1	102586356	1371	7.59	0.52	12	0.13	176.00	2554.00	1835	20220816	-27.19	1190	20230726	12.27	1695	-21.18	20230213	1190	12.27	20230726	1835	-27.19	20220816	1190	12.27	20230726	2.53	N	009270	500	512 억		1457575	N	N	15	N	00	N
94	20230816	120233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	-50	5	-3.61	155145061	115964	57.58	1361	1376	1323	1799	969	1384	1337.87	1.42	0	-19441	1413	1398	1378	1363	1343	1406	1371	513	415	500	990	1	1	102586356	1369	7.58	0.52	12	0.11	176.00	2554.00	1835	20220816	-27.30	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1835	-27.30	20220816	1190	12.10	20230726	2.53	N	009270	500	512 억		1457575	N	N	15	N	00	N
95	20230816	110232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	-49	5	-3.54	128535043	96028	47.68	1361	1376	1323	1799	969	1384	1338.52	1.42	0	-13118	1413	1398	1378	1363	1343	1406	1371	513	415	500	990	1	1	102586356	1370	7.59	0.52	12	0.09	176.00	2554.00	1835	20220816	-27.25	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1835	-27.25	20220816	1190	12.18	20230726	2.53	N	009270	500	512 억		1457575	N	N	15	N	00	N
96	20230816	100227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	-50	5	-3.61	106150918	79156	39.30	1361	1376	1326	1799	969	1384	1341.03	1.42	0	-4159	1413	1398	1378	1363	1343	1406	1371	513	415	500	990	1	1	102586356	1369	7.58	0.52	12	0.08	176.00	2554.00	1835	20220816	-27.30	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1835	-27.30	20220816	1190	12.10	20230726	2.53	N	009270	500	512 억		1457575	N	N	15	N	00	N
97	20230816	090229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1376	-8	5	-0.58	3419247	2511	1.25	1361	1376	1361	1799	969	1384	1361.71	1.42	0	379	1413	1398	1378	1363	1343	1406	1371	513	415	500	990	1	1	102586356	1412	7.82	0.54	12	0.00	176.00	2554.00	1835	20220816	-25.01	1190	20230726	15.63	1695	-18.82	20230213	1190	15.63	20230726	1835	-25.01	20220816	1190	15.63	20230726	2.53	N	009270	500	512 억		1457575	N	N	15	N	00	N
98	20230814	160229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1384	-4	5	-0.29	273839231	199864	25.45	1379	1393	1358	1804	972	1388	1370.13	1.43	0	-4769	1460	1424	1389	1353	1318	1442	1371	513	416	500	990	1	1	102586356	1420	7.86	0.54	12	0.19	176.00	2554.00	1835	20220816	-24.58	1190	20230726	16.30	1695	-18.35	20230213	1190	16.30	20230726	1835	-24.58	20220816	1190	16.30	20230726	2.52	N	009270	500	512 억		1467813	N	N	15	N	00	N
99	20230814	150229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1368	-20	5	-1.44	230695224	168449	21.45	1379	1393	1358	1804	972	1388	1369.53	1.43	0	1052	1460	1424	1389	1353	1318	1442	1371	513	416	500	990	1	1	102586356	1403	7.77	0.54	12	0.16	176.00	2554.00	1835	20220816	-25.45	1190	20230726	14.96	1695	-19.29	20230213	1190	14.96	20230726	1835	-25.45	20220816	1190	14.96	20230726	2.52	N	009270	500	512 억		1467813	N	N	23	N	00	N
100	20230814	140229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1369	-19	5	-1.37	191648179	139888	17.82	1379	1393	1358	1804	972	1388	1370.01	1.43	0	1059	1460	1424	1389	1353	1318	1442	1371	513	416	500	990	1	1	102586356	1404	7.78	0.54	12	0.14	176.00	2554.00	1835	20220816	-25.40	1190	20230726	15.04	1695	-19.23	20230213	1190	15.04	20230726	1835	-25.40	20220816	1190	15.04	20230726	2.52	N	009270	500	512 억		1467813	N	N	23	N	00	N
101	20230814	130228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1366	-22	5	-1.59	159041061	116066	14.78	1379	1393	1358	1804	972	1388	1370.26	1.43	0	-169	1460	1424	1389	1353	1318	1442	1371	513	416	500	990	1	1	102586356	1401	7.76	0.53	12	0.11	176.00	2554.00	1835	20220816	-25.56	1190	20230726	14.79	1695	-19.41	20230213	1190	14.79	20230726	1835	-25.56	20220816	1190	14.79	20230726	2.52	N	009270	500	512 억		1467813	N	N	23	N	00	N
102	20230814	120228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1366	-22	5	-1.59	144009823	105061	13.38	1379	1393	1358	1804	972	1388	1370.73	1.43	0	-1570	1460	1424	1389	1353	1318	1442	1371	513	416	500	990	1	1	102586356	1401	7.76	0.53	12	0.10	176.00	2554.00	1835	20220816	-25.56	1190	20230726	14.79	1695	-19.41	20230213	1190	14.79	20230726	1835	-25.56	20220816	1190	14.79	20230726	2.52	N	009270	500	512 억		1467813	N	N	23	N	00	N
103	20230814	110228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1370	-18	5	-1.30	91255594	66457	8.46	1379	1393	1358	1804	972	1388	1373.15	1.43	0	-5437	1460	1424	1389	1353	1318	1442	1371	513	416	500	990	1	1	102586356	1405	7.78	0.54	12	0.06	176.00	2554.00	1835	20220816	-25.34	1190	20230726	15.13	1695	-19.17	20230213	1190	15.13	20230726	1835	-25.34	20220816	1190	15.13	20230726	2.52	N	009270	500	512 억		1467813	N	N	23	N	00	N
