KissMeData/111110/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	160807	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8470	10	2	0.12	227771610	26939	107.07	8460	8520	8370	10990	5930	8460	8455.09	2.19	0	-532	8640	8550	8460	8370	8280	8505	8325	55	2530	500	5920	10	1	9749984	826	3.05	0.55	12	0.28	2776.00	15508.00	9300	20221130	-8.92	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	6610	28.14	20221021	1.80	N	111110	500	55 억		213824	N	N	1	N	00	N
3	20230831	151011	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8490	30	2	0.35	220596940	26092	103.70	8460	8520	8370	10990	5930	8460	8454.58	2.19	0	-374	8640	8550	8460	8370	8280	8505	8325	55	2530	500	5920	10	1	9749984	828	3.06	0.55	12	0.27	2776.00	15508.00	9300	20221130	-8.71	6610	20221021	28.44	9100	-6.70	20230714	7430	14.27	20230104	9300	-8.71	20221130	6610	28.44	20221021	1.80	N	111110	500	55 억		213824	N	N	1	N	00	N
4	20230831	141113	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8490	30	2	0.35	177593460	21007	83.49	8460	8520	8370	10990	5930	8460	8454.01	2.19	0	-1432	8640	8550	8460	8370	8280	8505	8325	55	2530	500	5920	10	1	9749984	828	3.06	0.55	12	0.22	2776.00	15508.00	9300	20221130	-8.71	6610	20221021	28.44	9100	-6.70	20230714	7430	14.27	20230104	9300	-8.71	20221130	6610	28.44	20221021	1.80	N	111110	500	55 억		213824	N	N	1	N	00	N
5	20230831	131041	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8480	20	2	0.24	152886970	18097	71.92	8460	8520	8370	10990	5930	8460	8448.19	2.19	0	-1717	8640	8550	8460	8370	8280	8505	8325	55	2530	500	5920	10	1	9749984	827	3.05	0.55	12	0.19	2776.00	15508.00	9300	20221130	-8.82	6610	20221021	28.29	9100	-6.81	20230714	7430	14.13	20230104	9300	-8.82	20221130	6610	28.29	20221021	1.80	N	111110	500	55 억		213824	N	N	1	N	00	N
6	20230831	121103	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8480	20	2	0.24	133678690	15833	62.93	8460	8520	8370	10990	5930	8460	8443.04	2.19	0	-1677	8640	8550	8460	8370	8280	8505	8325	55	2530	500	5920	10	1	9749984	827	3.05	0.55	12	0.16	2776.00	15508.00	9300	20221130	-8.82	6610	20221021	28.29	9100	-6.81	20230714	7430	14.13	20230104	9300	-8.82	20221130	6610	28.29	20221021	1.80	N	111110	500	55 억		213824	N	N	1	N	00	N
7	20230831	111532	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	0	3	0.00	111038220	13160	52.30	8460	8520	8370	10990	5930	8460	8437.55	2.19	0	-2040	8640	8550	8460	8370	8280	8505	8325	55	2530	500	5920	10	1	9749984	825	3.05	0.55	12	0.13	2776.00	15508.00	9300	20221130	-9.03	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9300	-9.03	20221130	6610	27.99	20221021	1.80	N	111110	500	55 억		213824	N	N	1	N	00	N
8	20230831	101156	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8450	-10	5	-0.12	46037150	5440	21.62	8460	8520	8410	10990	5930	8460	8462.71	2.19	0	-1869	8640	8550	8460	8370	8280	8505	8325	55	2530	500	5920	10	1	9749984	824	3.04	0.54	12	0.06	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.80	N	111110	500	55 억		213824	N	N	1	N	00	N
9	20230831	091023	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	0	3	0.00	5312520	629	2.50	8460	8520	8420	10990	5930	8460	8445.98	2.19	0	-275	8640	8550	8460	8370	8280	8505	8325	55	2530	500	5920	10	1	9749984	825	3.05	0.55	12	0.01	2776.00	15508.00	9300	20221130	-9.03	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9300	-9.03	20221130	6610	27.99	20221021	1.80	N	111110	500	55 억		213824	N	N	1	N	00	N
10	20230830	160811	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	-10	5	-0.12	211377270	25051	57.63	8550	8550	8370	11010	5930	8470	8436.96	2.19	0	582	8583	8526	8433	8376	8283	8555	8405	55	2540	500	5920	10	1	9749984	825	3.05	0.55	12	0.26	2776.00	15508.00	9300	20221130	-9.03	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9300	-9.03	20221130	6610	27.99	20221021	1.75	N	111110	500	55 억		213242	N	N	1	N	00	N
11	20230830	150949	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8430	-40	5	-0.47	188299690	22319	51.34	8550	8550	8380	11010	5930	8470	8436.74	2.19	0	804	8583	8526	8433	8376	8283	8555	8405	55	2540	500	5920	10	1	9749984	822	3.04	0.54	12	0.23	2776.00	15508.00	9300	20221130	-9.35	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	6610	27.53	20221021	1.75	N	111110	500	55 억		213242	N	N	0	N	00	N
12	20230830	141037	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	-10	5	-0.12	175887320	20841	47.94	8550	8550	8400	11010	5930	8470	8439.49	2.19	0	561	8583	8526	8433	8376	8283	8555	8405	55	2540	500	5920	10	1	9749984	825	3.05	0.55	12	0.21	2776.00	15508.00	9300	20221130	-9.03	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9300	-9.03	20221130	6610	27.99	20221021	1.75	N	111110	500	55 억		213242	N	N	0	N	00	N
13	20230830	131024	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8430	-40	5	-0.47	139647970	16540	38.05	8550	8550	8400	11010	5930	8470	8443.05	2.19	0	1082	8583	8526	8433	8376	8283	8555	8405	55	2540	500	5920	10	1	9749984	822	3.04	0.54	12	0.17	2776.00	15508.00	9300	20221130	-9.35	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	6610	27.53	20221021	1.75	N	111110	500	55 억		213242	N	N	0	N	00	N
14	20230830	121037	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8440	-30	5	-0.35	124684520	14761	33.96	8550	8550	8400	11010	5930	8470	8446.89	2.19	0	1181	8583	8526	8433	8376	8283	8555	8405	55	2540	500	5920	10	1	9749984	823	3.04	0.54	12	0.15	2776.00	15508.00	9300	20221130	-9.25	6610	20221021	27.69	9100	-7.25	20230714	7430	13.59	20230104	9300	-9.25	20221130	6610	27.69	20221021	1.75	N	111110	500	55 억		213242	N	N	0	N	00	N
15	20230830	111511	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8440	-30	5	-0.35	107015540	12661	29.12	8550	8550	8400	11010	5930	8470	8452.38	2.19	0	1448	8583	8526	8433	8376	8283	8555	8405	55	2540	500	5920	10	1	9749984	823	3.04	0.54	12	0.13	2776.00	15508.00	9300	20221130	-9.25	6610	20221021	27.69	9100	-7.25	20230714	7430	13.59	20230104	9300	-9.25	20221130	6610	27.69	20221021	1.75	N	111110	500	55 억		213242	N	N	0	N	00	N
16	20230830	101108	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8470	0	3	0.00	95648260	11315	26.03	8550	8550	8400	11010	5930	8470	8453.23	2.19	0	1362	8583	8526	8433	8376	8283	8555	8405	55	2540	500	5920	10	1	9749984	826	3.05	0.55	12	0.12	2776.00	15508.00	9300	20221130	-8.92	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	6610	28.14	20221021	1.75	N	111110	500	55 억		213242	N	N	0	N	00	N
17	20230830	091004	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8470	0	3	0.00	18516250	2181	5.02	8550	8550	8440	11010	5930	8470	8489.80	2.19	0	1084	8583	8526	8433	8376	8283	8555	8405	55	2540	500	5920	10	1	9749984	826	3.05	0.55	12	0.02	2776.00	15508.00	9300	20221130	-8.92	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	6610	28.14	20221021	1.75	N	111110	500	55 억		213242	N	N	0	N	00	N
18	20230829	160806	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8470	150	2	1.80	365676240	43417	213.75	8390	8490	8340	10810	5830	8320	8422.42	1.99	0	16988	8600	8460	8390	8250	8180	8425	8215	55	2490	500	5820	10	1	9749984	826	3.05	0.55	12	0.45	2776.00	15508.00	9300	20221130	-8.92	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	6610	28.14	20221021	1.79	N	111110	500	55 억		193971	N	N	0	N	00	N
19	20230829	150956	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8470	150	2	1.80	348543730	41390	203.77	8390	8490	8340	10810	5830	8320	8420.96	1.99	0	16840	8600	8460	8390	8250	8180	8425	8215	55	2490	500	5820	10	1	9749984	826	3.05	0.55	12	0.42	2776.00	15508.00	9300	20221130	-8.92	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	6610	28.14	20221021	1.79	N	111110	500	55 억		193971	N	N	0	N	00	N
20	20230829	141106	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	140	2	1.68	321859680	38234	188.23	8390	8490	8340	10810	5830	8320	8418.15	1.99	0	16508	8600	8460	8390	8250	8180	8425	8215	55	2490	500	5820	10	1	9749984	825	3.05	0.55	12	0.39	2776.00	15508.00	9300	20221130	-9.03	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9300	-9.03	20221130	6610	27.99	20221021	1.79	N	111110	500	55 억		193971	N	N	0	N	00	N
21	20230829	131023	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8440	120	2	1.44	261310490	31017	152.70	8390	8490	8340	10810	5830	8320	8424.75	1.99	0	14310	8600	8460	8390	8250	8180	8425	8215	55	2490	500	5820	10	1	9749984	823	3.04	0.54	12	0.32	2776.00	15508.00	9300	20221130	-9.25	6610	20221021	27.69	9100	-7.25	20230714	7430	13.59	20230104	9300	-9.25	20221130	6610	27.69	20221021	1.79	N	111110	500	55 억		193971	N	N	0	N	00	N
22	20230829	121056	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8450	130	2	1.56	188273410	22351	110.04	8390	8490	8340	10810	5830	8320	8423.49	1.99	0	12522	8600	8460	8390	8250	8180	8425	8215	55	2490	500	5820	10	1	9749984	824	3.04	0.54	12	0.23	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.79	N	111110	500	55 억		193971	N	N	0	N	00	N
23	20230829	111732	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8450	130	2	1.56	167119030	19851	97.73	8390	8490	8340	10810	5830	8320	8418.67	1.99	0	10924	8600	8460	8390	8250	8180	8425	8215	55	2490	500	5820	10	1	9749984	824	3.04	0.54	12	0.20	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.79	N	111110	500	55 억		193971	N	N	0	N	00	N
