KissMeData/007980/price/prices-20230701.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	20230731	160229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1644	115	2	7.52	1550209698	948771	494.13	1547	1688	1532	1987	1071	1529	1633.87	2.81	0	150767	1569	1549	1522	1502	1475	1559	1512	252	458	500	970	1	1	48636071	800	3.19	0.39	12	1.95	515.00	4220.00	2340	20221208	-29.74	1165	20221026	41.12	1990	-17.39	20230213	1425	15.37	20230726	2340	-29.74	20221208	1165	41.12	20221026	1.34	N	007980	500	251 억		1367455	N	N	8	N	00	N
3	20230731	150230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1633	104	2	6.80	1500116165	918214	478.21	1547	1688	1532	1987	1071	1529	1633.73	2.81	0	142247	1569	1549	1522	1502	1475	1559	1512	252	458	500	970	1	1	48636071	794	3.17	0.39	12	1.89	515.00	4220.00	2340	20221208	-30.21	1165	20221026	40.17	1990	-17.94	20230213	1425	14.60	20230726	2340	-30.21	20221208	1165	40.17	20221026	1.34	N	007980	500	251 억		1367455	N	N	23	N	00	N
4	20230731	140230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1666	137	2	8.96	1359006934	832459	433.55	1547	1688	1532	1987	1071	1529	1632.52	2.81	0	114338	1569	1549	1522	1502	1475	1559	1512	252	458	500	970	1	1	48636071	810	3.23	0.39	12	1.71	515.00	4220.00	2340	20221208	-28.80	1165	20221026	43.00	1990	-16.28	20230213	1425	16.91	20230726	2340	-28.80	20221208	1165	43.00	20221026	1.34	N	007980	500	251 억		1367455	N	N	23	N	00	N
5	20230731	130230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1684	155	2	10.14	1229586591	754871	393.14	1547	1688	1532	1987	1071	1529	1628.87	2.81	0	116888	1569	1549	1522	1502	1475	1559	1512	252	458	500	970	1	1	48636071	819	3.27	0.40	12	1.55	515.00	4220.00	2340	20221208	-28.03	1165	20221026	44.55	1990	-15.38	20230213	1425	18.18	20230726	2340	-28.03	20221208	1165	44.55	20221026	1.34	N	007980	500	251 억		1367455	N	N	23	N	00	N
6	20230731	120233	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1656	127	2	8.31	915962316	565724	294.63	1547	1674	1532	1987	1071	1529	1619.10	2.81	0	39090	1569	1549	1522	1502	1475	1559	1512	252	458	500	970	1	1	48636071	805	3.22	0.39	12	1.16	515.00	4220.00	2340	20221208	-29.23	1165	20221026	42.15	1990	-16.78	20230213	1425	16.21	20230726	2340	-29.23	20221208	1165	42.15	20221026	1.34	N	007980	500	251 억		1367455	N	N	23	N	00	N
7	20230731	110232	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1606	77	2	5.04	388130116	245362	127.79	1547	1623	1532	1987	1071	1529	1581.87	2.81	0	10581	1569	1549	1522	1502	1475	1559	1512	252	458	500	970	1	1	48636071	781	3.12	0.38	12	0.50	515.00	4220.00	2340	20221208	-31.37	1165	20221026	37.85	1990	-19.30	20230213	1425	12.70	20230726	2340	-31.37	20221208	1165	37.85	20221026	1.34	N	007980	500	251 억		1367455	N	N	23	N	00	N
8	20230731	100232	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1554	25	2	1.64	108244636	69797	36.35	1547	1563	1532	1987	1071	1529	1550.85	2.81	0	-8431	1569	1549	1522	1502	1475	1559	1512	252	458	500	970	1	1	48636071	756	3.02	0.37	12	0.14	515.00	4220.00	2340	20221208	-33.59	1165	20221026	33.39	1990	-21.91	20230213	1425	9.05	20230726	2340	-33.59	20221208	1165	33.39	20221026	1.34	N	007980	500	251 억		1367455	N	N	23	N	00	N
9	20230731	090230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1547	18	2	1.18	2297223	1485	0.77	1547	1547	1547	1987	1071	1529	1547.00	2.81	0	-7423	1569	1549	1522	1502	1475	1559	1512	252	458	500	970	1	1	48636071	752	3.00	0.37	12	0.00	515.00	4220.00	2340	20221208	-33.89	1165	20221026	32.79	1990	-22.26	20230213	1425	8.56	20230726	2340	-33.89	20221208	1165	32.79	20221026	1.34	N	007980	500	251 억		1367455	N	N	23	N	00	N
10	20230728	160230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1529	32	2	2.14	291783400	191110	67.16	1514	1542	1495	1946	1048	1497	1526.78	2.78	0	13683	1545	1520	1490	1465	1435	1533	1478	252	449	500	950	1	1	48636071	744	2.97	0.36	12	0.39	515.00	4220.00	2340	20221208	-34.66	1165	20221026	31.24	1990	-23.17	20230213	1425	7.30	20230726	2340	-34.66	20221208	1165	31.24	20221026	1.36	N	007980	500	251 억		1352763	N	N	23	N	00	N
11	20230728	150229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1529	32	2	2.14	278221552	182242	64.04	1514	1542	1495	1946	1048	1497	1526.66	2.78	0	13760	1545	1520	1490	1465	1435	1533	1478	252	449	500	950	1	1	48636071	744	2.97	0.36	12	0.37	515.00	4220.00	2340	20221208	-34.66	1165	20221026	31.24	1990	-23.17	20230213	1425	7.30	20230726	2340	-34.66	20221208	1165	31.24	20221026	1.36	N	007980	500	251 억		1352763	N	N	0	N	00	N
12	20230728	140230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1533	36	2	2.40	232862479	152572	53.62	1514	1542	1495	1946	1048	1497	1526.25	2.78	0	17703	1545	1520	1490	1465	1435	1533	1478	252	449	500	950	1	1	48636071	746	2.98	0.36	12	0.31	515.00	4220.00	2340	20221208	-34.49	1165	20221026	31.59	1990	-22.96	20230213	1425	7.58	20230726	2340	-34.49	20221208	1165	31.59	20221026	1.36	N	007980	500	251 억		1352763	N	N	0	N	00	N
13	20230728	130230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1540	43	2	2.87	216460081	141881	49.86	1514	1542	1495	1946	1048	1497	1525.65	2.78	0	20767	1545	1520	1490	1465	1435	1533	1478	252	449	500	950	1	1	48636071	749	2.99	0.36	12	0.29	515.00	4220.00	2340	20221208	-34.19	1165	20221026	32.19	1990	-22.61	20230213	1425	8.07	20230726	2340	-34.19	20221208	1165	32.19	20221026	1.36	N	007980	500	251 억		1352763	N	N	0	N	00	N
14	20230728	120229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1538	41	2	2.74	180311510	118398	41.61	1514	1540	1495	1946	1048	1497	1522.93	2.78	0	24334	1545	1520	1490	1465	1435	1533	1478	252	449	500	950	1	1	48636071	748	2.99	0.36	12	0.24	515.00	4220.00	2340	20221208	-34.27	1165	20221026	32.02	1990	-22.71	20230213	1425	7.93	20230726	2340	-34.27	20221208	1165	32.02	20221026	1.36	N	007980	500	251 억		1352763	N	N	0	N	00	N
15	20230728	110231	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1535	38	2	2.54	134727748	88729	31.18	1514	1535	1495	1946	1048	1497	1518.42	2.78	0	19986	1545	1520	1490	1465	1435	1533	1478	252	449	500	950	1	1	48636071	747	2.98	0.36	12	0.18	515.00	4220.00	2340	20221208	-34.40	1165	20221026	31.76	1990	-22.86	20230213	1425	7.72	20230726	2340	-34.40	20221208	1165	31.76	20221026	1.36	N	007980	500	251 억		1352763	N	N	0	N	00	N
16	20230728	100229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1511	14	2	0.94	47232926	31336	11.01	1514	1518	1495	1946	1048	1497	1507.31	2.78	0	2658	1545	1520	1490	1465	1435	1533	1478	252	449	500	950	1	1	48636071	735	2.93	0.36	12	0.06	515.00	4220.00	2340	20221208	-35.43	1165	20221026	29.70	1990	-24.07	20230213	1425	6.04	20230726	2340	-35.43	20221208	1165	29.70	20221026	1.36	N	007980	500	251 억		1352763	N	N	0	N	00	N
17	20230728	090230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1513	16	2	1.07	385562	256	0.09	1514	1514	1497	1946	1048	1497	1506.10	2.78	0	-152	1545	1520	1490	1465	1435	1533	1478	252	449	500	950	1	1	48636071	736	2.94	0.36	12	0.00	515.00	4220.00	2340	20221208	-35.34	1165	20221026	29.87	1990	-23.97	20230213	1425	6.18	20230726	2340	-35.34	20221208	1165	29.87	20221026	1.36	N	007980	500	251 억		1352763	N	N	0	N	00	N
18	20230727	160230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1497	31	2	2.11	426861489	284550	37.70	1460	1515	1460	1905	1027	1466	1500.16	2.81	-13228	-26184	1586	1525	1475	1414	1364	1501	1390	252	439	500	930	1	1	48636071	728	2.91	0.35	12	0.59	515.00	4220.00	2340	20221208	-36.03	1165	20221026	28.50	1990	-24.77	20230213	1425	5.05	20230726	2340	-36.03	20221208	1165	28.50	20221026	1.37	N	007980	500	251 억		1365931	N	N	0	N	00	N
19	20230727	150228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1499	33	2	2.25	382997875	255250	33.82	1460	1515	1460	1905	1027	1466	1500.51	2.81	-13228	-10742	1586	1525	1475	1414	1364	1501	1390	252	439	500	930	1	1	48636071	729	2.91	0.36	12	0.52	515.00	4220.00	2340	20221208	-35.94	1165	20221026	28.67	1990	-24.67	20230213	1425	5.19	20230726	2340	-35.94	20221208	1165	28.67	20221026	1.37	N	007980	500	251 억		1365931	N	N	0	N	00	N