104	20230814	100227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1375	-13	5	-0.94	39590428	28791	3.67	1379	1393	1358	1804	972	1388	1375.10	1.43	0	-5519	1460	1424	1389	1353	1318	1442	1371	513	416	500	990	1	1	102586356	1411	7.81	0.54	12	0.03	176.00	2554.00	1835	20220816	-25.07	1190	20230726	15.55	1695	-18.88	20230213	1190	15.55	20230726	1835	-25.07	20220816	1190	15.55	20230726	2.52	N	009270	500	512 억		1467813	N	N	23	N	00	N
105	20230814	090229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1393	5	2	0.36	2106529	1521	0.19	1379	1393	1379	1804	972	1388	1384.96	1.43	0	-1008	1460	1424	1389	1353	1318	1442	1371	513	416	500	990	1	1	102586356	1429	7.91	0.55	12	0.00	176.00	2554.00	1835	20220816	-24.09	1190	20230726	17.06	1695	-17.82	20230213	1190	17.06	20230726	1835	-24.09	20220816	1190	17.06	20230726	2.52	N	009270	500	512 억		1467813	N	N	23	N	00	N
106	20230811	160227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1388	18	2	1.31	1092557095	783509	286.22	1369	1425	1354	1781	959	1370	1394.45	1.46	0	-62872	1394	1381	1357	1344	1320	1388	1351	513	411	500	980	1	1	102586356	1424	7.89	0.54	12	0.76	176.00	2554.00	1835	20220816	-24.36	1190	20230726	16.64	1695	-18.11	20230213	1190	16.64	20230726	1835	-24.36	20220816	1190	16.64	20230726	2.54	N	009270	500	512 억		1497984	N	N	23	N	00	N
107	20230811	150226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1388	18	2	1.31	1064286350	763147	278.78	1369	1425	1354	1781	959	1370	1394.60	1.46	0	-63243	1394	1381	1357	1344	1320	1388	1351	513	411	500	980	1	1	102586356	1424	7.89	0.54	12	0.74	176.00	2554.00	1835	20220816	-24.36	1190	20230726	16.64	1695	-18.11	20230213	1190	16.64	20230726	1835	-24.36	20220816	1190	16.64	20230726	2.54	N	009270	500	512 억		1497984	N	N	32	N	00	N
108	20230811	140226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1384	14	2	1.02	983285580	704814	257.47	1369	1425	1354	1781	959	1370	1395.10	1.46	0	-63552	1394	1381	1357	1344	1320	1388	1351	513	411	500	980	1	1	102586356	1420	7.86	0.54	12	0.69	176.00	2554.00	1835	20220816	-24.58	1190	20230726	16.30	1695	-18.35	20230213	1190	16.30	20230726	1835	-24.58	20220816	1190	16.30	20230726	2.54	N	009270	500	512 억		1497984	N	N	32	N	00	N
109	20230811	130227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1394	24	2	1.75	951667812	681940	249.12	1369	1425	1354	1781	959	1370	1395.53	1.46	0	-65747	1394	1381	1357	1344	1320	1388	1351	513	411	500	980	1	1	102586356	1430	7.92	0.55	12	0.66	176.00	2554.00	1835	20220816	-24.03	1190	20230726	17.14	1695	-17.76	20230213	1190	17.14	20230726	1835	-24.03	20220816	1190	17.14	20230726	2.54	N	009270	500	512 억		1497984	N	N	32	N	00	N
110	20230811	120226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1395	25	2	1.82	896724831	642445	234.69	1369	1425	1354	1781	959	1370	1395.80	1.46	0	-67125	1394	1381	1357	1344	1320	1388	1351	513	411	500	980	1	1	102586356	1431	7.93	0.55	12	0.63	176.00	2554.00	1835	20220816	-23.98	1190	20230726	17.23	1695	-17.70	20230213	1190	17.23	20230726	1835	-23.98	20220816	1190	17.23	20230726	2.54	N	009270	500	512 억		1497984	N	N	32	N	00	N
111	20230811	110225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1399	29	2	2.12	844818154	605317	221.13	1369	1425	1354	1781	959	1370	1395.66	1.46	0	-72906	1394	1381	1357	1344	1320	1388	1351	513	411	500	980	1	1	102586356	1435	7.95	0.55	12	0.59	176.00	2554.00	1835	20220816	-23.76	1190	20230726	17.56	1695	-17.46	20230213	1190	17.56	20230726	1835	-23.76	20220816	1190	17.56	20230726	2.54	N	009270	500	512 억		1497984	N	N	32	N	00	N
112	20230811	100224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1392	22	2	1.61	589675230	423019	154.53	1369	1425	1354	1781	959	1370	1393.97	1.46	0	-97976	1394	1381	1357	1344	1320	1388	1351	513	411	500	980	1	1	102586356	1428	7.91	0.55	12	0.41	176.00	2554.00	1835	20220816	-24.14	1190	20230726	16.97	1695	-17.88	20230213	1190	16.97	20230726	1835	-24.14	20220816	1190	16.97	20230726	2.54	N	009270	500	512 억		1497984	N	N	32	N	00	N
113	20230811	090226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1357	-13	5	-0.95	30534442	22311	8.15	1369	1370	1357	1781	959	1370	1368.58	1.46	0	-169	1394	1381	1357	1344	1320	1388	1351	513	411	500	980	1	1	102586356	1392	7.71	0.53	12	0.02	176.00	2554.00	1835	20220816	-26.05	1190	20230726	14.03	1695	-19.94	20230213	1190	14.03	20230726	1835	-26.05	20220816	1190	14.03	20230726	2.54	N	009270	500	512 억		1497984	N	N	32	N	00	N