24	20230829	101149	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8420	100	2	1.20	115704690	13772	67.80	8390	8470	8340	10810	5830	8320	8401.44	1.99	0	5826	8600	8460	8390	8250	8180	8425	8215	55	2490	500	5820	10	1	9749984	821	3.03	0.54	12	0.14	2776.00	15508.00	9300	20221130	-9.46	6610	20221021	27.38	9100	-7.47	20230714	7430	13.32	20230104	9300	-9.46	20221130	6610	27.38	20221021	1.79	N	111110	500	55 억		193971	N	N	0	N	00	N
25	20230829	090752	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8350	30	2	0.36	9901400	1181	5.81	8390	8400	8350	10810	5830	8320	8383.91	1.99	0	-47	8600	8460	8390	8250	8180	8425	8215	55	2490	500	5820	10	1	9749984	814	3.01	0.54	12	0.01	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.79	N	111110	500	55 억		193971	N	N	0	N	00	N
26	20230828	160743	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8320	-120	5	-1.42	169047750	20101	88.26	8530	8530	8320	10970	5910	8440	8412.83	2.03	0	-4343	8593	8516	8423	8346	8253	8470	8300	55	2530	500	5900	10	1	9749984	811	3.00	0.54	12	0.21	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.82	N	111110	500	55 억		198314	N	N	0	N	00	N
27	20230828	150753	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8390	-50	5	-0.59	138110400	16389	71.96	8530	8530	8370	10970	5910	8440	8427.02	2.03	0	-3979	8593	8516	8423	8346	8253	8470	8300	55	2530	500	5900	10	1	9749984	818	3.02	0.54	12	0.17	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.82	N	111110	500	55 억		198314	N	N	0	N	00	N
28	20230828	140753	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8450	10	2	0.12	112882820	13385	58.77	8530	8530	8380	10970	5910	8440	8433.53	2.03	0	-3211	8593	8516	8423	8346	8253	8470	8300	55	2530	500	5900	10	1	9749984	824	3.04	0.54	12	0.14	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.82	N	111110	500	55 억		198314	N	N	0	N	00	N
29	20230828	130800	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8450	10	2	0.12	103022630	12219	53.65	8530	8530	8380	10970	5910	8440	8431.35	2.03	0	-2873	8593	8516	8423	8346	8253	8470	8300	55	2530	500	5900	10	1	9749984	824	3.04	0.54	12	0.13	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.82	N	111110	500	55 억		198314	N	N	0	N	00	N
30	20230828	120752	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8390	-50	5	-0.59	86072760	10208	44.82	8530	8530	8380	10970	5910	8440	8431.89	2.03	0	-2716	8593	8516	8423	8346	8253	8470	8300	55	2530	500	5900	10	1	9749984	818	3.02	0.54	12	0.10	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.82	N	111110	500	55 억		198314	N	N	0	N	00	N
31	20230828	110747	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8470	30	2	0.36	64926470	7690	33.77	8530	8530	8400	10970	5910	8440	8442.97	2.03	0	-2673	8593	8516	8423	8346	8253	8470	8300	55	2530	500	5900	10	1	9749984	826	3.05	0.55	12	0.08	2776.00	15508.00	9300	20221130	-8.92	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	6610	28.14	20221021	1.82	N	111110	500	55 억		198314	N	N	0	N	00	N
32	20230828	100741	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8490	50	2	0.59	50971640	6035	26.50	8530	8530	8400	10970	5910	8440	8446.00	2.03	0	-2934	8593	8516	8423	8346	8253	8470	8300	55	2530	500	5900	10	1	9749984	828	3.06	0.55	12	0.06	2776.00	15508.00	9300	20221130	-8.71	6610	20221021	28.44	9100	-6.70	20230714	7430	14.27	20230104	9300	-8.71	20221130	6610	28.44	20221021	1.82	N	111110	500	55 억		198314	N	N	0	N	00	N
33	20230828	090752	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8520	80	2	0.95	4607620	543	2.38	8530	8530	8440	10970	5910	8440	8485.49	2.03	0	-328	8593	8516	8423	8346	8253	8470	8300	55	2530	500	5900	10	1	9749984	831	3.07	0.55	12	0.01	2776.00	15508.00	9300	20221130	-8.39	6610	20221021	28.90	9100	-6.37	20230714	7430	14.67	20230104	9300	-8.39	20221130	6610	28.90	20221021	1.82	N	111110	500	55 억		198314	N	N	0	N	00	N
34	20230825	160748	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8440	-10	5	-0.12	191065200	22770	39.32	8450	8500	8330	10980	5920	8450	8391.07	2.04	0	-975	8623	8536	8363	8276	8103	8580	8320	55	2530	500	5910	10	1	9749984	823	3.04	0.54	12	0.23	2776.00	15508.00	9300	20221130	-9.25	6610	20221021	27.69	9100	-7.25	20230714	7430	13.59	20230104	9300	-9.25	20221130	6610	27.69	20221021	1.83	N	111110	500	55 억		199303	N	N	1	N	00	N
35	20230825	150751	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8420	-30	5	-0.36	172509930	20564	35.51	8450	8500	8330	10980	5920	8450	8388.93	2.04	0	-862	8623	8536	8363	8276	8103	8580	8320	55	2530	500	5910	10	1	9749984	821	3.03	0.54	12	0.21	2776.00	15508.00	9300	20221130	-9.46	6610	20221021	27.38	9100	-7.47	20230714	7430	13.32	20230104	9300	-9.46	20221130	6610	27.38	20221021	1.83	N	111110	500	55 억		199303	N	N	1	N	00	N
36	20230825	140749	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8390	-60	5	-0.71	150728170	17978	31.04	8450	8500	8330	10980	5920	8450	8384.03	2.04	0	-411	8623	8536	8363	8276	8103	8580	8320	55	2530	500	5910	10	1	9749984	818	3.02	0.54	12	0.18	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.83	N	111110	500	55 억		199303	N	N	1	N	00	N
37	20230825	130745	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8340	-110	5	-1.30	135711000	16188	27.95	8450	8500	8330	10980	5920	8450	8383.43	2.04	0	-133	8623	8536	8363	8276	8103	8580	8320	55	2530	500	5910	10	1	9749984	813	3.00	0.54	12	0.17	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.83	N	111110	500	55 억		199303	N	N	1	N	00	N
38	20230825	120746	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8390	-60	5	-0.71	104717120	12476	21.54	8450	8500	8330	10980	5920	8450	8393.49	2.04	0	-529	8623	8536	8363	8276	8103	8580	8320	55	2530	500	5910	10	1	9749984	818	3.02	0.54	12	0.13	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.83	N	111110	500	55 억		199303	N	N	1	N	00	N
39	20230825	110748	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8440	-10	5	-0.12	69715900	8290	14.32	8450	8500	8370	10980	5920	8450	8409.64	2.04	0	1	8623	8536	8363	8276	8103	8580	8320	55	2530	500	5910	10	1	9749984	823	3.04	0.54	12	0.09	2776.00	15508.00	9300	20221130	-9.25	6610	20221021	27.69	9100	-7.25	20230714	7430	13.59	20230104	9300	-9.25	20221130	6610	27.69	20221021	1.83	N	111110	500	55 억		199303	N	N	1	N	00	N
40	20230825	100748	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8390	-60	5	-0.71	65007980	7731	13.35	8450	8500	8370	10980	5920	8450	8408.74	2.04	0	-43	8623	8536	8363	8276	8103	8580	8320	55	2530	500	5910	10	1	9749984	818	3.02	0.54	12	0.08	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.83	N	111110	500	55 억		199303	N	N	1	N	00	N
41	20230825	090746	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8490	40	2	0.47	19432410	2311	3.99	8450	8500	8370	10980	5920	8450	8408.66	2.04	0	767	8623	8536	8363	8276	8103	8580	8320	55	2530	500	5910	10	1	9749984	828	3.06	0.55	12	0.02	2776.00	15508.00	9300	20221130	-8.71	6610	20221021	28.44	9100	-6.70	20230714	7430	14.27	20230104	9300	-8.71	20221130	6610	28.44	20221021	1.83	N	111110	500	55 억		199303	N	N	1	N	00	N
42	20230824	160741	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8450	160	2	1.93	481604960	57892	183.37	8240	8450	8190	10770	5810	8290	8318.93	2.02	0	2994	8530	8410	8310	8190	8090	8360	8140	55	2480	500	5800	10	1	9749984	824	3.04	0.54	12	0.59	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.86	N	111110	500	55 억		196633	N	N	1	N	00	N
43	20230824	150740	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8430	140	2	1.69	473224620	56900	180.23	8240	8440	8190	10770	5810	8290	8316.78	2.02	0	3201	8530	8410	8310	8190	8090	8360	8140	55	2480	500	5800	10	1	9749984	822	3.04	0.54	12	0.58	2776.00	15508.00	9300	20221130	-9.35	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	6610	27.53	20221021	1.86	N	111110	500	55 억		196633	N	N	1	N	00	N
44	20230824	140742	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8370	80	2	0.97	398432040	48004	152.05	8240	8390	8190	10770	5810	8290	8299.98	2.02	0	5307	8530	8410	8310	8190	8090	8360	8140	55	2480	500	5800	10	1	9749984	816	3.02	0.54	12	0.49	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.86	N	111110	500	55 억		196633	N	N	1	N	00	N
45	20230824	130745	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8310	20	2	0.24	333145990	40188	127.29	8240	8390	8190	10770	5810	8290	8289.69	2.02	0	4587	8530	8410	8310	8190	8090	8360	8140	55	2480	500	5800	10	1	9749984	810	2.99	0.54	12	0.41	2776.00	15508.00	9300	20221130	-10.65	6610	20221021	25.72	9100	-8.68	20230714	7430	11.84	20230104	9300	-10.65	20221130	6610	25.72	20221021	1.86	N	111110	500	55 억		196633	N	N	1	N	00	N
46	20230824	120747	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8260	-30	5	-0.36	126984460	15352	48.63	8240	8390	8200	10770	5810	8290	8271.53	2.02	0	-1564	8530	8410	8310	8190	8090	8360	8140	55	2480	500	5800	10	1	9749984	805	2.98	0.53	12	0.16	2776.00	15508.00	9300	20221130	-11.18	6610	20221021	24.96	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6610	24.96	20221021	1.86	N	111110	500	55 억		196633	N	N	1	N	00	N