20	20230727	140228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1510	44	2	3.00	313947562	209269	27.73	1460	1515	1460	1905	1027	1466	1500.24	2.81	-13228	-4707	1586	1525	1475	1414	1364	1501	1390	252	439	500	930	1	1	48636071	734	2.93	0.36	12	0.43	515.00	4220.00	2340	20221208	-35.47	1165	20221026	29.61	1990	-24.12	20230213	1425	5.96	20230726	2340	-35.47	20221208	1165	29.61	20221026	1.37	N	007980	500	251 억		1365931	N	N	0	N	00	N
21	20230727	130230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1513	47	2	3.21	277840306	185289	24.55	1460	1515	1460	1905	1027	1466	1499.53	2.81	-13228	-7742	1586	1525	1475	1414	1364	1501	1390	252	439	500	930	1	1	48636071	736	2.94	0.36	12	0.38	515.00	4220.00	2340	20221208	-35.34	1165	20221026	29.87	1990	-23.97	20230213	1425	6.18	20230726	2340	-35.34	20221208	1165	29.87	20221026	1.37	N	007980	500	251 억		1365931	N	N	0	N	00	N
22	20230727	120230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1503	37	2	2.52	240505185	160491	21.26	1460	1515	1460	1905	1027	1466	1498.60	2.81	-13228	-2996	1586	1525	1475	1414	1364	1501	1390	252	439	500	930	1	1	48636071	731	2.92	0.36	12	0.33	515.00	4220.00	2340	20221208	-35.77	1165	20221026	29.01	1990	-24.47	20230213	1425	5.47	20230726	2340	-35.77	20221208	1165	29.01	20221026	1.37	N	007980	500	251 억		1365931	N	N	0	N	00	N
23	20230727	110229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1511	45	2	3.07	191584403	128028	16.96	1460	1515	1460	1905	1027	1466	1496.47	2.81	-13228	10468	1586	1525	1475	1414	1364	1501	1390	252	439	500	930	1	1	48636071	735	2.93	0.36	12	0.26	515.00	4220.00	2340	20221208	-35.43	1165	20221026	29.70	1990	-24.07	20230213	1425	6.04	20230726	2340	-35.43	20221208	1165	29.70	20221026	1.37	N	007980	500	251 억		1365931	N	N	0	N	00	N
24	20230727	100229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1499	33	2	2.25	97422734	65364	8.66	1460	1503	1460	1905	1027	1466	1490.53	2.81	-13228	-4746	1586	1525	1475	1414	1364	1501	1390	252	439	500	930	1	1	48636071	729	2.91	0.36	12	0.13	515.00	4220.00	2340	20221208	-35.94	1165	20221026	28.67	1990	-24.67	20230213	1425	5.19	20230726	2340	-35.94	20221208	1165	28.67	20221026	1.37	N	007980	500	251 억		1365931	N	N	0	N	00	N
25	20230727	090230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1478	12	2	0.82	13974410	9516	1.26	1460	1478	1460	1905	1027	1466	1468.57	2.81	-13228	7115	1586	1525	1475	1414	1364	1501	1390	252	439	500	930	1	1	48636071	719	2.87	0.35	12	0.02	515.00	4220.00	2340	20221208	-36.84	1165	20221026	26.87	1990	-25.73	20230213	1425	3.72	20230726	2340	-36.84	20221208	1165	26.87	20221026	1.37	N	007980	500	251 억		1365931	N	N	0	N	00	N
26	20230726	160228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1466	-70	5	-4.56	1104284896	751925	220.34	1536	1536	1425	1996	1076	1536	1468.61	2.84	0	-3940	1616	1575	1549	1508	1482	1563	1496	252	460	500	980	1	1	48636071	713	2.85	0.35	12	1.55	515.00	4220.00	2340	20221208	-37.35	1165	20221026	25.84	1990	-26.33	20230213	1425	2.88	20230726	2340	-37.35	20221208	1165	25.84	20221026	1.40	N	007980	500	251 억		1379159	N	N	0	N	00	N
27	20230726	150230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1469	-67	5	-4.36	1046949942	712798	208.88	1536	1536	1425	1996	1076	1536	1468.79	2.84	0	-2652	1616	1575	1549	1508	1482	1563	1496	252	460	500	980	1	1	48636071	714	2.85	0.35	12	1.47	515.00	4220.00	2340	20221208	-37.22	1165	20221026	26.09	1990	-26.18	20230213	1425	3.09	20230726	2340	-37.22	20221208	1165	26.09	20221026	1.40	N	007980	500	251 억		1379159	N	N	0	N	00	N
28	20230726	140230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1445	-91	5	-5.92	931799686	634101	185.82	1536	1536	1425	1996	1076	1536	1469.48	2.84	0	3153	1616	1575	1549	1508	1482	1563	1496	252	460	500	980	1	1	48636071	703	2.81	0.34	12	1.30	515.00	4220.00	2340	20221208	-38.25	1165	20221026	24.03	1990	-27.39	20230213	1425	1.40	20230726	2340	-38.25	20221208	1165	24.03	20221026	1.40	N	007980	500	251 억		1379159	N	N	0	N	00	N
29	20230726	130227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1447	-89	5	-5.79	808755201	548767	160.81	1536	1536	1437	1996	1076	1536	1473.77	2.84	0	-6797	1616	1575	1549	1508	1482	1563	1496	252	460	500	980	1	1	48636071	704	2.81	0.34	12	1.13	515.00	4220.00	2340	20221208	-38.16	1165	20221026	24.21	1990	-27.29	20230213	1437	0.70	20230726	2340	-38.16	20221208	1165	24.21	20221026	1.40	N	007980	500	251 억		1379159	N	N	0	N	00	N
30	20230726	120228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1470	-66	5	-4.30	566863608	382419	112.06	1536	1536	1457	1996	1076	1536	1482.31	2.84	0	17112	1616	1575	1549	1508	1482	1563	1496	252	460	500	980	1	1	48636071	715	2.85	0.35	12	0.79	515.00	4220.00	2340	20221208	-37.18	1165	20221026	26.18	1990	-26.13	20230213	1450	1.38	20230516	2340	-37.18	20221208	1165	26.18	20221026	1.40	N	007980	500	251 억		1379159	N	N	0	N	00	N
31	20230726	110228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1477	-59	5	-3.84	540559068	364551	106.83	1536	1536	1457	1996	1076	1536	1482.81	2.84	0	16539	1616	1575	1549	1508	1482	1563	1496	252	460	500	980	1	1	48636071	718	2.87	0.35	12	0.75	515.00	4220.00	2340	20221208	-36.88	1165	20221026	26.78	1990	-25.78	20230213	1450	1.86	20230516	2340	-36.88	20221208	1165	26.78	20221026	1.40	N	007980	500	251 억		1379159	N	N	0	N	00	N
32	20230726	100229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1474	-62	5	-4.04	324373039	217121	63.62	1536	1536	1474	1996	1076	1536	1493.97	2.84	0	16197	1616	1575	1549	1508	1482	1563	1496	252	460	500	980	1	1	48636071	717	2.86	0.35	12	0.45	515.00	4220.00	2340	20221208	-37.01	1165	20221026	26.52	1990	-25.93	20230213	1450	1.66	20230516	2340	-37.01	20221208	1165	26.52	20221026	1.40	N	007980	500	251 억		1379159	N	N	0	N	00	N
33	20230726	090227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1530	-6	5	-0.39	3614072	2353	0.69	1536	1536	1530	1996	1076	1536	1535.94	2.84	0	748	1616	1575	1549	1508	1482	1563	1496	252	460	500	980	1	1	48636071	744	2.97	0.36	12	0.00	515.00	4220.00	2340	20221208	-34.62	1165	20221026	31.33	1990	-23.12	20230213	1450	5.52	20230516	2340	-34.62	20221208	1165	31.33	20221026	1.40	N	007980	500	251 억		1379159	N	N	0	N	00	N
34	20230725	160226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1536	-42	5	-2.66	527719983	340879	62.26	1579	1590	1523	2050	1105	1578	1548.12	2.89	0	-25016	1644	1610	1586	1552	1528	1599	1541	252	472	500	1000	1	1	48636071	747	2.98	0.36	12	0.70	515.00	4220.00	2340	20221208	-34.36	1165	20221026	31.85	1990	-22.81	20230213	1450	5.93	20230516	2340	-34.36	20221208	1165	31.85	20221026	1.46	N	007980	500	251 억		1407560	N	N	0	N	00	N
35	20230725	150225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1529	-49	5	-3.11	447216249	288213	52.64	1579	1590	1524	2050	1105	1578	1551.69	2.89	0	-50681	1644	1610	1586	1552	1528	1599	1541	252	472	500	1000	1	1	48636071	744	2.97	0.36	12	0.59	515.00	4220.00	2340	20221208	-34.66	1165	20221026	31.24	1990	-23.17	20230213	1450	5.45	20230516	2340	-34.66	20221208	1165	31.24	20221026	1.46	N	007980	500	251 억		1407560	N	N	0	N	00	N
36	20230725	140226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1531	-47	5	-2.98	388105515	249493	45.57	1579	1590	1525	2050	1105	1578	1555.58	2.89	0	-51111	1644	1610	1586	1552	1528	1599	1541	252	472	500	1000	1	1	48636071	745	2.97	0.36	12	0.51	515.00	4220.00	2340	20221208	-34.57	1165	20221026	31.42	1990	-23.07	20230213	1450	5.59	20230516	2340	-34.57	20221208	1165	31.42	20221026	1.46	N	007980	500	251 억		1407560	N	N	0	N	00	N
37	20230725	130227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1541	-37	5	-2.34	312514750	200141	36.55	1579	1590	1539	2050	1105	1578	1561.47	2.89	0	-50014	1644	1610	1586	1552	1528	1599	1541	252	472	500	1000	1	1	48636071	749	2.99	0.37	12	0.41	515.00	4220.00	2340	20221208	-34.15	1165	20221026	32.27	1990	-22.56	20230213	1450	6.28	20230516	2340	-34.15	20221208	1165	32.27	20221026	1.46	N	007980	500	251 억		1407560	N	N	0	N	00	N