114	20230810	160226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1370	27	2	2.01	367861140	273127	125.32	1333	1370	1333	1745	941	1343	1346.79	1.41	0	42750	1355	1348	1338	1331	1321	1352	1335	513	402	500	960	1	1	102586356	1405	7.78	0.54	12	0.27	176.00	2554.00	1835	20220816	-25.34	1190	20230726	15.13	1695	-19.17	20230213	1190	15.13	20230726	1835	-25.34	20220816	1190	15.13	20230726	2.54	N	009270	500	512 억		1448323	N	N	32	N	00	N
115	20230810	150224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1349	6	2	0.45	336799771	250305	114.85	1333	1354	1333	1745	941	1343	1345.56	1.41	0	36953	1355	1348	1338	1331	1321	1352	1335	513	402	500	960	1	1	102586356	1384	7.66	0.53	12	0.24	176.00	2554.00	1835	20220816	-26.49	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1835	-26.49	20220816	1190	13.36	20230726	2.54	N	009270	500	512 억		1448323	N	N	14	N	00	N
116	20230810	140224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1349	6	2	0.45	328160857	243901	111.91	1333	1354	1333	1745	941	1343	1345.47	1.41	0	36804	1355	1348	1338	1331	1321	1352	1335	513	402	500	960	1	1	102586356	1384	7.66	0.53	12	0.24	176.00	2554.00	1835	20220816	-26.49	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1835	-26.49	20220816	1190	13.36	20230726	2.54	N	009270	500	512 억		1448323	N	N	14	N	00	N
117	20230810	130222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1345	2	2	0.15	167110730	124226	57.00	1333	1353	1333	1745	941	1343	1345.22	1.41	0	23832	1355	1348	1338	1331	1321	1352	1335	513	402	500	960	1	1	102586356	1380	7.64	0.53	12	0.12	176.00	2554.00	1835	20220816	-26.70	1190	20230726	13.03	1695	-20.65	20230213	1190	13.03	20230726	1835	-26.70	20220816	1190	13.03	20230726	2.54	N	009270	500	512 억		1448323	N	N	14	N	00	N
118	20230810	120225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1343	0	3	0.00	58071499	43259	19.85	1333	1350	1333	1745	941	1343	1342.41	1.41	0	-6462	1355	1348	1338	1331	1321	1352	1335	513	402	500	960	1	1	102586356	1378	7.63	0.53	12	0.04	176.00	2554.00	1835	20220816	-26.81	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1835	-26.81	20220816	1190	12.86	20230726	2.54	N	009270	500	512 억		1448323	N	N	14	N	00	N
119	20230810	110225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1344	1	2	0.07	40638787	30283	13.90	1333	1350	1333	1745	941	1343	1341.97	1.41	0	-2924	1355	1348	1338	1331	1321	1352	1335	513	402	500	960	1	1	102586356	1379	7.64	0.53	12	0.03	176.00	2554.00	1835	20220816	-26.76	1190	20230726	12.94	1695	-20.71	20230213	1190	12.94	20230726	1835	-26.76	20220816	1190	12.94	20230726	2.54	N	009270	500	512 억		1448323	N	N	14	N	00	N
120	20230810	100225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1339	-4	5	-0.30	35728913	26622	12.22	1333	1350	1333	1745	941	1343	1342.08	1.41	0	-1872	1355	1348	1338	1331	1321	1352	1335	513	402	500	960	1	1	102586356	1374	7.61	0.52	12	0.03	176.00	2554.00	1835	20220816	-27.03	1190	20230726	12.52	1695	-21.00	20230213	1190	12.52	20230726	1835	-27.03	20220816	1190	12.52	20230726	2.54	N	009270	500	512 억		1448323	N	N	14	N	00	N
121	20230810	090224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1349	6	2	0.45	5397169	4044	1.86	1333	1349	1333	1745	941	1343	1334.61	1.41	0	1148	1355	1348	1338	1331	1321	1352	1335	513	402	500	960	1	1	102586356	1384	7.66	0.53	12	0.00	176.00	2554.00	1835	20220816	-26.49	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1835	-26.49	20220816	1190	13.36	20230726	2.54	N	009270	500	512 억		1448323	N	N	14	N	00	N
122	20230809	160225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1343	13	2	0.98	289332705	216900	109.39	1329	1345	1328	1729	931	1330	1333.89	1.41	0	-6856	1367	1348	1339	1320	1311	1344	1316	513	399	500	950	1	1	102586356	1378	7.63	0.53	12	0.21	176.00	2554.00	1835	20220816	-26.81	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1835	-26.81	20220816	1190	12.86	20230726	2.53	N	009270	500	512 억		1451279	N	N	14	N	00	N
123	20230809	150223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1339	9	2	0.68	260546744	195447	98.57	1329	1345	1328	1729	931	1330	1333.08	1.41	0	-7120	1367	1348	1339	1320	1311	1344	1316	513	399	500	950	1	1	102586356	1374	7.61	0.52	12	0.19	176.00	2554.00	1835	20220816	-27.03	1190	20230726	12.52	1695	-21.00	20230213	1190	12.52	20230726	1835	-27.03	20220816	1190	12.52	20230726	2.53	N	009270	500	512 억		1451279	N	N	43	N	00	N
124	20230809	140222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1338	8	2	0.60	245560423	184263	92.93	1329	1345	1328	1729	931	1330	1332.66	1.41	0	-5203	1367	1348	1339	1320	1311	1344	1316	513	399	500	950	1	1	102586356	1373	7.60	0.52	12	0.18	176.00	2554.00	1835	20220816	-27.08	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1835	-27.08	20220816	1190	12.44	20230726	2.53	N	009270	500	512 억		1451279	N	N	43	N	00	N