47	20230824	110744	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8280	-10	5	-0.12	96171980	11604	36.76	8240	8390	8230	10770	5810	8290	8287.83	2.02	0	-1655	8530	8410	8310	8190	8090	8360	8140	55	2480	500	5800	10	1	9749984	807	2.98	0.53	12	0.12	2776.00	15508.00	9300	20221130	-10.97	6610	20221021	25.26	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6610	25.26	20221021	1.86	N	111110	500	55 억		196633	N	N	1	N	00	N
48	20230824	100740	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8350	60	2	0.72	42981250	5175	16.39	8240	8390	8230	10770	5810	8290	8305.56	2.02	0	-1213	8530	8410	8310	8190	8090	8360	8140	55	2480	500	5800	10	1	9749984	814	3.01	0.54	12	0.05	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.86	N	111110	500	55 억		196633	N	N	1	N	00	N
49	20230824	090742	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8300	10	2	0.12	3186850	386	1.22	8240	8310	8240	10770	5810	8290	8256.09	2.02	0	5	8530	8410	8310	8190	8090	8360	8140	55	2480	500	5800	10	1	9749984	809	2.99	0.54	12	0.00	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.86	N	111110	500	55 억		196633	N	N	1	N	00	N
50	20230823	160739	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8290	-70	5	-0.84	261415960	31506	100.42	8430	8430	8210	10860	5860	8360	8297.34	2.07	0	-5191	8606	8482	8306	8182	8006	8545	8245	55	2500	500	5850	10	1	9749984	808	2.99	0.53	12	0.32	2776.00	15508.00	9300	20221130	-10.86	6610	20221021	25.42	9100	-8.90	20230714	7430	11.57	20230104	9300	-10.86	20221130	6610	25.42	20221021	1.94	N	111110	500	55 억		201793	N	N	1	N	00	N
51	20230823	150739	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8300	-60	5	-0.72	248235990	29916	95.35	8430	8430	8210	10860	5860	8360	8297.77	2.07	0	-5043	8606	8482	8306	8182	8006	8545	8245	55	2500	500	5850	10	1	9749984	809	2.99	0.54	12	0.31	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.94	N	111110	500	55 억		201793	N	N	0	N	00	N
52	20230823	140743	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8340	-20	5	-0.24	161194590	19384	61.78	8430	8430	8210	10860	5860	8360	8315.86	2.07	0	-4704	8606	8482	8306	8182	8006	8545	8245	55	2500	500	5850	10	1	9749984	813	3.00	0.54	12	0.20	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.94	N	111110	500	55 억		201793	N	N	0	N	00	N
53	20230823	130737	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8360	0	3	0.00	123881040	14876	47.41	8430	8430	8210	10860	5860	8360	8327.58	2.07	0	-3100	8606	8482	8306	8182	8006	8545	8245	55	2500	500	5850	10	1	9749984	815	3.01	0.54	12	0.15	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.94	N	111110	500	55 억		201793	N	N	0	N	00	N
54	20230823	120744	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8400	40	2	0.48	110053590	13224	42.15	8430	8430	8210	10860	5860	8360	8322.26	2.07	0	-2548	8606	8482	8306	8182	8006	8545	8245	55	2500	500	5850	10	1	9749984	819	3.03	0.54	12	0.14	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.94	N	111110	500	55 억		201793	N	N	0	N	00	N
55	20230823	110739	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8380	20	2	0.24	85400900	10272	32.74	8430	8430	8210	10860	5860	8360	8313.95	2.07	0	-3314	8606	8482	8306	8182	8006	8545	8245	55	2500	500	5850	10	1	9749984	817	3.02	0.54	12	0.11	2776.00	15508.00	9300	20221130	-9.89	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	6610	26.78	20221021	1.94	N	111110	500	55 억		201793	N	N	0	N	00	N
56	20230823	100738	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8380	20	2	0.24	66567570	8018	25.56	8430	8430	8210	10860	5860	8360	8302.27	2.07	0	-3150	8606	8482	8306	8182	8006	8545	8245	55	2500	500	5850	10	1	9749984	817	3.02	0.54	12	0.08	2776.00	15508.00	9300	20221130	-9.89	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	6610	26.78	20221021	1.94	N	111110	500	55 억		201793	N	N	0	N	00	N
57	20230823	090745	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8330	-30	5	-0.36	19471870	2344	7.47	8430	8430	8210	10860	5860	8360	8307.11	2.07	0	-1175	8606	8482	8306	8182	8006	8545	8245	55	2500	500	5850	10	1	9749984	812	3.00	0.54	12	0.02	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.94	N	111110	500	55 억		201793	N	N	0	N	00	N
58	20230822	160734	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8360	140	2	1.70	260701550	31373	93.98	8220	8430	8130	10680	5760	8220	8309.71	2.07	0	1140	8400	8310	8160	8070	7920	8355	8115	55	2460	500	5750	10	1	9749984	815	3.01	0.54	12	0.32	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.93	N	111110	500	55 억		201955	N	N	2	N	00	N
59	20230822	150735	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8350	130	2	1.58	247332480	29773	89.19	8220	8430	8130	10680	5760	8220	8307.27	2.07	0	1304	8400	8310	8160	8070	7920	8355	8115	55	2460	500	5750	10	1	9749984	814	3.01	0.54	12	0.31	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.93	N	111110	500	55 억		201955	N	N	2	N	00	N
60	20230822	140737	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8340	120	2	1.46	220775730	26575	79.61	8220	8430	8130	10680	5760	8220	8307.65	2.07	0	1804	8400	8310	8160	8070	7920	8355	8115	55	2460	500	5750	10	1	9749984	813	3.00	0.54	12	0.27	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.93	N	111110	500	55 억		201955	N	N	2	N	00	N
61	20230822	130733	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8330	110	2	1.34	191690840	23079	69.14	8220	8430	8130	10680	5760	8220	8305.86	2.07	0	2114	8400	8310	8160	8070	7920	8355	8115	55	2460	500	5750	10	1	9749984	812	3.00	0.54	12	0.24	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.93	N	111110	500	55 억		201955	N	N	2	N	00	N
62	20230822	120724	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8360	140	2	1.70	164687130	19844	59.45	8220	8430	8130	10680	5760	8220	8299.09	2.07	0	2290	8400	8310	8160	8070	7920	8355	8115	55	2460	500	5750	10	1	9749984	815	3.01	0.54	12	0.20	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.93	N	111110	500	55 억		201955	N	N	2	N	00	N
63	20230822	110733	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8410	190	2	2.31	128645860	15539	46.55	8220	8430	8130	10680	5760	8220	8278.90	2.07	0	875	8400	8310	8160	8070	7920	8355	8115	55	2460	500	5750	10	1	9749984	820	3.03	0.54	12	0.16	2776.00	15508.00	9300	20221130	-9.57	6610	20221021	27.23	9100	-7.58	20230714	7430	13.19	20230104	9300	-9.57	20221130	6610	27.23	20221021	1.93	N	111110	500	55 억		201955	N	N	2	N	00	N
64	20230822	100731	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8240	20	2	0.24	56560920	6895	20.66	8220	8250	8130	10680	5760	8220	8203.18	2.07	0	-1757	8400	8310	8160	8070	7920	8355	8115	55	2460	500	5750	10	1	9749984	803	2.97	0.53	12	0.07	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.93	N	111110	500	55 억		201955	N	N	2	N	00	N
65	20230822	090734	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8240	20	2	0.24	12627090	1536	4.60	8220	8250	8220	10680	5760	8220	8220.76	2.07	0	-1166	8400	8310	8160	8070	7920	8355	8115	55	2460	500	5750	10	1	9749984	803	2.97	0.53	12	0.02	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.93	N	111110	500	55 억		201955	N	N	2	N	00	N
66	20230821	160730	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8220	70	2	0.86	272267810	33381	79.83	8060	8250	8010	10590	5710	8150	8156.12	2.02	0	4946	8283	8216	8093	8026	7903	8250	8060	55	2440	500	5700	10	1	9749984	801	2.96	0.53	12	0.34	2776.00	15508.00	9320	20220818	-11.80	6610	20221021	24.36	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	6610	24.36	20221021	1.96	N	111110	500	55 억		196895	N	N	2	N	00	N
67	20230821	150735	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8160	10	2	0.12	241989190	29686	70.99	8060	8250	8010	10590	5710	8150	8151.63	2.02	0	2539	8283	8216	8093	8026	7903	8250	8060	55	2440	500	5700	10	1	9749984	796	2.94	0.53	12	0.30	2776.00	15508.00	9320	20220818	-12.45	6610	20221021	23.45	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	6610	23.45	20221021	1.96	N	111110	500	55 억		196895	N	N	1	N	00	N
68	20230821	140733	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8200	50	2	0.61	121084570	14851	35.51	8060	8250	8010	10590	5710	8150	8153.29	2.02	0	963	8283	8216	8093	8026	7903	8250	8060	55	2440	500	5700	10	1	9749984	799	2.95	0.53	12	0.15	2776.00	15508.00	9320	20220818	-12.02	6610	20221021	24.05	9100	-9.89	20230714	7430	10.36	20230104	9300	-11.83	20221130	6610	24.05	20221021	1.96	N	111110	500	55 억		196895	N	N	1	N	00	N
69	20230821	130741	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8230	80	2	0.98	96066120	11792	28.20	8060	8250	8010	10590	5710	8150	8146.72	2.02	0	1216	8283	8216	8093	8026	7903	8250	8060	55	2440	500	5700	10	1	9749984	802	2.96	0.53	12	0.12	2776.00	15508.00	9320	20220818	-11.70	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.96	N	111110	500	55 억		196895	N	N	1	N	00	N
70	20230821	120738	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8230	80	2	0.98	95499800	11723	28.03	8060	8250	8010	10590	5710	8150	8146.36	2.02	0	1202	8283	8216	8093	8026	7903	8250	8060	55	2440	500	5700	10	1	9749984	802	2.96	0.53	12	0.12	2776.00	15508.00	9320	20220818	-11.70	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.96	N	111110	500	55 억		196895	N	N	1	N	00	N
71	20230821	110732	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8190	40	2	0.49	87352760	10727	25.65	8060	8250	8010	10590	5710	8150	8143.26	2.02	0	1124	8283	8216	8093	8026	7903	8250	8060	55	2440	500	5700	10	1	9749984	799	2.95	0.53	12	0.11	2776.00	15508.00	9320	20220818	-12.12	6610	20221021	23.90	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	6610	23.90	20221021	1.96	N	111110	500	55 억		196895	N	N	1	N	00	N