38	20230725	120227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1548	-30	5	-1.90	277958740	177750	32.47	1579	1590	1545	2050	1105	1578	1563.76	2.89	0	-42266	1644	1610	1586	1552	1528	1599	1541	252	472	500	1000	1	1	48636071	753	3.01	0.37	12	0.37	515.00	4220.00	2340	20221208	-33.85	1165	20221026	32.88	1990	-22.21	20230213	1450	6.76	20230516	2340	-33.85	20221208	1165	32.88	20221026	1.46	N	007980	500	251 억		1407560	N	N	0	N	00	N
39	20230725	110226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1558	-20	5	-1.27	204401876	130326	23.80	1579	1590	1555	2050	1105	1578	1568.39	2.89	0	-35974	1644	1610	1586	1552	1528	1599	1541	252	472	500	1000	1	1	48636071	758	3.03	0.37	12	0.27	515.00	4220.00	2340	20221208	-33.42	1165	20221026	33.73	1990	-21.71	20230213	1450	7.45	20230516	2340	-33.42	20221208	1165	33.73	20221026	1.46	N	007980	500	251 억		1407560	N	N	0	N	00	N
40	20230725	100226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1570	-8	5	-0.51	87640416	55509	10.14	1579	1590	1567	2050	1105	1578	1578.85	2.89	0	-27505	1644	1610	1586	1552	1528	1599	1541	252	472	500	1000	1	1	48636071	764	3.05	0.37	12	0.11	515.00	4220.00	2340	20221208	-32.91	1165	20221026	34.76	1990	-21.11	20230213	1450	8.28	20230516	2340	-32.91	20221208	1165	34.76	20221026	1.46	N	007980	500	251 억		1407560	N	N	0	N	00	N
41	20230725	090227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1580	2	2	0.13	7127816	4510	0.82	1579	1589	1579	2050	1105	1578	1580.45	2.89	0	423	1644	1610	1586	1552	1528	1599	1541	252	472	500	1000	1	1	48636071	768	3.07	0.37	12	0.01	515.00	4220.00	2340	20221208	-32.48	1165	20221026	35.62	1990	-20.60	20230213	1450	8.97	20230516	2340	-32.48	20221208	1165	35.62	20221026	1.46	N	007980	500	251 억		1407560	N	N	0	N	00	N
42	20230724	160227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1578	-42	5	-2.59	866921985	546675	235.49	1619	1620	1562	2105	1134	1620	1585.81	2.80	0	47699	1661	1640	1629	1608	1597	1635	1603	252	485	500	1030	1	1	48636071	767	3.06	0.37	12	1.12	515.00	4220.00	2340	20221208	-32.56	1165	20221026	35.45	1990	-20.70	20230213	1450	8.83	20230516	2340	-32.56	20221208	1165	35.45	20221026	1.48	N	007980	500	251 억		1360696	N	N	0	N	00	N
43	20230724	150225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1575	-45	5	-2.78	851659381	536993	231.32	1619	1620	1562	2105	1134	1620	1585.98	2.80	0	44785	1661	1640	1629	1608	1597	1635	1603	252	485	500	1030	1	1	48636071	766	3.06	0.37	12	1.10	515.00	4220.00	2340	20221208	-32.69	1165	20221026	35.19	1990	-20.85	20230213	1450	8.62	20230516	2340	-32.69	20221208	1165	35.19	20221026	1.48	N	007980	500	251 억		1360696	N	N	0	N	00	N
44	20230724	140223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1576	-44	5	-2.72	803628380	506563	218.21	1619	1620	1562	2105	1134	1620	1586.43	2.80	0	32352	1661	1640	1629	1608	1597	1635	1603	252	485	500	1030	1	1	48636071	767	3.06	0.37	12	1.04	515.00	4220.00	2340	20221208	-32.65	1165	20221026	35.28	1990	-20.80	20230213	1450	8.69	20230516	2340	-32.65	20221208	1165	35.28	20221026	1.48	N	007980	500	251 억		1360696	N	N	0	N	00	N
45	20230724	130227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1571	-49	5	-3.02	695807201	437846	188.61	1619	1620	1569	2105	1134	1620	1589.16	2.80	0	7922	1661	1640	1629	1608	1597	1635	1603	252	485	500	1030	1	1	48636071	764	3.05	0.37	12	0.90	515.00	4220.00	2340	20221208	-32.86	1165	20221026	34.85	1990	-21.06	20230213	1450	8.34	20230516	2340	-32.86	20221208	1165	34.85	20221026	1.48	N	007980	500	251 억		1360696	N	N	0	N	00	N
46	20230724	120225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1587	-33	5	-2.04	561211966	352400	151.80	1619	1620	1580	2105	1134	1620	1592.54	2.80	0	-1603	1661	1640	1629	1608	1597	1635	1603	252	485	500	1030	1	1	48636071	772	3.08	0.38	12	0.72	515.00	4220.00	2340	20221208	-32.18	1165	20221026	36.22	1990	-20.25	20230213	1450	9.45	20230516	2340	-32.18	20221208	1165	36.22	20221026	1.48	N	007980	500	251 억		1360696	N	N	0	N	00	N
47	20230724	110227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1595	-25	5	-1.54	491400436	308368	132.83	1619	1620	1580	2105	1134	1620	1593.55	2.80	0	-2529	1661	1640	1629	1608	1597	1635	1603	252	485	500	1030	1	1	48636071	776	3.10	0.38	12	0.63	515.00	4220.00	2340	20221208	-31.84	1165	20221026	36.91	1990	-19.85	20230213	1450	10.00	20230516	2340	-31.84	20221208	1165	36.91	20221026	1.48	N	007980	500	251 억		1360696	N	N	0	N	00	N
48	20230724	100224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1595	-25	5	-1.54	381013213	238983	102.95	1619	1620	1582	2105	1134	1620	1594.31	2.80	0	-4711	1661	1640	1629	1608	1597	1635	1603	252	485	500	1030	1	1	48636071	776	3.10	0.38	12	0.49	515.00	4220.00	2340	20221208	-31.84	1165	20221026	36.91	1990	-19.85	20230213	1450	10.00	20230516	2340	-31.84	20221208	1165	36.91	20221026	1.48	N	007980	500	251 억		1360696	N	N	0	N	00	N
49	20230724	090225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1603	-17	5	-1.05	33849326	21036	9.06	1619	1620	1599	2105	1134	1620	1609.11	2.80	0	-12816	1661	1640	1629	1608	1597	1635	1603	252	485	500	1030	1	1	48636071	780	3.11	0.38	12	0.04	515.00	4220.00	2340	20221208	-31.50	1165	20221026	37.60	1990	-19.45	20230213	1450	10.55	20230516	2340	-31.50	20221208	1165	37.60	20221026	1.48	N	007980	500	251 억		1360696	N	N	0	N	00	N
50	20230721	160224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1620	-26	5	-1.58	377527024	231992	99.06	1645	1650	1618	2135	1153	1646	1627.35	2.92	0	-62113	1673	1659	1642	1628	1611	1666	1635	252	491	500	1050	1	1	48636071	788	3.15	0.38	12	0.48	515.00	4220.00	2340	20221208	-30.77	1165	20221026	39.06	1990	-18.59	20230213	1450	11.72	20230516	2340	-30.77	20221208	1165	39.06	20221026	1.55	N	007980	500	251 억		1422557	N	N	3180	N	00	N
51	20230721	150226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1620	-26	5	-1.58	319670961	196271	83.80	1645	1650	1618	2135	1153	1646	1628.72	2.92	0	-58047	1673	1659	1642	1628	1611	1666	1635	252	491	500	1050	1	1	48636071	788	3.15	0.38	12	0.40	515.00	4220.00	2340	20221208	-30.77	1165	20221026	39.06	1990	-18.59	20230213	1450	11.72	20230516	2340	-30.77	20221208	1165	39.06	20221026	1.55	N	007980	500	251 억		1422557	N	N	3180	N	00	N
52	20230721	140224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1625	-21	5	-1.28	212447468	130129	55.56	1645	1650	1619	2135	1153	1646	1632.59	2.92	0	-46361	1673	1659	1642	1628	1611	1666	1635	252	491	500	1050	1	1	48636071	790	3.16	0.39	12	0.27	515.00	4220.00	2340	20221208	-30.56	1165	20221026	39.48	1990	-18.34	20230213	1450	12.07	20230516	2340	-30.56	20221208	1165	39.48	20221026	1.55	N	007980	500	251 억		1422557	N	N	3180	N	00	N
53	20230721	130224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1636	-10	5	-0.61	143516179	87861	37.51	1645	1650	1619	2135	1153	1646	1633.45	2.92	0	-23108	1673	1659	1642	1628	1611	1666	1635	252	491	500	1050	1	1	48636071	796	3.18	0.39	12	0.18	515.00	4220.00	2340	20221208	-30.09	1165	20221026	40.43	1990	-17.79	20230213	1450	12.83	20230516	2340	-30.09	20221208	1165	40.43	20221026	1.55	N	007980	500	251 억		1422557	N	N	3180	N	00	N
54	20230721	120226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1631	-15	5	-0.91	135604195	83015	35.45	1645	1650	1619	2135	1153	1646	1633.49	2.92	0	-21218	1673	1659	1642	1628	1611	1666	1635	252	491	500	1050	1	1	48636071	793	3.17	0.39	12	0.17	515.00	4220.00	2340	20221208	-30.30	1165	20221026	40.00	1990	-18.04	20230213	1450	12.48	20230516	2340	-30.30	20221208	1165	40.00	20221026	1.55	N	007980	500	251 억		1422557	N	N	3180	N	00	N
55	20230721	110225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1648	2	2	0.12	78495190	48120	20.55	1645	1650	1619	2135	1153	1646	1631.24	2.92	0	-18430	1673	1659	1642	1628	1611	1666	1635	252	491	500	1050	1	1	48636071	802	3.20	0.39	12	0.10	515.00	4220.00	2340	20221208	-29.57	1165	20221026	41.46	1990	-17.19	20230213	1450	13.66	20230516	2340	-29.57	20221208	1165	41.46	20221026	1.55	N	007980	500	251 억		1422557	N	N	3180	N	00	N