125	20230809	130226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1338	8	2	0.60	187871667	141191	71.21	1329	1345	1328	1729	931	1330	1330.62	1.41	0	-1580	1367	1348	1339	1320	1311	1344	1316	513	399	500	950	1	1	102586356	1373	7.60	0.52	12	0.14	176.00	2554.00	1835	20220816	-27.08	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1835	-27.08	20220816	1190	12.44	20230726	2.53	N	009270	500	512 억		1451279	N	N	43	N	00	N
126	20230809	120225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	5	2	0.38	150226624	112875	56.93	1329	1345	1328	1729	931	1330	1330.91	1.41	0	-1102	1367	1348	1339	1320	1311	1344	1316	513	399	500	950	1	1	102586356	1370	7.59	0.52	12	0.11	176.00	2554.00	1835	20220816	-27.25	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1835	-27.25	20220816	1190	12.18	20230726	2.53	N	009270	500	512 억		1451279	N	N	43	N	00	N
127	20230809	110225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	4	2	0.30	135905826	102115	51.50	1329	1345	1328	1729	931	1330	1330.91	1.41	0	359	1367	1348	1339	1320	1311	1344	1316	513	399	500	950	1	1	102586356	1369	7.58	0.52	12	0.10	176.00	2554.00	1835	20220816	-27.30	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1835	-27.30	20220816	1190	12.10	20230726	2.53	N	009270	500	512 억		1451279	N	N	43	N	00	N
128	20230809	100222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	4	2	0.30	11487367	8629	4.35	1329	1345	1328	1729	931	1330	1331.25	1.41	0	763	1367	1348	1339	1320	1311	1344	1316	513	399	500	950	1	1	102586356	1369	7.58	0.52	12	0.01	176.00	2554.00	1835	20220816	-27.30	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1835	-27.30	20220816	1190	12.10	20230726	2.53	N	009270	500	512 억		1451279	N	N	43	N	00	N
129	20230809	090223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1345	15	2	1.13	437306	329	0.17	1329	1345	1329	1729	931	1330	1329.20	1.41	0	-96	1367	1348	1339	1320	1311	1344	1316	513	399	500	950	1	1	102586356	1380	7.64	0.53	12	0.00	176.00	2554.00	1835	20220816	-26.70	1190	20230726	13.03	1695	-20.65	20230213	1190	13.03	20230726	1835	-26.70	20220816	1190	13.03	20230726	2.53	N	009270	500	512 억		1451279	N	N	43	N	00	N
130	20230808	160226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1330	-11	5	-0.82	264488829	198281	81.38	1333	1358	1330	1743	939	1341	1334.11	1.44	0	-21446	1372	1356	1344	1328	1316	1364	1336	513	402	500	960	1	1	102586356	1364	7.56	0.52	12	0.19	176.00	2554.00	1835	20220816	-27.52	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1835	-27.52	20220816	1190	11.76	20230726	2.54	N	009270	500	512 억		1474366	N	N	43	N	00	N
131	20230808	150223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1331	-10	5	-0.75	214343426	160591	65.91	1333	1358	1331	1743	939	1341	1334.72	1.44	0	-19519	1372	1356	1344	1328	1316	1364	1336	513	402	500	960	1	1	102586356	1365	7.56	0.52	12	0.16	176.00	2554.00	1835	20220816	-27.47	1190	20230726	11.85	1695	-21.47	20230213	1190	11.85	20230726	1835	-27.47	20220816	1190	11.85	20230726	2.54	N	009270	500	512 억		1474366	N	N	17	N	00	N
132	20230808	140222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1333	-8	5	-0.60	183953703	137771	56.55	1333	1358	1332	1743	939	1341	1335.21	1.44	0	-7772	1372	1356	1344	1328	1316	1364	1336	513	402	500	960	1	1	102586356	1367	7.57	0.52	12	0.13	176.00	2554.00	1835	20220816	-27.36	1190	20230726	12.02	1695	-21.36	20230213	1190	12.02	20230726	1835	-27.36	20220816	1190	12.02	20230726	2.54	N	009270	500	512 억		1474366	N	N	17	N	00	N
133	20230808	130221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1339	-2	5	-0.15	160535705	120224	49.35	1333	1358	1332	1743	939	1341	1335.30	1.44	0	-7070	1372	1356	1344	1328	1316	1364	1336	513	402	500	960	1	1	102586356	1374	7.61	0.52	12	0.12	176.00	2554.00	1835	20220816	-27.03	1190	20230726	12.52	1695	-21.00	20230213	1190	12.52	20230726	1835	-27.03	20220816	1190	12.52	20230726	2.54	N	009270	500	512 억		1474366	N	N	17	N	00	N
134	20230808	120223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1333	-8	5	-0.60	129836875	97212	39.90	1333	1358	1332	1743	939	1341	1335.61	1.44	0	-7337	1372	1356	1344	1328	1316	1364	1336	513	402	500	960	1	1	102586356	1367	7.57	0.52	12	0.09	176.00	2554.00	1835	20220816	-27.36	1190	20230726	12.02	1695	-21.36	20230213	1190	12.02	20230726	1835	-27.36	20220816	1190	12.02	20230726	2.54	N	009270	500	512 억		1474366	N	N	17	N	00	N
135	20230808	110223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	-7	5	-0.52	110627403	82801	33.99	1333	1358	1332	1743	939	1341	1336.06	1.44	0	-7099	1372	1356	1344	1328	1316	1364	1336	513	402	500	960	1	1	102586356	1369	7.58	0.52	12	0.08	176.00	2554.00	1835	20220816	-27.30	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1835	-27.30	20220816	1190	12.10	20230726	2.54	N	009270	500	512 억		1474366	N	N	17	N	00	N