72	20230821	100731	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8240	90	2	1.10	66995870	8238	19.70	8060	8250	8010	10590	5710	8150	8132.54	2.02	0	1114	8283	8216	8093	8026	7903	8250	8060	55	2440	500	5700	10	1	9749984	803	2.97	0.53	12	0.08	2776.00	15508.00	9320	20220818	-11.59	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.96	N	111110	500	55 억		196895	N	N	1	N	00	N
73	20230821	090739	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8140	-10	5	-0.12	3089890	382	0.91	8060	8160	8060	10590	5710	8150	8088.72	2.02	0	-13	8283	8216	8093	8026	7903	8250	8060	55	2440	500	5700	10	1	9749984	794	2.93	0.52	12	0.00	2776.00	15508.00	9320	20220818	-12.66	6610	20221021	23.15	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	6610	23.15	20221021	1.96	N	111110	500	55 억		196895	N	N	1	N	00	N
74	20230818	160732	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8150	40	2	0.49	333276440	41409	77.58	8110	8160	7970	10540	5680	8110	8048.41	2.05	0	-2259	8523	8316	8183	7976	7843	8250	7910	55	2430	500	5670	10	1	9749984	795	2.94	0.53	12	0.42	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9320	-12.55	20220818	6610	23.30	20221021	1.98	N	111110	500	55 억		199442	N	N	1	N	00	N
75	20230818	150725	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8140	30	2	0.37	330296910	41043	76.89	8110	8160	7970	10540	5680	8110	8047.58	2.05	0	-2220	8523	8316	8183	7976	7843	8250	7910	55	2430	500	5670	10	1	9749984	794	2.93	0.52	12	0.42	2776.00	15508.00	9550	20220817	-14.76	6610	20221021	23.15	9100	-10.55	20230714	7430	9.56	20230104	9320	-12.66	20220818	6610	23.15	20221021	1.98	N	111110	500	55 억		199442	N	N	7	N	00	N
76	20230818	140730	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8120	10	2	0.12	288886460	35932	67.32	8110	8160	7970	10540	5680	8110	8039.81	2.05	0	-1741	8523	8316	8183	7976	7843	8250	7910	55	2430	500	5670	10	1	9749984	792	2.93	0.52	12	0.37	2776.00	15508.00	9550	20220817	-14.97	6610	20221021	22.84	9100	-10.77	20230714	7430	9.29	20230104	9320	-12.88	20220818	6610	22.84	20221021	1.98	N	111110	500	55 억		199442	N	N	7	N	00	N
77	20230818	130724	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7970	-140	5	-1.73	183296970	22855	42.82	8110	8110	7970	10540	5680	8110	8019.99	2.05	0	-2538	8523	8316	8183	7976	7843	8250	7910	55	2430	500	5670	10	1	9749984	777	2.87	0.51	12	0.23	2776.00	15508.00	9550	20220817	-16.54	6610	20221021	20.57	9100	-12.42	20230714	7430	7.27	20230104	9320	-14.48	20220818	6610	20.57	20221021	1.98	N	111110	500	55 억		199442	N	N	7	N	00	N
78	20230818	120737	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8040	-70	5	-0.86	136741450	17033	31.91	8110	8110	7970	10540	5680	8110	8028.03	2.05	0	-2311	8523	8316	8183	7976	7843	8250	7910	55	2430	500	5670	10	1	9749984	784	2.90	0.52	12	0.17	2776.00	15508.00	9550	20220817	-15.81	6610	20221021	21.63	9100	-11.65	20230714	7430	8.21	20230104	9320	-13.73	20220818	6610	21.63	20221021	1.98	N	111110	500	55 억		199442	N	N	7	N	00	N
79	20230818	110728	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8040	-70	5	-0.86	123649400	15400	28.85	8110	8110	7970	10540	5680	8110	8029.18	2.05	0	-2090	8523	8316	8183	7976	7843	8250	7910	55	2430	500	5670	10	1	9749984	784	2.90	0.52	12	0.16	2776.00	15508.00	9550	20220817	-15.81	6610	20221021	21.63	9100	-11.65	20230714	7430	8.21	20230104	9320	-13.73	20220818	6610	21.63	20221021	1.98	N	111110	500	55 억		199442	N	N	7	N	00	N
80	20230818	100731	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8070	-40	5	-0.49	99132920	12343	23.12	8110	8110	7970	10540	5680	8110	8031.51	2.05	0	-1730	8523	8316	8183	7976	7843	8250	7910	55	2430	500	5670	10	1	9749984	787	2.91	0.52	12	0.13	2776.00	15508.00	9550	20220817	-15.50	6610	20221021	22.09	9100	-11.32	20230714	7430	8.61	20230104	9320	-13.41	20220818	6610	22.09	20221021	1.98	N	111110	500	55 억		199442	N	N	7	N	00	N
81	20230818	090734	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8090	-20	5	-0.25	6931050	856	1.60	8110	8110	8030	10540	5680	8110	8097.02	2.05	0	-28	8523	8316	8183	7976	7843	8250	7910	55	2430	500	5670	10	1	9749984	789	2.91	0.52	12	0.01	2776.00	15508.00	9550	20220817	-15.29	6610	20221021	22.39	9100	-11.10	20230714	7430	8.88	20230104	9320	-13.20	20220818	6610	22.39	20221021	1.98	N	111110	500	55 억		199442	N	N	7	N	00	N
82	20230817	160731	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8110	-280	5	-3.34	422472080	51626	56.69	8390	8390	8050	10900	5880	8390	8183.30	2.04	0	123	9023	8706	8533	8216	8043	8620	8130	55	2510	500	5870	10	1	9749984	791	2.92	0.52	12	0.53	2776.00	15508.00	9550	20220817	-15.08	6610	20221021	22.69	9100	-10.88	20230714	7430	9.15	20230104	9550	-15.08	20220817	6610	22.69	20221021	1.77	N	111110	500	55 억		198932	N	N	7	N	00	N
83	20230817	150736	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8180	-210	5	-2.50	394274030	48161	52.89	8390	8390	8050	10900	5880	8390	8186.56	2.04	0	1106	9023	8706	8533	8216	8043	8620	8130	55	2510	500	5870	10	1	9749984	798	2.95	0.53	12	0.49	2776.00	15508.00	9550	20220817	-14.35	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9550	-14.35	20220817	6610	23.75	20221021	1.77	N	111110	500	55 억		198932	N	N	1	N	00	N
84	20230817	140730	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8200	-190	5	-2.26	358332750	43755	48.05	8390	8390	8050	10900	5880	8390	8189.50	2.04	0	2013	9023	8706	8533	8216	8043	8620	8130	55	2510	500	5870	10	1	9749984	799	2.95	0.53	12	0.45	2776.00	15508.00	9550	20220817	-14.14	6610	20221021	24.05	9100	-9.89	20230714	7430	10.36	20230104	9550	-14.14	20220817	6610	24.05	20221021	1.77	N	111110	500	55 억		198932	N	N	1	N	00	N
85	20230817	130727	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8230	-160	5	-1.91	320388130	39123	42.96	8390	8390	8050	10900	5880	8390	8189.23	2.04	0	2104	9023	8706	8533	8216	8043	8620	8130	55	2510	500	5870	10	1	9749984	802	2.96	0.53	12	0.40	2776.00	15508.00	9550	20220817	-13.82	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9550	-13.82	20220817	6610	24.51	20221021	1.77	N	111110	500	55 억		198932	N	N	1	N	00	N
86	20230817	120730	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8160	-230	5	-2.74	291768650	35640	39.14	8390	8390	8050	10900	5880	8390	8186.52	2.04	0	1886	9023	8706	8533	8216	8043	8620	8130	55	2510	500	5870	10	1	9749984	796	2.94	0.53	12	0.37	2776.00	15508.00	9550	20220817	-14.55	6610	20221021	23.45	9100	-10.33	20230714	7430	9.83	20230104	9550	-14.55	20220817	6610	23.45	20221021	1.77	N	111110	500	55 억		198932	N	N	1	N	00	N
87	20230817	110730	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8180	-210	5	-2.50	253672550	30975	34.01	8390	8390	8050	10900	5880	8390	8189.56	2.04	0	1511	9023	8706	8533	8216	8043	8620	8130	55	2510	500	5870	10	1	9749984	798	2.95	0.53	12	0.32	2776.00	15508.00	9550	20220817	-14.35	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9550	-14.35	20220817	6610	23.75	20221021	1.77	N	111110	500	55 억		198932	N	N	1	N	00	N
88	20230817	100726	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8210	-180	5	-2.15	134332040	16353	17.96	8390	8390	8140	10900	5880	8390	8214.47	2.04	0	-3387	9023	8706	8533	8216	8043	8620	8130	55	2510	500	5870	10	1	9749984	800	2.96	0.53	12	0.17	2776.00	15508.00	9550	20220817	-14.03	6610	20221021	24.21	9100	-9.78	20230714	7430	10.50	20230104	9550	-14.03	20220817	6610	24.21	20221021	1.77	N	111110	500	55 억		198932	N	N	1	N	00	N
89	20230817	090724	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8250	-140	5	-1.67	13224400	1590	1.75	8390	8390	8250	10900	5880	8390	8317.00	2.04	0	-974	9023	8706	8533	8216	8043	8620	8130	55	2510	500	5870	10	1	9749984	804	2.97	0.53	12	0.02	2776.00	15508.00	9550	20220817	-13.61	6610	20221021	24.81	9100	-9.34	20230714	7430	11.04	20230104	9550	-13.61	20220817	6610	24.81	20221021	1.77	N	111110	500	55 억		198932	N	N	1	N	00	N
90	20230816	160730	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8390	-260	5	-3.01	777206440	91011	60.44	8750	8850	8360	11240	6060	8650	8538.95	2.16	0	-11038	9063	8856	8683	8476	8303	8770	8390	55	2590	500	6050	10	1	9749984	818	3.02	0.54	12	0.93	2776.00	15508.00	9550	20220817	-12.15	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9550	-12.15	20220817	6610	26.93	20221021	1.78	N	111110	500	55 억		210925	N	N	1	N	00	N
91	20230816	150731	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	-190	5	-2.20	711412650	83187	55.25	8750	8850	8360	11240	6060	8650	8551.24	2.16	0	-10106	9063	8856	8683	8476	8303	8770	8390	55	2590	500	6050	10	1	9749984	825	3.05	0.55	12	0.85	2776.00	15508.00	9550	20220817	-11.41	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9550	-11.41	20220817	6610	27.99	20221021	1.78	N	111110	500	55 억		210925	N	N	2	N	00	N
92	20230816	140729	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8470	-180	5	-2.08	600640600	70022	46.50	8750	8850	8360	11240	6060	8650	8577.25	2.16	0	-9321	9063	8856	8683	8476	8303	8770	8390	55	2590	500	6050	10	1	9749984	826	3.05	0.55	12	0.72	2776.00	15508.00	9550	20220817	-11.31	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9550	-11.31	20220817	6610	28.14	20221021	1.78	N	111110	500	55 억		210925	N	N	2	N	00	N