56	20230721	100226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1628	-18	5	-1.09	50333965	30910	13.20	1645	1645	1619	2135	1153	1646	1628.40	2.92	0	-12807	1673	1659	1642	1628	1611	1666	1635	252	491	500	1050	1	1	48636071	792	3.16	0.39	12	0.06	515.00	4220.00	2340	20221208	-30.43	1165	20221026	39.74	1990	-18.19	20230213	1450	12.28	20230516	2340	-30.43	20221208	1165	39.74	20221026	1.55	N	007980	500	251 억		1422557	N	N	3180	N	00	N
57	20230721	090225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1630	-16	5	-0.97	10364657	6313	2.70	1645	1645	1630	2135	1153	1646	1641.80	2.92	0	-1504	1673	1659	1642	1628	1611	1666	1635	252	491	500	1050	1	1	48636071	793	3.17	0.39	12	0.01	515.00	4220.00	2340	20221208	-30.34	1165	20221026	39.91	1990	-18.09	20230213	1450	12.41	20230516	2340	-30.34	20221208	1165	39.91	20221026	1.55	N	007980	500	251 억		1422557	N	N	3180	N	00	N
58	20230720	160225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1646	1	2	0.06	378200378	230613	91.00	1634	1656	1625	2135	1152	1645	1639.98	2.81	0	54161	1685	1665	1648	1628	1611	1656	1619	252	491	500	1050	1	1	48636071	801	3.20	0.39	12	0.47	515.00	4220.00	2340	20221208	-29.66	1165	20221026	41.29	1990	-17.29	20230213	1450	13.52	20230516	2340	-29.66	20221208	1165	41.29	20221026	1.64	N	007980	500	251 억		1366817	N	N	3180	N	00	N
59	20230720	150224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1650	5	2	0.30	350661908	213909	84.41	1634	1656	1625	2135	1152	1645	1639.30	2.81	0	49376	1685	1665	1648	1628	1611	1656	1619	252	491	500	1050	1	1	48636071	802	3.20	0.39	12	0.44	515.00	4220.00	2340	20221208	-29.49	1165	20221026	41.63	1990	-17.09	20230213	1450	13.79	20230516	2340	-29.49	20221208	1165	41.63	20221026	1.64	N	007980	500	251 억		1366817	N	N	0	N	00	N
60	20230720	140223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1648	3	2	0.18	302323315	184604	72.84	1634	1656	1625	2135	1152	1645	1637.69	2.81	0	38693	1685	1665	1648	1628	1611	1656	1619	252	491	500	1050	1	1	48636071	802	3.20	0.39	12	0.38	515.00	4220.00	2340	20221208	-29.57	1165	20221026	41.46	1990	-17.19	20230213	1450	13.66	20230516	2340	-29.57	20221208	1165	41.46	20221026	1.64	N	007980	500	251 억		1366817	N	N	0	N	00	N
61	20230720	130223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1638	-7	5	-0.43	189581481	115983	45.77	1634	1656	1625	2135	1152	1645	1634.56	2.81	0	-5765	1685	1665	1648	1628	1611	1656	1619	252	491	500	1050	1	1	48636071	797	3.18	0.39	12	0.24	515.00	4220.00	2340	20221208	-30.00	1165	20221026	40.60	1990	-17.69	20230213	1450	12.97	20230516	2340	-30.00	20221208	1165	40.60	20221026	1.64	N	007980	500	251 억		1366817	N	N	0	N	00	N
62	20230720	120225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1635	-10	5	-0.61	166998355	102158	40.31	1634	1656	1625	2135	1152	1645	1634.71	2.81	0	-5350	1685	1665	1648	1628	1611	1656	1619	252	491	500	1050	1	1	48636071	795	3.17	0.39	12	0.21	515.00	4220.00	2340	20221208	-30.13	1165	20221026	40.34	1990	-17.84	20230213	1450	12.76	20230516	2340	-30.13	20221208	1165	40.34	20221026	1.64	N	007980	500	251 억		1366817	N	N	0	N	00	N
63	20230720	110224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1636	-9	5	-0.55	104850505	64093	25.29	1634	1656	1625	2135	1152	1645	1635.91	2.81	0	-7305	1685	1665	1648	1628	1611	1656	1619	252	491	500	1050	1	1	48636071	796	3.18	0.39	12	0.13	515.00	4220.00	2340	20221208	-30.09	1165	20221026	40.43	1990	-17.79	20230213	1450	12.83	20230516	2340	-30.09	20221208	1165	40.43	20221026	1.64	N	007980	500	251 억		1366817	N	N	0	N	00	N
64	20230720	100222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1628	-17	5	-1.03	60221576	36857	14.54	1634	1656	1625	2135	1152	1645	1633.93	2.81	0	-9689	1685	1665	1648	1628	1611	1656	1619	252	491	500	1050	1	1	48636071	792	3.16	0.39	12	0.08	515.00	4220.00	2340	20221208	-30.43	1165	20221026	39.74	1990	-18.19	20230213	1450	12.28	20230516	2340	-30.43	20221208	1165	39.74	20221026	1.64	N	007980	500	251 억		1366817	N	N	0	N	00	N
65	20230720	090223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1634	-11	5	-0.67	8780452	5367	2.12	1634	1656	1634	2135	1152	1645	1636.01	2.81	0	-1317	1685	1665	1648	1628	1611	1656	1619	252	491	500	1050	1	1	48636071	795	3.17	0.39	12	0.01	515.00	4220.00	2340	20221208	-30.17	1165	20221026	40.26	1990	-17.89	20230213	1450	12.69	20230516	2340	-30.17	20221208	1165	40.26	20221026	1.64	N	007980	500	251 억		1366817	N	N	0	N	00	N
66	20230719	160227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1645	-5	5	-0.30	414697872	252743	72.92	1651	1668	1631	2145	1155	1650	1640.79	2.83	0	-11251	1703	1676	1662	1635	1621	1669	1628	252	495	500	1050	1	1	48636071	800	3.19	0.39	12	0.52	515.00	4220.00	2340	20221208	-29.70	1165	20221026	41.20	1990	-17.34	20230213	1450	13.45	20230516	2340	-29.70	20221208	1165	41.20	20221026	1.65	N	007980	500	251 억		1377392	N	N	289	N	00	N
67	20230719	150226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1649	-1	5	-0.06	380573505	231953	66.92	1651	1668	1631	2145	1155	1650	1640.74	2.83	0	-13592	1703	1676	1662	1635	1621	1669	1628	252	495	500	1050	1	1	48636071	802	3.20	0.39	12	0.48	515.00	4220.00	2340	20221208	-29.53	1165	20221026	41.55	1990	-17.14	20230213	1450	13.72	20230516	2340	-29.53	20221208	1165	41.55	20221026	1.65	N	007980	500	251 억		1377392	N	N	289	N	00	N
68	20230719	140226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1632	-18	5	-1.09	355176880	216463	62.45	1651	1668	1631	2145	1155	1650	1640.82	2.83	0	-16181	1703	1676	1662	1635	1621	1669	1628	252	495	500	1050	1	1	48636071	794	3.17	0.39	12	0.45	515.00	4220.00	2340	20221208	-30.26	1165	20221026	40.09	1990	-17.99	20230213	1450	12.55	20230516	2340	-30.26	20221208	1165	40.09	20221026	1.65	N	007980	500	251 억		1377392	N	N	289	N	00	N
69	20230719	130224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1638	-12	5	-0.73	272421905	165800	47.83	1651	1668	1631	2145	1155	1650	1643.08	2.83	0	-18128	1703	1676	1662	1635	1621	1669	1628	252	495	500	1050	1	1	48636071	797	3.18	0.39	12	0.34	515.00	4220.00	2340	20221208	-30.00	1165	20221026	40.60	1990	-17.69	20230213	1450	12.97	20230516	2340	-30.00	20221208	1165	40.60	20221026	1.65	N	007980	500	251 억		1377392	N	N	289	N	00	N
70	20230719	120226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1647	-3	5	-0.18	193614993	117718	33.96	1651	1668	1631	2145	1155	1650	1644.74	2.83	0	-16625	1703	1676	1662	1635	1621	1669	1628	252	495	500	1050	1	1	48636071	801	3.20	0.39	12	0.24	515.00	4220.00	2340	20221208	-29.62	1165	20221026	41.37	1990	-17.24	20230213	1450	13.59	20230516	2340	-29.62	20221208	1165	41.37	20221026	1.65	N	007980	500	251 억		1377392	N	N	289	N	00	N
71	20230719	110226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1654	4	2	0.24	168233260	102253	29.50	1651	1668	1631	2145	1155	1650	1645.26	2.83	0	-15363	1703	1676	1662	1635	1621	1669	1628	252	495	500	1050	1	1	48636071	804	3.21	0.39	12	0.21	515.00	4220.00	2340	20221208	-29.32	1165	20221026	41.97	1990	-16.88	20230213	1450	14.07	20230516	2340	-29.32	20221208	1165	41.97	20221026	1.65	N	007980	500	251 억		1377392	N	N	289	N	00	N
72	20230719	100225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1636	-14	5	-0.85	124156254	75468	21.77	1651	1668	1631	2145	1155	1650	1645.15	2.83	0	-19306	1703	1676	1662	1635	1621	1669	1628	252	495	500	1050	1	1	48636071	796	3.18	0.39	12	0.16	515.00	4220.00	2340	20221208	-30.09	1165	20221026	40.43	1990	-17.79	20230213	1450	12.83	20230516	2340	-30.09	20221208	1165	40.43	20221026	1.65	N	007980	500	251 억		1377392	N	N	289	N	00	N
73	20230719	090226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1668	18	2	1.09	12252667	7411	2.14	1651	1668	1651	2145	1155	1650	1653.31	2.83	0	-1064	1703	1676	1662	1635	1621	1669	1628	252	495	500	1050	1	1	48636071	811	3.24	0.40	12	0.02	515.00	4220.00	2340	20221208	-28.72	1165	20221026	43.18	1990	-16.18	20230213	1450	15.03	20230516	2340	-28.72	20221208	1165	43.18	20221026	1.65	N	007980	500	251 억		1377392	N	N	289	N	00	N