136	20230808	100223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1338	-3	5	-0.22	24106269	18016	7.39	1333	1358	1332	1743	939	1341	1338.05	1.44	0	-3418	1372	1356	1344	1328	1316	1364	1336	513	402	500	960	1	1	102586356	1373	7.60	0.52	12	0.02	176.00	2554.00	1835	20220816	-27.08	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1835	-27.08	20220816	1190	12.44	20230726	2.54	N	009270	500	512 억		1474366	N	N	17	N	00	N
137	20230808	090223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1340	-1	5	-0.07	5264776	3948	1.62	1333	1341	1333	1743	939	1341	1333.53	1.44	0	323	1372	1356	1344	1328	1316	1364	1336	513	402	500	960	1	1	102586356	1375	7.61	0.52	12	0.00	176.00	2554.00	1835	20220816	-26.98	1190	20230726	12.61	1695	-20.94	20230213	1190	12.61	20230726	1835	-26.98	20220816	1190	12.61	20230726	2.54	N	009270	500	512 억		1474366	N	N	17	N	00	N
138	20230807	160221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1341	-14	5	-1.03	315718700	235777	92.25	1340	1360	1332	1761	949	1355	1339.05	1.44	0	-2612	1385	1369	1339	1323	1293	1378	1332	513	406	500	970	1	1	102586356	1376	7.62	0.53	12	0.23	176.00	2554.00	1835	20220816	-26.92	1190	20230726	12.69	1695	-20.88	20230213	1190	12.69	20230726	1835	-26.92	20220816	1190	12.69	20230726	2.58	N	009270	500	512 억		1476274	N	N	17	N	00	N
139	20230807	150221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1352	-3	5	-0.22	283202417	211545	82.77	1340	1360	1332	1761	949	1355	1338.73	1.44	0	-4702	1385	1369	1339	1323	1293	1378	1332	513	406	500	970	1	1	102586356	1387	7.68	0.53	12	0.21	176.00	2554.00	1835	20220816	-26.32	1190	20230726	13.61	1695	-20.24	20230213	1190	13.61	20230726	1835	-26.32	20220816	1190	13.61	20230726	2.58	N	009270	500	512 억		1476274	N	N	13	N	00	N
140	20230807	140223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1339	-16	5	-1.18	228410150	170752	66.81	1340	1360	1332	1761	949	1355	1337.67	1.44	0	10090	1385	1369	1339	1323	1293	1378	1332	513	406	500	970	1	1	102586356	1374	7.61	0.52	12	0.17	176.00	2554.00	1835	20220816	-27.03	1190	20230726	12.52	1695	-21.00	20230213	1190	12.52	20230726	1835	-27.03	20220816	1190	12.52	20230726	2.58	N	009270	500	512 억		1476274	N	N	13	N	00	N
141	20230807	130221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1340	-15	5	-1.11	207507506	155110	60.69	1340	1360	1332	1761	949	1355	1337.81	1.44	0	14968	1385	1369	1339	1323	1293	1378	1332	513	406	500	970	1	1	102586356	1375	7.61	0.52	12	0.15	176.00	2554.00	1835	20220816	-26.98	1190	20230726	12.61	1695	-20.94	20230213	1190	12.61	20230726	1835	-26.98	20220816	1190	12.61	20230726	2.58	N	009270	500	512 억		1476274	N	N	13	N	00	N
142	20230807	120221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1340	-15	5	-1.11	192651146	143990	56.34	1340	1360	1332	1761	949	1355	1337.95	1.44	0	14363	1385	1369	1339	1323	1293	1378	1332	513	406	500	970	1	1	102586356	1375	7.61	0.52	12	0.14	176.00	2554.00	1835	20220816	-26.98	1190	20230726	12.61	1695	-20.94	20230213	1190	12.61	20230726	1835	-26.98	20220816	1190	12.61	20230726	2.58	N	009270	500	512 억		1476274	N	N	13	N	00	N
143	20230807	110219	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1338	-17	5	-1.25	76622565	57008	22.31	1340	1360	1333	1761	949	1355	1344.07	1.44	0	-19125	1385	1369	1339	1323	1293	1378	1332	513	406	500	970	1	1	102586356	1373	7.60	0.52	12	0.06	176.00	2554.00	1835	20220816	-27.08	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1835	-27.08	20220816	1190	12.44	20230726	2.58	N	009270	500	512 억		1476274	N	N	13	N	00	N
144	20230807	100222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1344	-11	5	-0.81	53142508	39537	15.47	1340	1360	1333	1761	949	1355	1344.12	1.44	0	-18020	1385	1369	1339	1323	1293	1378	1332	513	406	500	970	1	1	102586356	1379	7.64	0.53	12	0.04	176.00	2554.00	1835	20220816	-26.76	1190	20230726	12.94	1695	-20.71	20230213	1190	12.94	20230726	1835	-26.76	20220816	1190	12.94	20230726	2.58	N	009270	500	512 억		1476274	N	N	13	N	00	N
145	20230807	090221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1355	0	3	0.00	994310	742	0.29	1340	1355	1340	1761	949	1355	1340.04	1.44	0	0	1385	1369	1339	1323	1293	1378	1332	513	406	500	970	1	1	102586356	1390	7.70	0.53	12	0.00	176.00	2554.00	1835	20220816	-26.16	1190	20230726	13.87	1695	-20.06	20230213	1190	13.87	20230726	1835	-26.16	20220816	1190	13.87	20230726	2.58	N	009270	500	512 억		1476274	N	N	13	N	00	N