93	20230816	130726	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8540	-110	5	-1.27	539637520	62821	41.72	8750	8850	8360	11240	6060	8650	8589.49	2.16	0	-8644	9063	8856	8683	8476	8303	8770	8390	55	2590	500	6050	10	1	9749984	833	3.08	0.55	12	0.64	2776.00	15508.00	9550	20220817	-10.58	6610	20221021	29.20	9100	-6.15	20230714	7430	14.94	20230104	9550	-10.58	20220817	6610	29.20	20221021	1.78	N	111110	500	55 억		210925	N	N	2	N	00	N
94	20230816	120736	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8510	-140	5	-1.62	503608390	58597	38.91	8750	8850	8360	11240	6060	8650	8593.85	2.16	0	-9343	9063	8856	8683	8476	8303	8770	8390	55	2590	500	6050	10	1	9749984	830	3.07	0.55	12	0.60	2776.00	15508.00	9550	20220817	-10.89	6610	20221021	28.74	9100	-6.48	20230714	7430	14.54	20230104	9550	-10.89	20220817	6610	28.74	20221021	1.78	N	111110	500	55 억		210925	N	N	2	N	00	N
95	20230816	110733	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	-190	5	-2.20	439148780	50985	33.86	8750	8850	8360	11240	6060	8650	8612.85	2.16	0	-8903	9063	8856	8683	8476	8303	8770	8390	55	2590	500	6050	10	1	9749984	825	3.05	0.55	12	0.52	2776.00	15508.00	9550	20220817	-11.41	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9550	-11.41	20220817	6610	27.99	20221021	1.78	N	111110	500	55 억		210925	N	N	2	N	00	N
96	20230816	100731	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	-190	5	-2.20	378923910	43840	29.11	8750	8850	8360	11240	6060	8650	8643.24	2.16	0	-7459	9063	8856	8683	8476	8303	8770	8390	55	2590	500	6050	10	1	9749984	825	3.05	0.55	12	0.45	2776.00	15508.00	9550	20220817	-11.41	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9550	-11.41	20220817	6610	27.99	20221021	1.78	N	111110	500	55 억		210925	N	N	2	N	00	N
97	20230816	090728	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8730	80	2	0.92	194098130	22158	14.72	8750	8850	8690	11240	6060	8650	8762.86	2.16	0	-251	9063	8856	8683	8476	8303	8770	8390	55	2590	500	6050	10	1	9749984	851	3.14	0.56	12	0.23	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9100	-4.07	20230714	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	1.78	N	111110	500	55 억		210925	N	N	2	N	00	N
98	20230814	160720	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8650	240	2	2.85	1300308690	149916	187.72	8780	8890	8510	10930	5890	8410	8673.64	2.22	0	-2906	8596	8502	8416	8322	8236	8460	8280	55	2520	500	5880	10	1	9749984	843	3.12	0.56	12	1.54	2776.00	15508.00	9550	20220817	-9.42	6610	20221021	30.86	9100	-4.95	20230714	7430	16.42	20230104	9550	-9.42	20220817	6610	30.86	20221021	1.83	N	111110	500	55 억		216268	N	N	2	N	00	N
99	20230814	150718	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8690	280	2	3.33	1247272400	143795	180.05	8780	8890	8510	10930	5890	8410	8673.99	2.22	0	-3922	8596	8502	8416	8322	8236	8460	8280	55	2520	500	5880	10	1	9749984	847	3.13	0.56	12	1.47	2776.00	15508.00	9550	20220817	-9.01	6610	20221021	31.47	9100	-4.51	20230714	7430	16.96	20230104	9550	-9.01	20220817	6610	31.47	20221021	1.83	N	111110	500	55 억		216268	N	N	2	N	00	N
100	20230814	140720	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8720	310	2	3.69	1156474000	133384	167.02	8780	8890	8510	10930	5890	8410	8670.29	2.22	0	-9623	8596	8502	8416	8322	8236	8460	8280	55	2520	500	5880	10	1	9749984	850	3.14	0.56	12	1.37	2776.00	15508.00	9550	20220817	-8.69	6610	20221021	31.92	9100	-4.18	20230714	7430	17.36	20230104	9550	-8.69	20220817	6610	31.92	20221021	1.83	N	111110	500	55 억		216268	N	N	2	N	00	N
101	20230814	130713	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8660	250	2	2.97	1058994250	122184	152.99	8780	8890	8510	10930	5890	8410	8667.24	2.22	0	-10718	8596	8502	8416	8322	8236	8460	8280	55	2520	500	5880	10	1	9749984	844	3.12	0.56	12	1.25	2776.00	15508.00	9550	20220817	-9.32	6610	20221021	31.01	9100	-4.84	20230714	7430	16.55	20230104	9550	-9.32	20220817	6610	31.01	20221021	1.83	N	111110	500	55 억		216268	N	N	2	N	00	N
102	20230814	120718	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8610	200	2	2.38	997683950	115094	144.11	8780	8890	8510	10930	5890	8410	8668.46	2.22	0	-11936	8596	8502	8416	8322	8236	8460	8280	55	2520	500	5880	10	1	9749984	839	3.10	0.56	12	1.18	2776.00	15508.00	9550	20220817	-9.84	6610	20221021	30.26	9100	-5.38	20230714	7430	15.88	20230104	9550	-9.84	20220817	6610	30.26	20221021	1.83	N	111110	500	55 억		216268	N	N	2	N	00	N
103	20230814	110714	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8640	230	2	2.73	951046510	109665	137.32	8780	8890	8510	10930	5890	8410	8672.33	2.22	0	-12754	8596	8502	8416	8322	8236	8460	8280	55	2520	500	5880	10	1	9749984	842	3.11	0.56	12	1.12	2776.00	15508.00	9550	20220817	-9.53	6610	20221021	30.71	9100	-5.05	20230714	7430	16.29	20230104	9550	-9.53	20220817	6610	30.71	20221021	1.83	N	111110	500	55 억		216268	N	N	2	N	00	N
104	20230814	100715	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8630	220	2	2.62	817431680	94146	117.88	8780	8890	8510	10930	5890	8410	8682.64	2.22	0	-20908	8596	8502	8416	8322	8236	8460	8280	55	2520	500	5880	10	1	9749984	841	3.11	0.56	12	0.97	2776.00	15508.00	9550	20220817	-9.63	6610	20221021	30.56	9100	-5.16	20230714	7430	16.15	20230104	9550	-9.63	20220817	6610	30.56	20221021	1.83	N	111110	500	55 억		216268	N	N	2	N	00	N
105	20230814	090714	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8530	120	2	1.43	245150490	28389	35.55	8780	8780	8520	10930	5890	8410	8635.53	2.22	0	-14369	8596	8502	8416	8322	8236	8460	8280	55	2520	500	5880	10	1	9749984	832	3.07	0.55	12	0.29	2776.00	15508.00	9550	20220817	-10.68	6610	20221021	29.05	9100	-6.26	20230714	7430	14.80	20230104	9550	-10.68	20220817	6610	29.05	20221021	1.83	N	111110	500	55 억		216268	N	N	2	N	00	N
106	20230811	160715	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8410	-90	5	-1.06	344966800	40885	51.83	8460	8510	8330	11050	5950	8500	8437.49	2.28	0	-6231	8773	8636	8363	8226	7953	8705	8295	55	2550	500	5950	10	1	9749984	820	3.03	0.54	12	0.42	2776.00	15508.00	9550	20220817	-11.94	6610	20221021	27.23	9100	-7.58	20230714	7430	13.19	20230104	9550	-11.94	20220817	6610	27.23	20221021	1.82	N	111110	500	55 억		222455	N	N	2	N	00	N
107	20230811	150710	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8380	-120	5	-1.41	328306250	38897	49.31	8460	8510	8330	11050	5950	8500	8440.40	2.28	0	-5248	8773	8636	8363	8226	7953	8705	8295	55	2550	500	5950	10	1	9749984	817	3.02	0.54	12	0.40	2776.00	15508.00	9550	20220817	-12.25	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9550	-12.25	20220817	6610	26.78	20221021	1.82	N	111110	500	55 억		222455	N	N	4	N	00	N
108	20230811	140710	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8370	-130	5	-1.53	307457430	36408	46.15	8460	8510	8350	11050	5950	8500	8444.78	2.28	0	-4161	8773	8636	8363	8226	7953	8705	8295	55	2550	500	5950	10	1	9749984	816	3.02	0.54	12	0.37	2776.00	15508.00	9550	20220817	-12.36	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9550	-12.36	20220817	6610	26.63	20221021	1.82	N	111110	500	55 억		222455	N	N	4	N	00	N
109	20230811	130708	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8400	-100	5	-1.18	283856350	33588	42.58	8460	8510	8350	11050	5950	8500	8451.12	2.28	0	-3518	8773	8636	8363	8226	7953	8705	8295	55	2550	500	5950	10	1	9749984	819	3.03	0.54	12	0.34	2776.00	15508.00	9550	20220817	-12.04	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9550	-12.04	20220817	6610	27.08	20221021	1.82	N	111110	500	55 억		222455	N	N	4	N	00	N
110	20230811	120703	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8430	-70	5	-0.82	214480430	25355	32.14	8460	8510	8350	11050	5950	8500	8459.10	2.28	0	-1307	8773	8636	8363	8226	7953	8705	8295	55	2550	500	5950	10	1	9749984	822	3.04	0.54	12	0.26	2776.00	15508.00	9550	20220817	-11.73	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9550	-11.73	20220817	6610	27.53	20221021	1.82	N	111110	500	55 억		222455	N	N	4	N	00	N
111	20230811	110702	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8500	0	3	0.00	166837550	19711	24.99	8460	8510	8350	11050	5950	8500	8464.18	2.28	0	-1087	8773	8636	8363	8226	7953	8705	8295	55	2550	500	5950	10	1	9749984	829	3.06	0.55	12	0.20	2776.00	15508.00	9550	20220817	-10.99	6610	20221021	28.59	9100	-6.59	20230714	7430	14.40	20230104	9550	-10.99	20220817	6610	28.59	20221021	1.82	N	111110	500	55 억		222455	N	N	4	N	00	N
112	20230811	100701	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8500	0	3	0.00	97378000	11527	14.61	8460	8500	8350	11050	5950	8500	8447.82	2.28	0	-491	8773	8636	8363	8226	7953	8705	8295	55	2550	500	5950	10	1	9749984	829	3.06	0.55	12	0.12	2776.00	15508.00	9550	20220817	-10.99	6610	20221021	28.59	9100	-6.59	20230714	7430	14.40	20230104	9550	-10.99	20220817	6610	28.59	20221021	1.82	N	111110	500	55 억		222455	N	N	4	N	00	N
113	20230811	090708	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8480	-20	5	-0.24	12064780	1423	1.80	8460	8490	8460	11050	5950	8500	8478.41	2.28	0	-187	8773	8636	8363	8226	7953	8705	8295	55	2550	500	5950	10	1	9749984	827	3.05	0.55	12	0.01	2776.00	15508.00	9550	20220817	-11.20	6610	20221021	28.29	9100	-6.81	20230714	7430	14.13	20230104	9550	-11.20	20220817	6610	28.29	20221021	1.82	N	111110	500	55 억		222455	N	N	4	N	00	N