74	20230718	160225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1650	-24	5	-1.43	571052248	344833	133.73	1689	1689	1648	2175	1172	1674	1656.03	2.81	0	16191	1718	1696	1675	1653	1632	1685	1642	252	501	500	1070	1	1	48636071	802	3.20	0.39	12	0.71	515.00	4220.00	2340	20221208	-29.49	1165	20221026	41.63	1990	-17.09	20230213	1450	13.79	20230516	2340	-29.49	20221208	1165	41.63	20221026	1.65	N	007980	500	251 억		1367457	N	N	289	N	00	N
75	20230718	150225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1655	-19	5	-1.14	541843500	327137	126.87	1689	1689	1648	2175	1172	1674	1656.32	2.81	0	14973	1718	1696	1675	1653	1632	1685	1642	252	501	500	1070	1	1	48636071	805	3.21	0.39	12	0.67	515.00	4220.00	2340	20221208	-29.27	1165	20221026	42.06	1990	-16.83	20230213	1450	14.14	20230516	2340	-29.27	20221208	1165	42.06	20221026	1.65	N	007980	500	251 억		1367457	N	N	87	N	00	N
76	20230718	140223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1656	-18	5	-1.08	507903884	306649	118.93	1689	1689	1648	2175	1172	1674	1656.30	2.81	0	13074	1718	1696	1675	1653	1632	1685	1642	252	501	500	1070	1	1	48636071	805	3.22	0.39	12	0.63	515.00	4220.00	2340	20221208	-29.23	1165	20221026	42.15	1990	-16.78	20230213	1450	14.21	20230516	2340	-29.23	20221208	1165	42.15	20221026	1.65	N	007980	500	251 억		1367457	N	N	87	N	00	N
77	20230718	130224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1655	-19	5	-1.14	404414901	244124	94.68	1689	1689	1648	2175	1172	1674	1656.60	2.81	0	5251	1718	1696	1675	1653	1632	1685	1642	252	501	500	1070	1	1	48636071	805	3.21	0.39	12	0.50	515.00	4220.00	2340	20221208	-29.27	1165	20221026	42.06	1990	-16.83	20230213	1450	14.14	20230516	2340	-29.27	20221208	1165	42.06	20221026	1.65	N	007980	500	251 억		1367457	N	N	87	N	00	N
78	20230718	120225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1653	-21	5	-1.25	336066638	202746	78.63	1689	1689	1648	2175	1172	1674	1657.57	2.81	0	5827	1718	1696	1675	1653	1632	1685	1642	252	501	500	1070	1	1	48636071	804	3.21	0.39	12	0.42	515.00	4220.00	2340	20221208	-29.36	1165	20221026	41.89	1990	-16.93	20230213	1450	14.00	20230516	2340	-29.36	20221208	1165	41.89	20221026	1.65	N	007980	500	251 억		1367457	N	N	87	N	00	N
79	20230718	110225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1655	-19	5	-1.14	300447574	181202	70.27	1689	1689	1648	2175	1172	1674	1658.08	2.81	0	-4111	1718	1696	1675	1653	1632	1685	1642	252	501	500	1070	1	1	48636071	805	3.21	0.39	12	0.37	515.00	4220.00	2340	20221208	-29.27	1165	20221026	42.06	1990	-16.83	20230213	1450	14.14	20230516	2340	-29.27	20221208	1165	42.06	20221026	1.65	N	007980	500	251 억		1367457	N	N	87	N	00	N
80	20230718	100223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1660	-14	5	-0.84	138506516	83278	32.30	1689	1689	1654	2175	1172	1674	1663.18	2.81	0	-17899	1718	1696	1675	1653	1632	1685	1642	252	501	500	1070	1	1	48636071	807	3.22	0.39	12	0.17	515.00	4220.00	2340	20221208	-29.06	1165	20221026	42.49	1990	-16.58	20230213	1450	14.48	20230516	2340	-29.06	20221208	1165	42.49	20221026	1.65	N	007980	500	251 억		1367457	N	N	87	N	00	N
81	20230718	090222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1678	4	2	0.24	2656021	1575	0.61	1689	1689	1678	2175	1172	1674	1686.36	2.81	0	-454	1718	1696	1675	1653	1632	1685	1642	252	501	500	1070	1	1	48636071	816	3.26	0.40	12	0.00	515.00	4220.00	2340	20221208	-28.29	1165	20221026	44.03	1990	-15.68	20230213	1450	15.72	20230516	2340	-28.29	20221208	1165	44.03	20221026	1.65	N	007980	500	251 억		1367457	N	N	87	N	00	N
82	20230717	160225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1674	-16	5	-0.95	430506533	256596	55.69	1682	1697	1654	2195	1183	1690	1677.77	2.83	0	-2973	1773	1731	1704	1662	1635	1718	1649	252	506	500	1080	1	1	48636071	814	3.25	0.40	12	0.53	515.00	4220.00	2340	20221208	-28.46	1165	20221026	43.69	1990	-15.88	20230213	1450	15.45	20230516	2340	-28.46	20221208	1165	43.69	20221026	1.57	N	007980	500	251 억		1375426	N	N	87	N	00	N
83	20230717	150223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1678	-12	5	-0.71	406990766	242542	52.64	1682	1697	1654	2195	1183	1690	1678.02	2.83	0	-6844	1773	1731	1704	1662	1635	1718	1649	252	506	500	1080	1	1	48636071	816	3.26	0.40	12	0.50	515.00	4220.00	2340	20221208	-28.29	1165	20221026	44.03	1990	-15.68	20230213	1450	15.72	20230516	2340	-28.29	20221208	1165	44.03	20221026	1.57	N	007980	500	251 억		1375426	N	N	3401	N	00	N
84	20230717	140224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1682	-8	5	-0.47	370213771	220661	47.89	1682	1697	1654	2195	1183	1690	1677.75	2.83	0	-2729	1773	1731	1704	1662	1635	1718	1649	252	506	500	1080	1	1	48636071	818	3.27	0.40	12	0.45	515.00	4220.00	2340	20221208	-28.12	1165	20221026	44.38	1990	-15.48	20230213	1450	16.00	20230516	2340	-28.12	20221208	1165	44.38	20221026	1.57	N	007980	500	251 억		1375426	N	N	3401	N	00	N
85	20230717	130222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1688	-2	5	-0.12	332064617	198021	42.98	1682	1697	1654	2195	1183	1690	1676.92	2.83	0	8067	1773	1731	1704	1662	1635	1718	1649	252	506	500	1080	1	1	48636071	821	3.28	0.40	12	0.41	515.00	4220.00	2340	20221208	-27.86	1165	20221026	44.89	1990	-15.18	20230213	1450	16.41	20230516	2340	-27.86	20221208	1165	44.89	20221026	1.57	N	007980	500	251 억		1375426	N	N	3401	N	00	N
86	20230717	120225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1695	5	2	0.30	291748475	174173	37.80	1682	1697	1654	2195	1183	1690	1675.05	2.83	0	9061	1773	1731	1704	1662	1635	1718	1649	252	506	500	1080	1	1	48636071	824	3.29	0.40	12	0.36	515.00	4220.00	2340	20221208	-27.56	1165	20221026	45.49	1990	-14.82	20230213	1450	16.90	20230516	2340	-27.56	20221208	1165	45.49	20221026	1.57	N	007980	500	251 억		1375426	N	N	3401	N	00	N
87	20230717	110222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1680	-10	5	-0.59	256531687	153335	33.28	1682	1697	1654	2195	1183	1690	1673.01	2.83	0	6904	1773	1731	1704	1662	1635	1718	1649	252	506	500	1080	1	1	48636071	817	3.26	0.40	12	0.32	515.00	4220.00	2340	20221208	-28.21	1165	20221026	44.21	1990	-15.58	20230213	1450	15.86	20230516	2340	-28.21	20221208	1165	44.21	20221026	1.57	N	007980	500	251 억		1375426	N	N	3401	N	00	N
88	20230717	100223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1683	-7	5	-0.41	181329977	108771	23.61	1682	1696	1654	2195	1183	1690	1667.08	2.83	0	2227	1773	1731	1704	1662	1635	1718	1649	252	506	500	1080	1	1	48636071	819	3.27	0.40	12	0.22	515.00	4220.00	2340	20221208	-28.08	1165	20221026	44.46	1990	-15.43	20230213	1450	16.07	20230516	2340	-28.08	20221208	1165	44.46	20221026	1.57	N	007980	500	251 억		1375426	N	N	3401	N	00	N
89	20230717	090223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1688	-2	5	-0.12	4400214	2616	0.57	1682	1689	1682	2195	1183	1690	1682.04	2.83	0	-279	1773	1731	1704	1662	1635	1718	1649	252	506	500	1080	1	1	48636071	821	3.28	0.40	12	0.01	515.00	4220.00	2340	20221208	-27.86	1165	20221026	44.89	1990	-15.18	20230213	1450	16.41	20230516	2340	-27.86	20221208	1165	44.89	20221026	1.57	N	007980	500	251 억		1375426	N	N	3401	N	00	N
90	20230714	160222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1690	-44	5	-2.54	782592378	459618	58.29	1730	1746	1677	2250	1214	1734	1702.66	3.03	0	-52719	1827	1780	1745	1698	1663	1763	1681	252	518	500	1100	1	1	48636071	822	3.28	0.40	12	0.95	515.00	4220.00	2340	20221208	-27.78	1165	20221026	45.06	1990	-15.08	20230213	1450	16.55	20230516	2340	-27.78	20221208	1165	45.06	20221026	1.57	N	007980	500	251 억		1475449	N	N	3401	N	00	N
91	20230714	150223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1692	-42	5	-2.42	719916594	422526	53.59	1730	1746	1677	2250	1214	1734	1703.80	3.03	0	-61609	1827	1780	1745	1698	1663	1763	1681	252	518	500	1100	1	1	48636071	823	3.29	0.40	12	0.87	515.00	4220.00	2340	20221208	-27.69	1165	20221026	45.24	1990	-14.97	20230213	1450	16.69	20230516	2340	-27.69	20221208	1165	45.24	20221026	1.57	N	007980	500	251 억		1475449	N	N	788	N	00	N