146	20230804	160220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1355	20	2	1.50	342652510	255439	133.81	1335	1355	1309	1735	935	1335	1341.40	1.42	0	8324	1359	1347	1328	1316	1297	1353	1322	513	400	500	960	1	1	102586356	1390	7.70	0.53	12	0.25	176.00	2554.00	1835	20220816	-26.16	1190	20230726	13.87	1695	-20.06	20230213	1190	13.87	20230726	1835	-26.16	20220816	1190	13.87	20230726	2.55	N	009270	500	512 억		1460585	N	N	13	N	00	N
147	20230804	150221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1345	10	2	0.75	274597885	205091	107.43	1335	1352	1309	1735	935	1335	1338.91	1.42	0	11933	1359	1347	1328	1316	1297	1353	1322	513	400	500	960	1	1	102586356	1380	7.64	0.53	12	0.20	176.00	2554.00	1835	20220816	-26.70	1190	20230726	13.03	1695	-20.65	20230213	1190	13.03	20230726	1835	-26.70	20220816	1190	13.03	20230726	2.55	N	009270	500	512 억		1460585	N	N	18	N	00	N
148	20230804	140222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1343	8	2	0.60	240272635	179535	94.05	1335	1352	1309	1735	935	1335	1338.31	1.42	0	11014	1359	1347	1328	1316	1297	1353	1322	513	400	500	960	1	1	102586356	1378	7.63	0.53	12	0.18	176.00	2554.00	1835	20220816	-26.81	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1835	-26.81	20220816	1190	12.86	20230726	2.55	N	009270	500	512 억		1460585	N	N	18	N	00	N
149	20230804	130220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1341	6	2	0.45	139594525	104456	54.72	1335	1352	1309	1735	935	1335	1336.40	1.42	0	8170	1359	1347	1328	1316	1297	1353	1322	513	400	500	960	1	1	102586356	1376	7.62	0.53	12	0.10	176.00	2554.00	1835	20220816	-26.92	1190	20230726	12.69	1695	-20.88	20230213	1190	12.69	20230726	1835	-26.92	20220816	1190	12.69	20230726	2.55	N	009270	500	512 억		1460585	N	N	18	N	00	N
150	20230804	120221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1343	8	2	0.60	105409955	78754	41.25	1335	1352	1309	1735	935	1335	1338.47	1.42	0	4092	1359	1347	1328	1316	1297	1353	1322	513	400	500	960	1	1	102586356	1378	7.63	0.53	12	0.08	176.00	2554.00	1835	20220816	-26.81	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1835	-26.81	20220816	1190	12.86	20230726	2.55	N	009270	500	512 억		1460585	N	N	18	N	00	N
151	20230804	110221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1343	8	2	0.60	93997274	70257	36.80	1335	1352	1309	1735	935	1335	1337.91	1.42	0	5096	1359	1347	1328	1316	1297	1353	1322	513	400	500	960	1	1	102586356	1378	7.63	0.53	12	0.07	176.00	2554.00	1835	20220816	-26.81	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1835	-26.81	20220816	1190	12.86	20230726	2.55	N	009270	500	512 억		1460585	N	N	18	N	00	N
152	20230804	100219	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1346	11	2	0.82	59193822	44429	23.27	1335	1346	1309	1735	935	1335	1332.32	1.42	0	7959	1359	1347	1328	1316	1297	1353	1322	513	400	500	960	1	1	102586356	1381	7.65	0.53	12	0.04	176.00	2554.00	1835	20220816	-26.65	1190	20230726	13.11	1695	-20.59	20230213	1190	13.11	20230726	1835	-26.65	20220816	1190	13.11	20230726	2.55	N	009270	500	512 억		1460585	N	N	18	N	00	N
153	20230804	090218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1338	3	2	0.22	5986296	4523	2.37	1335	1339	1317	1735	935	1335	1323.52	1.42	0	-12	1359	1347	1328	1316	1297	1353	1322	513	400	500	960	1	1	102586356	1373	7.60	0.52	12	0.00	176.00	2554.00	1835	20220816	-27.08	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1835	-27.08	20220816	1190	12.44	20230726	2.55	N	009270	500	512 억		1460585	N	N	18	N	00	N
154	20230803	160219	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	6	2	0.45	251086785	190495	50.28	1328	1340	1309	1727	931	1329	1318.08	1.43	0	-12392	1362	1345	1329	1312	1296	1354	1321	513	398	500	950	1	1	102586356	1370	7.59	0.52	12	0.19	176.00	2554.00	1835	20220816	-27.25	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1835	-27.25	20220816	1190	12.18	20230726	2.57	N	009270	500	512 억		1466127	N	N	18	N	00	N
155	20230803	150220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	5	2	0.38	244623918	185650	49.00	1328	1340	1309	1727	931	1329	1317.66	1.43	0	-12383	1362	1345	1329	1312	1296	1354	1321	513	398	500	950	1	1	102586356	1369	7.58	0.52	12	0.18	176.00	2554.00	1835	20220816	-27.30	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1835	-27.30	20220816	1190	12.10	20230726	2.57	N	009270	500	512 억		1466127	N	N	26	N	00	N
156	20230803	140217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1324	-5	5	-0.38	207608476	157765	41.64	1328	1330	1309	1727	931	1329	1315.93	1.43	0	-19473	1362	1345	1329	1312	1296	1354	1321	513	398	500	950	1	1	102586356	1358	7.52	0.52	12	0.15	176.00	2554.00	1835	20220816	-27.85	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1835	-27.85	20220816	1190	11.26	20230726	2.57	N	009270	500	512 억		1466127	N	N	26	N	00	N