114	20230810	160702	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8500	350	2	4.29	662002780	78849	535.08	8150	8500	8090	10590	5710	8150	8395.83	2.11	0	18028	8250	8200	8140	8090	8030	8225	8115	55	2440	500	5700	10	1	9749984	829	3.06	0.55	12	0.81	2776.00	15508.00	9550	20220817	-10.99	6610	20221021	28.59	9100	-6.59	20230714	7430	14.40	20230104	9550	-10.99	20220817	6610	28.59	20221021	1.87	N	111110	500	55 억		205497	N	N	4	N	00	N
115	20230810	150659	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8480	330	2	4.05	635205790	75693	513.66	8150	8500	8090	10590	5710	8150	8391.87	2.11	0	18394	8250	8200	8140	8090	8030	8225	8115	55	2440	500	5700	10	1	9749984	827	3.05	0.55	12	0.78	2776.00	15508.00	9550	20220817	-11.20	6610	20221021	28.29	9100	-6.81	20230714	7430	14.13	20230104	9550	-11.20	20220817	6610	28.29	20221021	1.87	N	111110	500	55 억		205497	N	N	1	N	00	N
116	20230810	140659	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8460	310	2	3.80	429497720	51283	348.01	8150	8490	8090	10590	5710	8150	8375.05	2.11	0	16569	8250	8200	8140	8090	8030	8225	8115	55	2440	500	5700	10	1	9749984	825	3.05	0.55	12	0.53	2776.00	15508.00	9550	20220817	-11.41	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9550	-11.41	20220817	6610	27.99	20221021	1.87	N	111110	500	55 억		205497	N	N	1	N	00	N
117	20230810	130653	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8480	330	2	4.05	405882280	48490	329.06	8150	8490	8090	10590	5710	8150	8370.43	2.11	0	14826	8250	8200	8140	8090	8030	8225	8115	55	2440	500	5700	10	1	9749984	827	3.05	0.55	12	0.50	2776.00	15508.00	9550	20220817	-11.20	6610	20221021	28.29	9100	-6.81	20230714	7430	14.13	20230104	9550	-11.20	20220817	6610	28.29	20221021	1.87	N	111110	500	55 억		205497	N	N	1	N	00	N
118	20230810	120705	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8420	270	2	3.31	267873330	32146	218.15	8150	8450	8090	10590	5710	8150	8333.02	2.11	0	9150	8250	8200	8140	8090	8030	8225	8115	55	2440	500	5700	10	1	9749984	821	3.03	0.54	12	0.33	2776.00	15508.00	9550	20220817	-11.83	6610	20221021	27.38	9100	-7.47	20230714	7430	13.32	20230104	9550	-11.83	20220817	6610	27.38	20221021	1.87	N	111110	500	55 억		205497	N	N	1	N	00	N
119	20230810	110706	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8380	230	2	2.82	217949300	26207	177.84	8150	8450	8090	10590	5710	8150	8316.45	2.11	0	5664	8250	8200	8140	8090	8030	8225	8115	55	2440	500	5700	10	1	9749984	817	3.02	0.54	12	0.27	2776.00	15508.00	9550	20220817	-12.25	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9550	-12.25	20220817	6610	26.78	20221021	1.87	N	111110	500	55 억		205497	N	N	1	N	00	N
120	20230810	100702	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8410	260	2	3.19	140024350	16876	114.52	8150	8450	8090	10590	5710	8150	8297.25	2.11	0	2223	8250	8200	8140	8090	8030	8225	8115	55	2440	500	5700	10	1	9749984	820	3.03	0.54	12	0.17	2776.00	15508.00	9550	20220817	-11.94	6610	20221021	27.23	9100	-7.58	20230714	7430	13.19	20230104	9550	-11.94	20220817	6610	27.23	20221021	1.87	N	111110	500	55 억		205497	N	N	1	N	00	N
121	20230810	090711	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8150	0	3	0.00	5286700	649	4.40	8150	8150	8090	10590	5710	8150	8145.92	2.11	0	0	8250	8200	8140	8090	8030	8225	8115	55	2440	500	5700	10	1	9749984	795	2.94	0.53	12	0.01	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	1.87	N	111110	500	55 억		205497	N	N	1	N	00	N
122	20230809	160700	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8150	-20	5	-0.24	119723800	14735	34.29	8140	8190	8080	10620	5720	8170	8125.13	2.15	0	-3549	8256	8212	8136	8092	8016	8235	8115	55	2450	500	5710	10	1	9749984	795	2.94	0.53	12	0.15	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	1.87	N	111110	500	55 억		209412	N	N	1	N	00	N
123	20230809	150652	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8150	-20	5	-0.24	109022850	13422	31.24	8140	8190	8080	10620	5720	8170	8122.70	2.15	0	-3394	8256	8212	8136	8092	8016	8235	8115	55	2450	500	5710	10	1	9749984	795	2.94	0.53	12	0.14	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	1.87	N	111110	500	55 억		209412	N	N	3	N	00	N
124	20230809	140651	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8110	-60	5	-0.73	75238410	9258	21.54	8140	8190	8080	10620	5720	8170	8126.85	2.15	0	-2883	8256	8212	8136	8092	8016	8235	8115	55	2450	500	5710	10	1	9749984	791	2.92	0.52	12	0.09	2776.00	15508.00	9550	20220817	-15.08	6610	20221021	22.69	9100	-10.88	20230714	7430	9.15	20230104	9550	-15.08	20220817	6610	22.69	20221021	1.87	N	111110	500	55 억		209412	N	N	3	N	00	N
125	20230809	130706	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8140	-30	5	-0.37	70710070	8700	20.25	8140	8190	8080	10620	5720	8170	8127.59	2.15	0	-2600	8256	8212	8136	8092	8016	8235	8115	55	2450	500	5710	10	1	9749984	794	2.93	0.52	12	0.09	2776.00	15508.00	9550	20220817	-14.76	6610	20221021	23.15	9100	-10.55	20230714	7430	9.56	20230104	9550	-14.76	20220817	6610	23.15	20221021	1.87	N	111110	500	55 억		209412	N	N	3	N	00	N
126	20230809	120704	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8150	-20	5	-0.24	36514140	4483	10.43	8140	8190	8100	10620	5720	8170	8145.02	2.15	0	-1317	8256	8212	8136	8092	8016	8235	8115	55	2450	500	5710	10	1	9749984	795	2.94	0.53	12	0.05	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	1.87	N	111110	500	55 억		209412	N	N	3	N	00	N
127	20230809	110701	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	22993840	2821	6.56	8140	8190	8100	10620	5720	8170	8150.95	2.15	0	-452	8256	8212	8136	8092	8016	8235	8115	55	2450	500	5710	10	1	9749984	797	2.94	0.53	12	0.03	2776.00	15508.00	9550	20220817	-14.45	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9550	-14.45	20220817	6610	23.60	20221021	1.87	N	111110	500	55 억		209412	N	N	3	N	00	N
128	20230809	100650	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8150	-20	5	-0.24	9904860	1216	2.83	8140	8190	8100	10620	5720	8170	8145.44	2.15	0	-278	8256	8212	8136	8092	8016	8235	8115	55	2450	500	5710	10	1	9749984	795	2.94	0.53	12	0.01	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	1.87	N	111110	500	55 억		209412	N	N	3	N	00	N
129	20230809	090653	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8140	-30	5	-0.37	2097240	258	0.60	8140	8140	8100	10620	5720	8170	8128.84	2.15	0	-86	8256	8212	8136	8092	8016	8235	8115	55	2450	500	5710	10	1	9749984	794	2.93	0.52	12	0.00	2776.00	15508.00	9550	20220817	-14.76	6610	20221021	23.15	9100	-10.55	20230714	7430	9.56	20230104	9550	-14.76	20220817	6610	23.15	20221021	1.87	N	111110	500	55 억		209412	N	N	3	N	00	N
130	20230808	160707	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	348636170	42971	179.34	8100	8180	8060	10620	5720	8170	8113.29	2.19	0	-3652	8476	8322	8186	8032	7896	8255	7965	55	2450	500	5710	10	1	9749984	797	2.94	0.53	12	0.44	2776.00	15508.00	9550	20220817	-14.45	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9550	-14.45	20220817	6610	23.60	20221021	1.89	N	111110	500	55 억		213349	N	N	3	N	00	N
131	20230808	150658	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8140	-30	5	-0.37	325479890	40133	167.49	8100	8180	8060	10620	5720	8170	8110.03	2.19	0	-3322	8476	8322	8186	8032	7896	8255	7965	55	2450	500	5710	10	1	9749984	794	2.93	0.52	12	0.41	2776.00	15508.00	9550	20220817	-14.76	6610	20221021	23.15	9100	-10.55	20230714	7430	9.56	20230104	9550	-14.76	20220817	6610	23.15	20221021	1.89	N	111110	500	55 억		213349	N	N	2	N	00	N
132	20230808	140655	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8180	10	2	0.12	64232060	7902	32.98	8100	8180	8060	10620	5720	8170	8128.58	2.19	0	-2897	8476	8322	8186	8032	7896	8255	7965	55	2450	500	5710	10	1	9749984	798	2.95	0.53	12	0.08	2776.00	15508.00	9550	20220817	-14.35	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9550	-14.35	20220817	6610	23.75	20221021	1.89	N	111110	500	55 억		213349	N	N	2	N	00	N
133	20230808	130647	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	58199200	7163	29.89	8100	8180	8060	10620	5720	8170	8124.98	2.19	0	-2506	8476	8322	8186	8032	7896	8255	7965	55	2450	500	5710	10	1	9749984	797	2.94	0.53	12	0.07	2776.00	15508.00	9550	20220817	-14.45	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9550	-14.45	20220817	6610	23.60	20221021	1.89	N	111110	500	55 억		213349	N	N	2	N	00	N
134	20230808	120654	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8160	-10	5	-0.12	40469560	4979	20.78	8100	8180	8060	10620	5720	8170	8128.05	2.19	0	-2452	8476	8322	8186	8032	7896	8255	7965	55	2450	500	5710	10	1	9749984	796	2.94	0.53	12	0.05	2776.00	15508.00	9550	20220817	-14.55	6610	20221021	23.45	9100	-10.33	20230714	7430	9.83	20230104	9550	-14.55	20220817	6610	23.45	20221021	1.89	N	111110	500	55 억		213349	N	N	2	N	00	N
135	20230808	110644	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	36524270	4495	18.76	8100	8180	8060	10620	5720	8170	8125.53	2.19	0	-2326	8476	8322	8186	8032	7896	8255	7965	55	2450	500	5710	10	1	9749984	797	2.94	0.53	12	0.05	2776.00	15508.00	9550	20220817	-14.45	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9550	-14.45	20220817	6610	23.60	20221021	1.89	N	111110	500	55 억		213349	N	N	2	N	00	N