92	20230714	140223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1688	-46	5	-2.65	570476889	333719	42.33	1730	1746	1682	2250	1214	1734	1709.41	3.03	0	-68741	1827	1780	1745	1698	1663	1763	1681	252	518	500	1100	1	1	48636071	821	3.28	0.40	12	0.69	515.00	4220.00	2340	20221208	-27.86	1165	20221026	44.89	1990	-15.18	20230213	1450	16.41	20230516	2340	-27.86	20221208	1165	44.89	20221026	1.57	N	007980	500	251 억		1475449	N	N	788	N	00	N
93	20230714	130221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1703	-31	5	-1.79	394306455	229642	29.13	1730	1746	1703	2250	1214	1734	1717.00	3.03	0	-71446	1827	1780	1745	1698	1663	1763	1681	252	518	500	1100	1	1	48636071	828	3.31	0.40	12	0.47	515.00	4220.00	2340	20221208	-27.22	1165	20221026	46.18	1990	-14.42	20230213	1450	17.45	20230516	2340	-27.22	20221208	1165	46.18	20221026	1.57	N	007980	500	251 억		1475449	N	N	788	N	00	N
94	20230714	120223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1716	-18	5	-1.04	274967019	159798	20.27	1730	1746	1715	2250	1214	1734	1720.67	3.03	0	-54213	1827	1780	1745	1698	1663	1763	1681	252	518	500	1100	1	1	48636071	835	3.33	0.41	12	0.33	515.00	4220.00	2340	20221208	-26.67	1165	20221026	47.30	1990	-13.77	20230213	1450	18.34	20230516	2340	-26.67	20221208	1165	47.30	20221026	1.57	N	007980	500	251 억		1475449	N	N	788	N	00	N
95	20230714	110222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1726	-8	5	-0.46	225786423	131155	16.63	1730	1746	1715	2250	1214	1734	1721.47	3.03	0	-40217	1827	1780	1745	1698	1663	1763	1681	252	518	500	1100	1	1	48636071	839	3.35	0.41	12	0.27	515.00	4220.00	2340	20221208	-26.24	1165	20221026	48.15	1990	-13.27	20230213	1450	19.03	20230516	2340	-26.24	20221208	1165	48.15	20221026	1.57	N	007980	500	251 억		1475449	N	N	788	N	00	N
96	20230714	100224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1721	-13	5	-0.75	151772630	88137	11.18	1730	1746	1715	2250	1214	1734	1721.92	3.03	0	-36523	1827	1780	1745	1698	1663	1763	1681	252	518	500	1100	1	1	48636071	837	3.34	0.41	12	0.18	515.00	4220.00	2340	20221208	-26.45	1165	20221026	47.73	1990	-13.52	20230213	1450	18.69	20230516	2340	-26.45	20221208	1165	47.73	20221026	1.57	N	007980	500	251 억		1475449	N	N	788	N	00	N
97	20230714	090223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1722	-12	5	-0.69	16286308	9428	1.20	1730	1730	1722	2250	1214	1734	1726.99	3.03	0	-3297	1827	1780	1745	1698	1663	1763	1681	252	518	500	1100	1	1	48636071	838	3.34	0.41	12	0.02	515.00	4220.00	2340	20221208	-26.41	1165	20221026	47.81	1990	-13.47	20230213	1450	18.76	20230516	2340	-26.41	20221208	1165	47.81	20221026	1.57	N	007980	500	251 억		1475449	N	N	788	N	00	N
98	20230713	160222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1734	-39	5	-2.20	1383126105	788155	169.97	1783	1792	1710	2300	1242	1773	1754.89	3.02	0	9642	1839	1805	1756	1722	1673	1823	1740	252	529	500	1130	1	1	48636071	843	3.37	0.41	12	1.62	515.00	4220.00	2340	20221208	-25.90	1165	20221026	48.84	1990	-12.86	20230213	1450	19.59	20230516	2340	-25.90	20221208	1165	48.84	20221026	1.56	N	007980	500	251 억		1470883	N	N	788	N	00	N
99	20230713	150220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1740	-33	5	-1.86	1332320154	758871	163.65	1783	1792	1710	2300	1242	1773	1755.66	3.02	0	9841	1839	1805	1756	1722	1673	1823	1740	252	529	500	1130	1	1	48636071	846	3.38	0.41	12	1.56	515.00	4220.00	2340	20221208	-25.64	1165	20221026	49.36	1990	-12.56	20230213	1450	20.00	20230516	2340	-25.64	20221208	1165	49.36	20221026	1.56	N	007980	500	251 억		1470883	N	N	46	N	00	N
100	20230713	140220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1750	-23	5	-1.30	1239725674	705517	152.14	1783	1792	1710	2300	1242	1773	1757.19	3.02	0	3545	1839	1805	1756	1722	1673	1823	1740	252	529	500	1130	1	1	48636071	851	3.40	0.41	12	1.45	515.00	4220.00	2340	20221208	-25.21	1165	20221026	50.21	1990	-12.06	20230213	1450	20.69	20230516	2340	-25.21	20221208	1165	50.21	20221026	1.56	N	007980	500	251 억		1470883	N	N	46	N	00	N
101	20230713	130221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1736	-37	5	-2.09	1024461143	581429	125.38	1783	1792	1710	2300	1242	1773	1761.97	3.02	0	-14034	1839	1805	1756	1722	1673	1823	1740	252	529	500	1130	1	1	48636071	844	3.37	0.41	12	1.20	515.00	4220.00	2340	20221208	-25.81	1165	20221026	49.01	1990	-12.76	20230213	1450	19.72	20230516	2340	-25.81	20221208	1165	49.01	20221026	1.56	N	007980	500	251 억		1470883	N	N	46	N	00	N
102	20230713	120219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1779	6	2	0.34	590798631	332500	71.70	1783	1792	1757	2300	1242	1773	1776.84	3.02	0	-7749	1839	1805	1756	1722	1673	1823	1740	252	529	500	1130	1	1	48636071	865	3.45	0.42	12	0.68	515.00	4220.00	2340	20221208	-23.97	1165	20221026	52.70	1990	-10.60	20230213	1450	22.69	20230516	2340	-23.97	20221208	1165	52.70	20221026	1.56	N	007980	500	251 억		1470883	N	N	46	N	00	N
103	20230713	110222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1783	10	2	0.56	387125481	218055	47.02	1783	1792	1757	2300	1242	1773	1775.36	3.02	0	28704	1839	1805	1756	1722	1673	1823	1740	252	529	500	1130	1	1	48636071	867	3.46	0.42	12	0.45	515.00	4220.00	2340	20221208	-23.80	1165	20221026	53.05	1990	-10.40	20230213	1450	22.97	20230516	2340	-23.80	20221208	1165	53.05	20221026	1.56	N	007980	500	251 억		1470883	N	N	46	N	00	N
104	20230713	100222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1784	11	2	0.62	262257137	148018	31.92	1783	1790	1757	2300	1242	1773	1771.79	3.02	0	19821	1839	1805	1756	1722	1673	1823	1740	252	529	500	1130	1	1	48636071	868	3.46	0.42	12	0.30	515.00	4220.00	2340	20221208	-23.76	1165	20221026	53.13	1990	-10.35	20230213	1450	23.03	20230516	2340	-23.76	20221208	1165	53.13	20221026	1.56	N	007980	500	251 억		1470883	N	N	46	N	00	N
105	20230713	090207	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1780	7	2	0.39	9193269	5158	1.11	1783	1787	1780	2300	1242	1773	1782.33	3.02	0	-368	1839	1805	1756	1722	1673	1823	1740	252	529	500	1130	1	1	48636071	866	3.46	0.42	12	0.01	515.00	4220.00	2340	20221208	-23.93	1165	20221026	52.79	1990	-10.55	20230213	1450	22.76	20230516	2340	-23.93	20221208	1165	52.79	20221026	1.56	N	007980	500	251 억		1470883	N	N	46	N	00	N
106	20230712	160220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1773	60	2	3.50	805866927	463079	186.07	1731	1790	1707	2225	1200	1713	1740.15	3.02	0	-57385	1779	1746	1728	1695	1677	1737	1686	252	512	500	1090	1	1	48636071	862	3.44	0.42	12	0.95	515.00	4220.00	2340	20221208	-24.23	1165	20221026	52.19	1990	-10.90	20230213	1450	22.28	20230516	2340	-24.23	20221208	1165	52.19	20221026	1.60	N	007980	500	251 억		1470273	N	N	46	N	00	N
107	20230712	150220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1760	47	2	2.74	731309304	420906	169.12	1731	1790	1707	2225	1200	1713	1737.46	3.02	0	-53185	1779	1746	1728	1695	1677	1737	1686	252	512	500	1090	1	1	48636071	856	3.42	0.42	12	0.87	515.00	4220.00	2340	20221208	-24.79	1165	20221026	51.07	1990	-11.56	20230213	1450	21.38	20230516	2340	-24.79	20221208	1165	51.07	20221026	1.60	N	007980	500	251 억		1470273	N	N	72	N	00	N
108	20230712	140218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1761	48	2	2.80	618947423	357276	143.55	1731	1790	1707	2225	1200	1713	1732.41	3.02	0	-46884	1779	1746	1728	1695	1677	1737	1686	252	512	500	1090	1	1	48636071	856	3.42	0.42	12	0.73	515.00	4220.00	2340	20221208	-24.74	1165	20221026	51.16	1990	-11.51	20230213	1450	21.45	20230516	2340	-24.74	20221208	1165	51.16	20221026	1.60	N	007980	500	251 억		1470273	N	N	72	N	00	N