157	20230803	130220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1320	-9	5	-0.68	195193143	148370	39.16	1328	1330	1309	1727	931	1329	1315.58	1.43	0	-16476	1362	1345	1329	1312	1296	1354	1321	513	398	500	950	1	1	102586356	1354	7.50	0.52	12	0.14	176.00	2554.00	1835	20220816	-28.07	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1835	-28.07	20220816	1190	10.92	20230726	2.57	N	009270	500	512 억		1466127	N	N	26	N	00	N
158	20230803	120219	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1317	-12	5	-0.90	157075932	119375	31.51	1328	1330	1309	1727	931	1329	1315.82	1.43	0	-18457	1362	1345	1329	1312	1296	1354	1321	513	398	500	950	1	1	102586356	1351	7.48	0.52	12	0.12	176.00	2554.00	1835	20220816	-28.23	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1835	-28.23	20220816	1190	10.67	20230726	2.57	N	009270	500	512 억		1466127	N	N	26	N	00	N
159	20230803	110218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1316	-13	5	-0.98	82707378	62774	16.57	1328	1330	1309	1727	931	1329	1317.54	1.43	0	-18993	1362	1345	1329	1312	1296	1354	1321	513	398	500	950	1	1	102586356	1350	7.48	0.52	12	0.06	176.00	2554.00	1835	20220816	-28.28	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1835	-28.28	20220816	1190	10.59	20230726	2.57	N	009270	500	512 억		1466127	N	N	26	N	00	N
160	20230803	100218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1328	-1	5	-0.08	36328545	27545	7.27	1328	1330	1309	1727	931	1329	1318.88	1.43	0	-3685	1362	1345	1329	1312	1296	1354	1321	513	398	500	950	1	1	102586356	1362	7.55	0.52	12	0.03	176.00	2554.00	1835	20220816	-27.63	1190	20230726	11.60	1695	-21.65	20230213	1190	11.60	20230726	1835	-27.63	20220816	1190	11.60	20230726	2.57	N	009270	500	512 억		1466127	N	N	26	N	00	N
161	20230803	090218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1329	0	3	0.00	664003	500	0.13	1328	1329	1328	1727	931	1329	1328.01	1.43	0	-110	1362	1345	1329	1312	1296	1354	1321	513	398	500	950	1	1	102586356	1363	7.55	0.52	12	0.00	176.00	2554.00	1835	20220816	-27.57	1190	20230726	11.68	1695	-21.59	20230213	1190	11.68	20230726	1835	-27.57	20220816	1190	11.68	20230726	2.57	N	009270	500	512 억		1466127	N	N	26	N	00	N
162	20230802	160219	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1329	1	2	0.08	504834560	378873	208.69	1314	1346	1313	1726	930	1328	1332.46	1.49	0	-53405	1352	1339	1315	1302	1278	1346	1309	513	398	500	950	1	1	102586356	1363	7.55	0.52	12	0.37	176.00	2554.00	1835	20220816	-27.57	1190	20230726	11.68	1695	-21.59	20230213	1190	11.68	20230726	1835	-27.57	20220816	1190	11.68	20230726	2.57	N	009270	500	512 억		1529047	N	N	26	N	00	N
163	20230802	150220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1320	-8	5	-0.60	457778774	343240	189.06	1314	1346	1313	1726	930	1328	1333.70	1.49	0	-52054	1352	1339	1315	1302	1278	1346	1309	513	398	500	950	1	1	102586356	1354	7.50	0.52	12	0.33	176.00	2554.00	1835	20220816	-28.07	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1835	-28.07	20220816	1190	10.92	20230726	2.57	N	009270	500	512 억		1529047	N	N	24	N	00	N
164	20230802	140221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1322	-6	5	-0.45	446885647	334992	184.52	1314	1346	1313	1726	930	1328	1334.02	1.49	0	-49434	1352	1339	1315	1302	1278	1346	1309	513	398	500	950	1	1	102586356	1356	7.51	0.52	12	0.33	176.00	2554.00	1835	20220816	-27.96	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1835	-27.96	20220816	1190	11.09	20230726	2.57	N	009270	500	512 억		1529047	N	N	24	N	00	N
165	20230802	130218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1325	-3	5	-0.23	424670928	318204	175.27	1314	1346	1313	1726	930	1328	1334.59	1.49	0	-42578	1352	1339	1315	1302	1278	1346	1309	513	398	500	950	1	1	102586356	1359	7.53	0.52	12	0.31	176.00	2554.00	1835	20220816	-27.79	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1835	-27.79	20220816	1190	11.34	20230726	2.57	N	009270	500	512 억		1529047	N	N	24	N	00	N
166	20230802	120217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1328	0	3	0.00	413172537	309530	170.49	1314	1346	1313	1726	930	1328	1334.84	1.49	0	-37444	1352	1339	1315	1302	1278	1346	1309	513	398	500	950	1	1	102586356	1362	7.55	0.52	12	0.30	176.00	2554.00	1835	20220816	-27.63	1190	20230726	11.60	1695	-21.65	20230213	1190	11.60	20230726	1835	-27.63	20220816	1190	11.60	20230726	2.57	N	009270	500	512 억		1529047	N	N	24	N	00	N