136	20230808	100657	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8100	-70	5	-0.86	21517190	2650	11.06	8100	8180	8060	10620	5720	8170	8119.69	2.19	0	-1046	8476	8322	8186	8032	7896	8255	7965	55	2450	500	5710	10	1	9749984	790	2.92	0.52	12	0.03	2776.00	15508.00	9550	20220817	-15.18	6610	20221021	22.54	9100	-10.99	20230714	7430	9.02	20230104	9550	-15.18	20220817	6610	22.54	20221021	1.89	N	111110	500	55 억		213349	N	N	2	N	00	N
137	20230808	090658	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8160	-10	5	-0.12	1554900	191	0.80	8100	8170	8100	10620	5720	8170	8140.84	2.19	0	-4	8476	8322	8186	8032	7896	8255	7965	55	2450	500	5710	10	1	9749984	796	2.94	0.53	12	0.00	2776.00	15508.00	9550	20220817	-14.55	6610	20221021	23.45	9100	-10.33	20230714	7430	9.83	20230104	9550	-14.55	20220817	6610	23.45	20221021	1.89	N	111110	500	55 억		213349	N	N	2	N	00	N
138	20230807	160653	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8170	-170	5	-2.04	195223340	23961	27.58	8340	8340	8050	10840	5840	8340	8147.54	2.29	0	-7104	8560	8450	8280	8170	8000	8505	8225	55	2500	500	5830	10	1	9749984	797	2.94	0.53	12	0.25	2776.00	15508.00	9550	20220817	-14.45	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9550	-14.45	20220817	6610	23.60	20221021	2.04	N	111110	500	55 억		223176	N	N	2	N	00	N
139	20230807	150652	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8170	-170	5	-2.04	179643520	22054	25.39	8340	8340	8050	10840	5840	8340	8145.62	2.29	0	-6770	8560	8450	8280	8170	8000	8505	8225	55	2500	500	5830	10	1	9749984	797	2.94	0.53	12	0.23	2776.00	15508.00	9550	20220817	-14.45	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9550	-14.45	20220817	6610	23.60	20221021	2.04	N	111110	500	55 억		223176	N	N	2	N	00	N
140	20230807	140655	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8140	-200	5	-2.40	157460620	19335	22.26	8340	8340	8050	10840	5840	8340	8143.81	2.29	0	-6758	8560	8450	8280	8170	8000	8505	8225	55	2500	500	5830	10	1	9749984	794	2.93	0.52	12	0.20	2776.00	15508.00	9550	20220817	-14.76	6610	20221021	23.15	9100	-10.55	20230714	7430	9.56	20230104	9550	-14.76	20220817	6610	23.15	20221021	2.04	N	111110	500	55 억		223176	N	N	2	N	00	N
141	20230807	130648	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8150	-190	5	-2.28	147526260	18113	20.85	8340	8340	8050	10840	5840	8340	8144.77	2.29	0	-6113	8560	8450	8280	8170	8000	8505	8225	55	2500	500	5830	10	1	9749984	795	2.94	0.53	12	0.19	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	2.04	N	111110	500	55 억		223176	N	N	2	N	00	N
142	20230807	120647	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8120	-220	5	-2.64	136245840	16725	19.25	8340	8340	8050	10840	5840	8340	8146.24	2.29	0	-5602	8560	8450	8280	8170	8000	8505	8225	55	2500	500	5830	10	1	9749984	792	2.93	0.52	12	0.17	2776.00	15508.00	9550	20220817	-14.97	6610	20221021	22.84	9100	-10.77	20230714	7430	9.29	20230104	9550	-14.97	20220817	6610	22.84	20221021	2.04	N	111110	500	55 억		223176	N	N	2	N	00	N
143	20230807	110643	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8190	-150	5	-1.80	81720970	9991	11.50	8340	8340	8110	10840	5840	8340	8179.46	2.29	0	-4850	8560	8450	8280	8170	8000	8505	8225	55	2500	500	5830	10	1	9749984	799	2.95	0.53	12	0.10	2776.00	15508.00	9550	20220817	-14.24	6610	20221021	23.90	9100	-10.00	20230714	7430	10.23	20230104	9550	-14.24	20220817	6610	23.90	20221021	2.04	N	111110	500	55 억		223176	N	N	2	N	00	N
144	20230807	100650	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8250	-90	5	-1.08	48943770	5974	6.88	8340	8340	8110	10840	5840	8340	8192.80	2.29	0	-3316	8560	8450	8280	8170	8000	8505	8225	55	2500	500	5830	10	1	9749984	804	2.97	0.53	12	0.06	2776.00	15508.00	9550	20220817	-13.61	6610	20221021	24.81	9100	-9.34	20230714	7430	11.04	20230104	9550	-13.61	20220817	6610	24.81	20221021	2.04	N	111110	500	55 억		223176	N	N	2	N	00	N
145	20230807	090648	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8220	-120	5	-1.44	11656380	1406	1.62	8340	8340	8200	10840	5840	8340	8290.46	2.29	0	-797	8560	8450	8280	8170	8000	8505	8225	55	2500	500	5830	10	1	9749984	801	2.96	0.53	12	0.01	2776.00	15508.00	9550	20220817	-13.93	6610	20221021	24.36	9100	-9.67	20230714	7430	10.63	20230104	9550	-13.93	20220817	6610	24.36	20221021	2.04	N	111110	500	55 억		223176	N	N	2	N	00	N
146	20230804	160643	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8340	280	2	3.47	718730620	86864	182.16	8150	8390	8110	10470	5650	8060	8274.12	1.97	0	26289	8366	8212	7906	7752	7446	8290	7830	55	2410	500	5640	10	1	9749984	813	3.00	0.54	12	0.89	2776.00	15508.00	9550	20220817	-12.67	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9550	-12.67	20220817	6610	26.17	20221021	2.05	N	111110	500	55 억		192540	N	N	2	N	00	N
147	20230804	150642	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8310	250	2	3.10	672241410	81269	170.43	8150	8390	8110	10470	5650	8060	8271.81	1.97	0	26655	8366	8212	7906	7752	7446	8290	7830	55	2410	500	5640	10	1	9749984	810	2.99	0.54	12	0.83	2776.00	15508.00	9550	20220817	-12.98	6610	20221021	25.72	9100	-8.68	20230714	7430	11.84	20230104	9550	-12.98	20220817	6610	25.72	20221021	2.05	N	111110	500	55 억		192540	N	N	1	N	00	N
148	20230804	140652	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8300	240	2	2.98	643259880	77778	163.10	8150	8390	8110	10470	5650	8060	8270.46	1.97	0	26437	8366	8212	7906	7752	7446	8290	7830	55	2410	500	5640	10	1	9749984	809	2.99	0.54	12	0.80	2776.00	15508.00	9550	20220817	-13.09	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9550	-13.09	20220817	6610	25.57	20221021	2.05	N	111110	500	55 억		192540	N	N	1	N	00	N
149	20230804	130641	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8350	290	2	3.60	443402740	53730	112.67	8150	8390	8110	10470	5650	8060	8252.42	1.97	0	12088	8366	8212	7906	7752	7446	8290	7830	55	2410	500	5640	10	1	9749984	814	3.01	0.54	12	0.55	2776.00	15508.00	9550	20220817	-12.57	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9550	-12.57	20220817	6610	26.32	20221021	2.05	N	111110	500	55 억		192540	N	N	1	N	00	N
150	20230804	120640	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8300	240	2	2.98	352903910	42875	89.91	8150	8340	8110	10470	5650	8060	8230.99	1.97	0	5286	8366	8212	7906	7752	7446	8290	7830	55	2410	500	5640	10	1	9749984	809	2.99	0.54	12	0.44	2776.00	15508.00	9550	20220817	-13.09	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9550	-13.09	20220817	6610	25.57	20221021	2.05	N	111110	500	55 억		192540	N	N	1	N	00	N
151	20230804	110646	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8300	240	2	2.98	333462830	40528	84.99	8150	8340	8110	10470	5650	8060	8227.96	1.97	0	5263	8366	8212	7906	7752	7446	8290	7830	55	2410	500	5640	10	1	9749984	809	2.99	0.54	12	0.42	2776.00	15508.00	9550	20220817	-13.09	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9550	-13.09	20220817	6610	25.57	20221021	2.05	N	111110	500	55 억		192540	N	N	1	N	00	N
152	20230804	100637	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8160	100	2	1.24	200943920	24533	51.45	8150	8300	8110	10470	5650	8060	8190.76	1.97	0	-772	8366	8212	7906	7752	7446	8290	7830	55	2410	500	5640	10	1	9749984	796	2.94	0.53	12	0.25	2776.00	15508.00	9550	20220817	-14.55	6610	20221021	23.45	9100	-10.33	20230714	7430	9.83	20230104	9550	-14.55	20220817	6610	23.45	20221021	2.05	N	111110	500	55 억		192540	N	N	1	N	00	N
153	20230804	090637	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8240	180	2	2.23	86563680	10565	22.16	8150	8300	8150	10470	5650	8060	8193.44	1.97	0	2917	8366	8212	7906	7752	7446	8290	7830	55	2410	500	5640	10	1	9749984	803	2.97	0.53	12	0.11	2776.00	15508.00	9550	20220817	-13.72	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9550	-13.72	20220817	6610	24.66	20221021	2.05	N	111110	500	55 억		192540	N	N	1	N	00	N
154	20230803	160638	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8060	180	2	2.28	364895440	46308	49.84	7780	8060	7600	10240	5520	7880	7879.55	1.98	0	-1205	8406	8142	7946	7682	7486	8045	7585	55	2360	500	5510	10	1	9749984	786	2.90	0.52	12	0.47	2776.00	15508.00	9550	20220817	-15.60	6610	20221021	21.94	9100	-11.43	20230714	7430	8.48	20230104	9550	-15.60	20220817	6610	21.94	20221021	2.06	N	111110	500	55 억		192667	N	N	1	N	00	N
155	20230803	150641	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7960	80	2	1.02	335172060	42593	45.84	7780	8000	7600	10240	5520	7880	7869.18	1.98	0	-993	8406	8142	7946	7682	7486	8045	7585	55	2360	500	5510	10	1	9749984	776	2.87	0.51	12	0.44	2776.00	15508.00	9550	20220817	-16.65	6610	20221021	20.42	9100	-12.53	20230714	7430	7.13	20230104	9550	-16.65	20220817	6610	20.42	20221021	2.06	N	111110	500	55 억		192667	N	N	1	N	00	N
156	20230803	140636	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8000	120	2	1.52	304592990	38752	41.71	7780	8000	7600	10240	5520	7880	7860.06	1.98	0	-1050	8406	8142	7946	7682	7486	8045	7585	55	2360	500	5510	10	1	9749984	780	2.88	0.52	12	0.40	2776.00	15508.00	9550	20220817	-16.23	6610	20221021	21.03	9100	-12.09	20230714	7430	7.67	20230104	9550	-16.23	20220817	6610	21.03	20221021	2.06	N	111110	500	55 억		192667	N	N	1	N	00	N