109	20230712	130220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1726	13	2	0.76	357232078	208129	83.63	1731	1745	1707	2225	1200	1713	1716.40	3.02	0	-34690	1779	1746	1728	1695	1677	1737	1686	252	512	500	1090	1	1	48636071	839	3.35	0.41	12	0.43	515.00	4220.00	2340	20221208	-26.24	1165	20221026	48.15	1990	-13.27	20230213	1450	19.03	20230516	2340	-26.24	20221208	1165	48.15	20221026	1.60	N	007980	500	251 억		1470273	N	N	72	N	00	N
110	20230712	120220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1715	2	2	0.12	289908486	169053	67.93	1731	1745	1707	2225	1200	1713	1714.90	3.02	0	-38629	1779	1746	1728	1695	1677	1737	1686	252	512	500	1090	1	1	48636071	834	3.33	0.41	12	0.35	515.00	4220.00	2340	20221208	-26.71	1165	20221026	47.21	1990	-13.82	20230213	1450	18.28	20230516	2340	-26.71	20221208	1165	47.21	20221026	1.60	N	007980	500	251 억		1470273	N	N	72	N	00	N
111	20230712	110219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1714	1	2	0.06	210951685	122973	49.41	1731	1745	1707	2225	1200	1713	1715.43	3.02	0	-43546	1779	1746	1728	1695	1677	1737	1686	252	512	500	1090	1	1	48636071	834	3.33	0.41	12	0.25	515.00	4220.00	2340	20221208	-26.75	1165	20221026	47.12	1990	-13.87	20230213	1450	18.21	20230516	2340	-26.75	20221208	1165	47.12	20221026	1.60	N	007980	500	251 억		1470273	N	N	72	N	00	N
112	20230712	100221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1713	0	3	0.00	149602196	87082	34.99	1731	1745	1709	2225	1200	1713	1717.95	3.02	0	-23648	1779	1746	1728	1695	1677	1737	1686	252	512	500	1090	1	1	48636071	833	3.33	0.41	12	0.18	515.00	4220.00	2340	20221208	-26.79	1165	20221026	47.04	1990	-13.92	20230213	1450	18.14	20230516	2340	-26.79	20221208	1165	47.04	20221026	1.60	N	007980	500	251 억		1470273	N	N	72	N	00	N
113	20230712	090220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1731	18	2	1.05	21135653	12210	4.91	1731	1745	1728	2225	1200	1713	1731.01	3.02	0	-4174	1779	1746	1728	1695	1677	1737	1686	252	512	500	1090	1	1	48636071	842	3.36	0.41	12	0.03	515.00	4220.00	2340	20221208	-26.03	1165	20221026	48.58	1990	-13.02	20230213	1450	19.38	20230516	2340	-26.03	20221208	1165	48.58	20221026	1.60	N	007980	500	251 억		1470273	N	N	72	N	00	N
114	20230711	160218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1713	-22	5	-1.27	422527281	245435	84.38	1735	1761	1710	2255	1215	1735	1721.51	3.09	0	-15219	1785	1759	1729	1703	1673	1773	1717	252	520	500	1110	1	1	48636071	833	3.33	0.41	12	0.50	515.00	4220.00	2340	20221208	-26.79	1165	20221026	47.04	1990	-13.92	20230213	1450	18.14	20230516	2340	-26.79	20221208	1165	47.04	20221026	1.62	N	007980	500	251 억		1504663	N	N	72	N	00	N
115	20230711	150217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1718	-17	5	-0.98	393821186	228676	78.62	1735	1761	1710	2255	1215	1735	1722.15	3.09	0	-20578	1785	1759	1729	1703	1673	1773	1717	252	520	500	1110	1	1	48636071	836	3.34	0.41	12	0.47	515.00	4220.00	2340	20221208	-26.58	1165	20221026	47.47	1990	-13.67	20230213	1450	18.48	20230516	2340	-26.58	20221208	1165	47.47	20221026	1.62	N	007980	500	251 억		1504663	N	N	0	N	00	N
116	20230711	140216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1715	-20	5	-1.15	331573148	192330	66.13	1735	1761	1710	2255	1215	1735	1723.95	3.09	0	-26391	1785	1759	1729	1703	1673	1773	1717	252	520	500	1110	1	1	48636071	834	3.33	0.41	12	0.40	515.00	4220.00	2340	20221208	-26.71	1165	20221026	47.21	1990	-13.82	20230213	1450	18.28	20230516	2340	-26.71	20221208	1165	47.21	20221026	1.62	N	007980	500	251 억		1504663	N	N	0	N	00	N
117	20230711	130216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1720	-15	5	-0.86	286483616	166090	57.10	1735	1761	1710	2255	1215	1735	1724.84	3.09	0	-24063	1785	1759	1729	1703	1673	1773	1717	252	520	500	1110	1	1	48636071	837	3.34	0.41	12	0.34	515.00	4220.00	2340	20221208	-26.50	1165	20221026	47.64	1990	-13.57	20230213	1450	18.62	20230516	2340	-26.50	20221208	1165	47.64	20221026	1.62	N	007980	500	251 억		1504663	N	N	0	N	00	N
118	20230711	120218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1714	-21	5	-1.21	243629123	141108	48.51	1735	1761	1710	2255	1215	1735	1726.51	3.09	0	-24824	1785	1759	1729	1703	1673	1773	1717	252	520	500	1110	1	1	48636071	834	3.33	0.41	12	0.29	515.00	4220.00	2340	20221208	-26.75	1165	20221026	47.12	1990	-13.87	20230213	1450	18.21	20230516	2340	-26.75	20221208	1165	47.12	20221026	1.62	N	007980	500	251 억		1504663	N	N	0	N	00	N
119	20230711	110219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1712	-23	5	-1.33	169765137	97988	33.69	1735	1761	1710	2255	1215	1735	1732.50	3.09	0	-22794	1785	1759	1729	1703	1673	1773	1717	252	520	500	1110	1	1	48636071	833	3.32	0.41	12	0.20	515.00	4220.00	2340	20221208	-26.84	1165	20221026	46.95	1990	-13.97	20230213	1450	18.07	20230516	2340	-26.84	20221208	1165	46.95	20221026	1.62	N	007980	500	251 억		1504663	N	N	0	N	00	N
120	20230711	100219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1736	1	2	0.06	94012506	53874	18.52	1735	1761	1731	2255	1215	1735	1745.15	3.09	0	-11620	1785	1759	1729	1703	1673	1773	1717	252	520	500	1110	1	1	48636071	844	3.37	0.41	12	0.11	515.00	4220.00	2340	20221208	-25.81	1165	20221026	49.01	1990	-12.76	20230213	1450	19.72	20230516	2340	-25.81	20221208	1165	49.01	20221026	1.62	N	007980	500	251 억		1504663	N	N	0	N	00	N
121	20230711	090218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1758	23	2	1.33	11284822	6465	2.22	1735	1759	1735	2255	1215	1735	1746.49	3.09	0	-1046	1785	1759	1729	1703	1673	1773	1717	252	520	500	1110	1	1	48636071	855	3.41	0.42	12	0.01	515.00	4220.00	2340	20221208	-24.87	1165	20221026	50.90	1990	-11.66	20230213	1450	21.24	20230516	2340	-24.87	20221208	1165	50.90	20221026	1.62	N	007980	500	251 억		1504663	N	N	0	N	00	N
122	20230710	160218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1735	32	2	1.88	502714057	289159	83.88	1703	1755	1699	2210	1193	1703	1738.55	2.97	0	42828	1767	1734	1713	1680	1659	1724	1670	252	508	500	1080	1	1	48636071	844	3.37	0.41	12	0.59	515.00	4220.00	2340	20221208	-25.85	1165	20221026	48.93	1990	-12.81	20230213	1450	19.66	20230516	2340	-25.85	20221208	1165	48.93	20221026	1.62	N	007980	500	251 억		1445962	N	N	0	N	00	N
123	20230710	150217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1747	44	2	2.58	483890834	278327	80.73	1703	1755	1699	2210	1193	1703	1738.57	2.97	0	42782	1767	1734	1713	1680	1659	1724	1670	252	508	500	1080	1	1	48636071	850	3.39	0.41	12	0.57	515.00	4220.00	2340	20221208	-25.34	1165	20221026	49.96	1990	-12.21	20230213	1450	20.48	20230516	2340	-25.34	20221208	1165	49.96	20221026	1.62	N	007980	500	251 억		1445962	N	N	0	N	00	N
124	20230710	140215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1749	46	2	2.70	390445574	224769	65.20	1703	1755	1699	2210	1193	1703	1737.10	2.97	0	56679	1767	1734	1713	1680	1659	1724	1670	252	508	500	1080	1	1	48636071	851	3.40	0.41	12	0.46	515.00	4220.00	2340	20221208	-25.26	1165	20221026	50.13	1990	-12.11	20230213	1450	20.62	20230516	2340	-25.26	20221208	1165	50.13	20221026	1.62	N	007980	500	251 억		1445962	N	N	0	N	00	N
125	20230710	130214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1750	47	2	2.76	365429667	210444	61.04	1703	1755	1699	2210	1193	1703	1736.47	2.97	0	54708	1767	1734	1713	1680	1659	1724	1670	252	508	500	1080	1	1	48636071	851	3.40	0.41	12	0.43	515.00	4220.00	2340	20221208	-25.21	1165	20221026	50.21	1990	-12.06	20230213	1450	20.69	20230516	2340	-25.21	20221208	1165	50.21	20221026	1.62	N	007980	500	251 억		1445962	N	N	0	N	00	N
126	20230710	120218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1751	48	2	2.82	336953349	194138	56.31	1703	1755	1699	2210	1193	1703	1735.64	2.97	0	50657	1767	1734	1713	1680	1659	1724	1670	252	508	500	1080	1	1	48636071	852	3.40	0.41	12	0.40	515.00	4220.00	2340	20221208	-25.17	1165	20221026	50.30	1990	-12.01	20230213	1450	20.76	20230516	2340	-25.17	20221208	1165	50.30	20221026	1.62	N	007980	500	251 억		1445962	N	N	0	N	00	N