167	20230802	110216	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	7	2	0.53	249081917	186419	102.68	1314	1346	1313	1726	930	1328	1336.14	1.49	0	-6406	1352	1339	1315	1302	1278	1346	1309	513	398	500	950	1	1	102586356	1370	7.59	0.52	12	0.18	176.00	2554.00	1835	20220816	-27.25	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1835	-27.25	20220816	1190	12.18	20230726	2.57	N	009270	500	512 억		1529047	N	N	24	N	00	N
168	20230802	100218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1337	9	2	0.68	99779779	74872	41.24	1314	1340	1313	1726	930	1328	1332.67	1.49	0	-5260	1352	1339	1315	1302	1278	1346	1309	513	398	500	950	1	1	102586356	1372	7.60	0.52	12	0.07	176.00	2554.00	1835	20220816	-27.14	1190	20230726	12.35	1695	-21.12	20230213	1190	12.35	20230726	1835	-27.14	20220816	1190	12.35	20230726	2.57	N	009270	500	512 억		1529047	N	N	24	N	00	N
169	20230802	090218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1326	-2	5	-0.15	3445265	2622	1.44	1314	1327	1313	1726	930	1328	1313.98	1.49	0	0	1352	1339	1315	1302	1278	1346	1309	513	398	500	950	1	1	102586356	1360	7.53	0.52	12	0.00	176.00	2554.00	1835	20220816	-27.74	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1835	-27.74	20220816	1190	11.43	20230726	2.57	N	009270	500	512 억		1529047	N	N	24	N	00	N
170	20230801	160218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1328	26	2	2.00	238000878	181499	89.15	1294	1328	1291	1692	912	1302	1311.29	1.47	0	18809	1324	1312	1293	1281	1262	1319	1288	513	390	500	930	1	1	102586356	1362	7.55	0.52	12	0.18	176.00	2554.00	1835	20220816	-27.63	1190	20230726	11.60	1695	-21.65	20230213	1190	11.60	20230726	1835	-27.63	20220816	1190	11.60	20230726	2.55	N	009270	500	512 억		1509976	N	N	24	N	00	N
171	20230801	150216	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1322	20	2	1.54	207178232	158258	77.74	1294	1326	1291	1692	912	1302	1309.12	1.47	0	16419	1324	1312	1293	1281	1262	1319	1288	513	390	500	930	1	1	102586356	1356	7.51	0.52	12	0.15	176.00	2554.00	1835	20220816	-27.96	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1835	-27.96	20220816	1190	11.09	20230726	2.55	N	009270	500	512 억		1509976	N	N	16	N	00	N
172	20230801	140221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	10	2	0.77	160007122	122475	60.16	1294	1322	1291	1692	912	1302	1306.45	1.47	0	-3642	1324	1312	1293	1281	1262	1319	1288	513	390	500	930	1	1	102586356	1346	7.45	0.51	12	0.12	176.00	2554.00	1835	20220816	-28.50	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1835	-28.50	20220816	1190	10.25	20230726	2.55	N	009270	500	512 억		1509976	N	N	16	N	00	N
173	20230801	130217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1316	14	2	1.08	105934207	81120	39.85	1294	1322	1291	1692	912	1302	1305.90	1.47	0	-1541	1324	1312	1293	1281	1262	1319	1288	513	390	500	930	1	1	102586356	1350	7.48	0.52	12	0.08	176.00	2554.00	1835	20220816	-28.28	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1835	-28.28	20220816	1190	10.59	20230726	2.55	N	009270	500	512 억		1509976	N	N	16	N	00	N
174	20230801	120217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1311	9	2	0.69	94265324	72234	35.48	1294	1322	1291	1692	912	1302	1305.00	1.47	0	708	1324	1312	1293	1281	1262	1319	1288	513	390	500	930	1	1	102586356	1345	7.45	0.51	12	0.07	176.00	2554.00	1835	20220816	-28.56	1190	20230726	10.17	1695	-22.65	20230213	1190	10.17	20230726	1835	-28.56	20220816	1190	10.17	20230726	2.55	N	009270	500	512 억		1509976	N	N	16	N	00	N
175	20230801	110216	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1313	11	2	0.84	78700050	60356	29.65	1294	1322	1291	1692	912	1302	1303.93	1.47	0	3857	1324	1312	1293	1281	1262	1319	1288	513	390	500	930	1	1	102586356	1347	7.46	0.51	12	0.06	176.00	2554.00	1835	20220816	-28.45	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1835	-28.45	20220816	1190	10.34	20230726	2.55	N	009270	500	512 억		1509976	N	N	16	N	00	N
176	20230801	100217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1308	6	2	0.46	46384323	35706	17.54	1294	1313	1291	1692	912	1302	1299.06	1.47	0	1660	1324	1312	1293	1281	1262	1319	1288	513	390	500	930	1	1	102586356	1342	7.43	0.51	12	0.03	176.00	2554.00	1835	20220816	-28.72	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1835	-28.72	20220816	1190	9.92	20230726	2.55	N	009270	500	512 억		1509976	N	N	16	N	00	N
177	20230801	090215	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1301	-1	5	-0.08	2964373	2290	1.12	1294	1301	1294	1692	912	1302	1294.49	1.47	0	-8	1324	1312	1293	1281	1262	1319	1288	513	390	500	930	1	1	102586356	1335	7.39	0.51	12	0.00	176.00	2554.00	1835	20220816	-29.10	1190	20230726	9.33	1695	-23.24	20230213	1190	9.33	20230726	1835	-29.10	20220816	1190	9.33	20230726	2.55	N	009270	500	512 억		1509976	N	N	16	N	00	N