157	20230803	130640	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7880	0	3	0.00	202631300	25853	27.83	7780	7930	7600	10240	5520	7880	7837.82	1.98	0	-2313	8406	8142	7946	7682	7486	8045	7585	55	2360	500	5510	10	1	9749984	768	2.84	0.51	12	0.27	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	2.06	N	111110	500	55 억		192667	N	N	1	N	00	N
158	20230803	120642	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7840	-40	5	-0.51	192029860	24505	26.38	7780	7930	7600	10240	5520	7880	7836.35	1.98	0	-2410	8406	8142	7946	7682	7486	8045	7585	55	2360	500	5510	10	1	9749984	764	2.82	0.51	12	0.25	2776.00	15508.00	9550	20220817	-17.91	6610	20221021	18.61	9100	-13.85	20230714	7430	5.52	20230104	9550	-17.91	20220817	6610	18.61	20221021	2.06	N	111110	500	55 억		192667	N	N	1	N	00	N
159	20230803	110634	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7880	0	3	0.00	167339370	21357	22.99	7780	7930	7600	10240	5520	7880	7835.34	1.98	0	-1406	8406	8142	7946	7682	7486	8045	7585	55	2360	500	5510	10	1	9749984	768	2.84	0.51	12	0.22	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	2.06	N	111110	500	55 억		192667	N	N	1	N	00	N
160	20230803	100633	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7890	10	2	0.13	67049520	8592	9.25	7780	7930	7600	10240	5520	7880	7803.71	1.98	0	15	8406	8142	7946	7682	7486	8045	7585	55	2360	500	5510	10	1	9749984	769	2.84	0.51	12	0.09	2776.00	15508.00	9550	20220817	-17.38	6610	20221021	19.36	9100	-13.30	20230714	7430	6.19	20230104	9550	-17.38	20220817	6610	19.36	20221021	2.06	N	111110	500	55 억		192667	N	N	1	N	00	N
161	20230803	090633	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7800	-80	5	-1.02	10600980	1370	1.47	7780	7840	7600	10240	5520	7880	7737.84	1.98	0	-348	8406	8142	7946	7682	7486	8045	7585	55	2360	500	5510	10	1	9749984	760	2.81	0.50	12	0.01	2776.00	15508.00	9550	20220817	-18.32	6610	20221021	18.00	9100	-14.29	20230714	7430	4.98	20230104	9550	-18.32	20220817	6610	18.00	20221021	2.06	N	111110	500	55 억		192667	N	N	1	N	00	N
162	20230802	160637	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7880	-250	5	-3.08	728945390	92837	428.33	8130	8210	7750	10560	5700	8130	7851.88	2.14	0	-14921	8336	8232	8086	7982	7836	8285	8035	55	2430	500	5690	10	1	9749984	768	2.84	0.51	12	0.95	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	2.04	N	111110	500	55 억		208357	N	N	1	N	00	N
163	20230802	150646	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7860	-270	5	-3.32	694747530	88494	408.30	8130	8210	7750	10560	5700	8130	7850.79	2.14	0	-13705	8336	8232	8086	7982	7836	8285	8035	55	2430	500	5690	10	1	9749984	766	2.83	0.51	12	0.91	2776.00	15508.00	9550	20220817	-17.70	6610	20221021	18.91	9100	-13.63	20230714	7430	5.79	20230104	9550	-17.70	20220817	6610	18.91	20221021	2.04	N	111110	500	55 억		208357	N	N	0	N	00	N
164	20230802	140639	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7860	-270	5	-3.32	668261850	85124	392.75	8130	8210	7750	10560	5700	8130	7850.45	2.14	0	-13365	8336	8232	8086	7982	7836	8285	8035	55	2430	500	5690	10	1	9749984	766	2.83	0.51	12	0.87	2776.00	15508.00	9550	20220817	-17.70	6610	20221021	18.91	9100	-13.63	20230714	7430	5.79	20230104	9550	-17.70	20220817	6610	18.91	20221021	2.04	N	111110	500	55 억		208357	N	N	0	N	00	N
165	20230802	130635	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7830	-300	5	-3.69	598666320	76235	351.73	8130	8210	7750	10560	5700	8130	7852.91	2.14	0	-10270	8336	8232	8086	7982	7836	8285	8035	55	2430	500	5690	10	1	9749984	763	2.82	0.50	12	0.78	2776.00	15508.00	9550	20220817	-18.01	6610	20221021	18.46	9100	-13.96	20230714	7430	5.38	20230104	9550	-18.01	20220817	6610	18.46	20221021	2.04	N	111110	500	55 억		208357	N	N	0	N	00	N
166	20230802	120630	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7870	-260	5	-3.20	579274390	73763	340.33	8130	8210	7750	10560	5700	8130	7853.18	2.14	0	-8956	8336	8232	8086	7982	7836	8285	8035	55	2430	500	5690	10	1	9749984	767	2.84	0.51	12	0.76	2776.00	15508.00	9550	20220817	-17.59	6610	20221021	19.06	9100	-13.52	20230714	7430	5.92	20230104	9550	-17.59	20220817	6610	19.06	20221021	2.04	N	111110	500	55 억		208357	N	N	0	N	00	N
167	20230802	110630	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7830	-300	5	-3.69	550031720	70036	323.13	8130	8210	7750	10560	5700	8130	7853.56	2.14	0	-7883	8336	8232	8086	7982	7836	8285	8035	55	2430	500	5690	10	1	9749984	763	2.82	0.50	12	0.72	2776.00	15508.00	9550	20220817	-18.01	6610	20221021	18.46	9100	-13.96	20230714	7430	5.38	20230104	9550	-18.01	20220817	6610	18.46	20221021	2.04	N	111110	500	55 억		208357	N	N	0	N	00	N
168	20230802	100631	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7780	-350	5	-4.31	478789510	60936	281.15	8130	8210	7750	10560	5700	8130	7857.25	2.14	0	-6897	8336	8232	8086	7982	7836	8285	8035	55	2430	500	5690	10	1	9749984	759	2.80	0.50	12	0.62	2776.00	15508.00	9550	20220817	-18.53	6610	20221021	17.70	9100	-14.51	20230714	7430	4.71	20230104	9550	-18.53	20220817	6610	17.70	20221021	2.04	N	111110	500	55 억		208357	N	N	0	N	00	N
169	20230802	090632	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	7940	-190	5	-2.34	69878550	8738	40.32	8130	8210	7920	10560	5700	8130	7997.09	2.14	0	-574	8336	8232	8086	7982	7836	8285	8035	55	2430	500	5690	10	1	9749984	774	2.86	0.51	12	0.09	2776.00	15508.00	9550	20220817	-16.86	6610	20221021	20.12	9100	-12.75	20230714	7430	6.86	20230104	9550	-16.86	20220817	6610	20.12	20221021	2.04	N	111110	500	55 억		208357	N	N	0	N	00	N
170	20230801	160633	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8130	150	2	1.88	175051430	21654	87.97	7980	8190	7940	10370	5590	7980	8084.02	2.19	0	-5001	8113	8046	7923	7856	7733	8080	7890	55	2390	500	5580	10	1	9749984	793	2.93	0.52	12	0.22	2776.00	15508.00	9550	20220817	-14.87	6610	20221021	23.00	9100	-10.66	20230714	7430	9.42	20230104	9550	-14.87	20220817	6610	23.00	20221021	2.07	N	111110	500	55 억		213410	N	N	0	N	00	N
171	20230801	150629	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8140	160	2	2.01	171896910	21266	86.39	7980	8190	7940	10370	5590	7980	8083.18	2.19	0	-4873	8113	8046	7923	7856	7733	8080	7890	55	2390	500	5580	10	1	9749984	794	2.93	0.52	12	0.22	2776.00	15508.00	9550	20220817	-14.76	6610	20221021	23.15	9100	-10.55	20230714	7430	9.56	20230104	9550	-14.76	20220817	6610	23.15	20221021	2.07	N	111110	500	55 억		213410	N	N	0	N	00	N
172	20230801	140641	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8110	130	2	1.63	145688700	18037	73.27	7980	8190	7940	10370	5590	7980	8077.21	2.19	0	-4601	8113	8046	7923	7856	7733	8080	7890	55	2390	500	5580	10	1	9749984	791	2.92	0.52	12	0.18	2776.00	15508.00	9550	20220817	-15.08	6610	20221021	22.69	9100	-10.88	20230714	7430	9.15	20230104	9550	-15.08	20220817	6610	22.69	20221021	2.07	N	111110	500	55 억		213410	N	N	0	N	00	N
173	20230801	130627	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8120	140	2	1.75	126228440	15636	63.52	7980	8190	7940	10370	5590	7980	8072.94	2.19	0	-4185	8113	8046	7923	7856	7733	8080	7890	55	2390	500	5580	10	1	9749984	792	2.93	0.52	12	0.16	2776.00	15508.00	9550	20220817	-14.97	6610	20221021	22.84	9100	-10.77	20230714	7430	9.29	20230104	9550	-14.97	20220817	6610	22.84	20221021	2.07	N	111110	500	55 억		213410	N	N	0	N	00	N
174	20230801	120627	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8100	120	2	1.50	110766290	13730	55.78	7980	8190	7940	10370	5590	7980	8067.46	2.19	0	-3369	8113	8046	7923	7856	7733	8080	7890	55	2390	500	5580	10	1	9749984	790	2.92	0.52	12	0.14	2776.00	15508.00	9550	20220817	-15.18	6610	20221021	22.54	9100	-10.99	20230714	7430	9.02	20230104	9550	-15.18	20220817	6610	22.54	20221021	2.07	N	111110	500	55 억		213410	N	N	0	N	00	N
175	20230801	110624	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8130	150	2	1.88	87055350	10801	43.88	7980	8190	7940	10370	5590	7980	8059.93	2.19	0	-1908	8113	8046	7923	7856	7733	8080	7890	55	2390	500	5580	10	1	9749984	793	2.93	0.52	12	0.11	2776.00	15508.00	9550	20220817	-14.87	6610	20221021	23.00	9100	-10.66	20230714	7430	9.42	20230104	9550	-14.87	20220817	6610	23.00	20221021	2.07	N	111110	500	55 억		213410	N	N	0	N	00	N
176	20230801	100629	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8160	180	2	2.26	79095880	9824	39.91	7980	8190	7940	10370	5590	7980	8051.29	2.19	0	-1680	8113	8046	7923	7856	7733	8080	7890	55	2390	500	5580	10	1	9749984	796	2.94	0.53	12	0.10	2776.00	15508.00	9550	20220817	-14.55	6610	20221021	23.45	9100	-10.33	20230714	7430	9.83	20230104	9550	-14.55	20220817	6610	23.45	20221021	2.07	N	111110	500	55 억		213410	N	N	0	N	00	N
177	20230801	090623	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	8010	30	2	0.38	2764290	346	1.41	7980	8030	7980	10370	5590	7980	7989.28	2.19	0	-28	8113	8046	7923	7856	7733	8080	7890	55	2390	500	5580	10	1	9749984	781	2.89	0.52	12	0.00	2776.00	15508.00	9550	20220817	-16.13	6610	20221021	21.18	9100	-11.98	20230714	7430	7.81	20230104	9550	-16.13	20220817	6610	21.18	20221021	2.07	N	111110	500	55 억		213410	N	N	0	N	00	N