127	20230710	110218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1745	42	2	2.47	297425959	171506	49.75	1703	1755	1699	2210	1193	1703	1734.20	2.97	0	42307	1767	1734	1713	1680	1659	1724	1670	252	508	500	1080	1	1	48636071	849	3.39	0.41	12	0.35	515.00	4220.00	2340	20221208	-25.43	1165	20221026	49.79	1990	-12.31	20230213	1450	20.34	20230516	2340	-25.43	20221208	1165	49.79	20221026	1.62	N	007980	500	251 억		1445962	N	N	0	N	00	N
128	20230710	100217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1740	37	2	2.17	208052794	120346	34.91	1703	1747	1699	2210	1193	1703	1728.79	2.97	0	29670	1767	1734	1713	1680	1659	1724	1670	252	508	500	1080	1	1	48636071	846	3.38	0.41	12	0.25	515.00	4220.00	2340	20221208	-25.64	1165	20221026	49.36	1990	-12.56	20230213	1450	20.00	20230516	2340	-25.64	20221208	1165	49.36	20221026	1.62	N	007980	500	251 억		1445962	N	N	0	N	00	N
129	20230710	090217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1701	-2	5	-0.12	6093670	3578	1.04	1703	1705	1701	2210	1193	1703	1703.09	2.97	0	-96	1767	1734	1713	1680	1659	1724	1670	252	508	500	1080	1	1	48636071	827	3.30	0.40	12	0.01	515.00	4220.00	2340	20221208	-27.31	1165	20221026	46.01	1990	-14.52	20230213	1450	17.31	20230516	2340	-27.31	20221208	1165	46.01	20221026	1.62	N	007980	500	251 억		1445962	N	N	0	N	00	N
130	20230707	160215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1703	-35	5	-2.01	582434728	339718	70.48	1729	1746	1692	2255	1217	1738	1714.47	2.93	0	19083	1811	1774	1747	1710	1683	1761	1697	252	519	500	1110	1	1	48636071	828	3.31	0.40	12	0.70	515.00	4220.00	2340	20221208	-27.22	1165	20221026	46.18	1990	-14.42	20230213	1450	17.45	20230516	2340	-27.22	20221208	1165	46.18	20221026	1.51	N	007980	500	251 억		1425896	N	N	37	N	00	N
131	20230707	150217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1700	-38	5	-2.19	554938489	323588	67.14	1729	1746	1692	2255	1217	1738	1714.95	2.93	0	13631	1811	1774	1747	1710	1683	1761	1697	252	519	500	1110	1	1	48636071	827	3.30	0.40	12	0.67	515.00	4220.00	2340	20221208	-27.35	1165	20221026	45.92	1990	-14.57	20230213	1450	17.24	20230516	2340	-27.35	20221208	1165	45.92	20221026	1.51	N	007980	500	251 억		1425896	N	N	37	N	00	N
132	20230707	140219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1707	-31	5	-1.78	415644807	241658	50.14	1729	1746	1707	2255	1217	1738	1719.97	2.93	0	-2225	1811	1774	1747	1710	1683	1761	1697	252	519	500	1110	1	1	48636071	830	3.31	0.40	12	0.50	515.00	4220.00	2340	20221208	-27.05	1165	20221026	46.52	1990	-14.22	20230213	1450	17.72	20230516	2340	-27.05	20221208	1165	46.52	20221026	1.51	N	007980	500	251 억		1425896	N	N	37	N	00	N
133	20230707	130218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1717	-21	5	-1.21	309164106	179432	37.23	1729	1746	1712	2255	1217	1738	1723.02	2.93	0	4814	1811	1774	1747	1710	1683	1761	1697	252	519	500	1110	1	1	48636071	835	3.33	0.41	12	0.37	515.00	4220.00	2340	20221208	-26.62	1165	20221026	47.38	1990	-13.72	20230213	1450	18.41	20230516	2340	-26.62	20221208	1165	47.38	20221026	1.51	N	007980	500	251 억		1425896	N	N	37	N	00	N
134	20230707	120217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1720	-18	5	-1.04	281498469	163328	33.89	1729	1746	1712	2255	1217	1738	1723.52	2.93	0	10335	1811	1774	1747	1710	1683	1761	1697	252	519	500	1110	1	1	48636071	837	3.34	0.41	12	0.34	515.00	4220.00	2340	20221208	-26.50	1165	20221026	47.64	1990	-13.57	20230213	1450	18.62	20230516	2340	-26.50	20221208	1165	47.64	20221026	1.51	N	007980	500	251 억		1425896	N	N	37	N	00	N
135	20230707	110217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1720	-18	5	-1.04	224658705	130257	27.03	1729	1746	1712	2255	1217	1738	1724.73	2.93	0	9312	1811	1774	1747	1710	1683	1761	1697	252	519	500	1110	1	1	48636071	837	3.34	0.41	12	0.27	515.00	4220.00	2340	20221208	-26.50	1165	20221026	47.64	1990	-13.57	20230213	1450	18.62	20230516	2340	-26.50	20221208	1165	47.64	20221026	1.51	N	007980	500	251 억		1425896	N	N	37	N	00	N
136	20230707	100217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1734	-4	5	-0.23	149649678	86700	17.99	1729	1746	1712	2255	1217	1738	1726.06	2.93	0	6891	1811	1774	1747	1710	1683	1761	1697	252	519	500	1110	1	1	48636071	843	3.37	0.41	12	0.18	515.00	4220.00	2340	20221208	-25.90	1165	20221026	48.84	1990	-12.86	20230213	1450	19.59	20230516	2340	-25.90	20221208	1165	48.84	20221026	1.51	N	007980	500	251 억		1425896	N	N	37	N	00	N
137	20230707	090216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1720	-18	5	-1.04	17097232	9925	2.06	1729	1729	1718	2255	1217	1738	1722.64	2.93	0	-384	1811	1774	1747	1710	1683	1761	1697	252	519	500	1110	1	1	48636071	837	3.34	0.41	12	0.02	515.00	4220.00	2340	20221208	-26.50	1165	20221026	47.64	1990	-13.57	20230213	1450	18.62	20230516	2340	-26.50	20221208	1165	47.64	20221026	1.51	N	007980	500	251 억		1425896	N	N	37	N	00	N
138	20230706	160215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1738	-16	5	-0.91	844048283	481858	99.85	1740	1784	1720	2280	1228	1754	1751.70	2.88	0	32906	1817	1785	1764	1732	1711	1775	1722	252	526	500	1120	1	1	48636071	845	3.37	0.41	12	0.99	515.00	4220.00	2340	20221208	-25.73	1165	20221026	49.18	1990	-12.66	20230213	1450	19.86	20230516	2340	-25.73	20221208	1165	49.18	20221026	1.54	N	007980	500	251 억		1402562	N	N	37	N	00	N
139	20230706	150217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1735	-19	5	-1.08	777235084	443383	91.87	1740	1784	1720	2280	1228	1754	1752.97	2.88	0	23175	1817	1785	1764	1732	1711	1775	1722	252	526	500	1120	1	1	48636071	844	3.37	0.41	12	0.91	515.00	4220.00	2340	20221208	-25.85	1165	20221026	48.93	1990	-12.81	20230213	1450	19.66	20230516	2340	-25.85	20221208	1165	48.93	20221026	1.54	N	007980	500	251 억		1402562	N	N	0	N	00	N
140	20230706	140216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1746	-8	5	-0.46	725075966	413514	85.68	1740	1784	1720	2280	1228	1754	1753.45	2.88	0	20381	1817	1785	1764	1732	1711	1775	1722	252	526	500	1120	1	1	48636071	849	3.39	0.41	12	0.85	515.00	4220.00	2340	20221208	-25.38	1165	20221026	49.87	1990	-12.26	20230213	1450	20.41	20230516	2340	-25.38	20221208	1165	49.87	20221026	1.54	N	007980	500	251 억		1402562	N	N	0	N	00	N
141	20230706	130215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1752	-2	5	-0.11	613411920	348912	72.30	1740	1784	1720	2280	1228	1754	1758.07	2.88	0	9909	1817	1785	1764	1732	1711	1775	1722	252	526	500	1120	1	1	48636071	852	3.40	0.42	12	0.72	515.00	4220.00	2340	20221208	-25.13	1165	20221026	50.39	1990	-11.96	20230213	1450	20.83	20230516	2340	-25.13	20221208	1165	50.39	20221026	1.54	N	007980	500	251 억		1402562	N	N	0	N	00	N
142	20230706	120215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1763	9	2	0.51	551891635	313846	65.03	1740	1784	1720	2280	1228	1754	1758.48	2.88	0	7216	1817	1785	1764	1732	1711	1775	1722	252	526	500	1120	1	1	48636071	857	3.42	0.42	12	0.65	515.00	4220.00	2340	20221208	-24.66	1165	20221026	51.33	1990	-11.41	20230213	1450	21.59	20230516	2340	-24.66	20221208	1165	51.33	20221026	1.54	N	007980	500	251 억		1402562	N	N	0	N	00	N
143	20230706	110217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1767	13	2	0.74	464961769	264660	54.84	1740	1784	1720	2280	1228	1754	1756.83	2.88	0	14985	1817	1785	1764	1732	1711	1775	1722	252	526	500	1120	1	1	48636071	859	3.43	0.42	12	0.54	515.00	4220.00	2340	20221208	-24.49	1165	20221026	51.67	1990	-11.21	20230213	1450	21.86	20230516	2340	-24.49	20221208	1165	51.67	20221026	1.54	N	007980	500	251 억		1402562	N	N	0	N	00	N
144	20230706	100215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1782	28	2	1.60	313547362	179532	37.20	1740	1782	1720	2280	1228	1754	1746.47	2.88	0	14213	1817	1785	1764	1732	1711	1775	1722	252	526	500	1120	1	1	48636071	867	3.46	0.42	12	0.37	515.00	4220.00	2340	20221208	-23.85	1165	20221026	52.96	1990	-10.45	20230213	1450	22.90	20230516	2340	-23.85	20221208	1165	52.96	20221026	1.54	N	007980	500	251 억		1402562	N	N	0	N	00	N
145	20230706	090215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1736	-18	5	-1.03	15313744	8788	1.82	1740	1753	1736	2280	1228	1754	1742.57	2.88	0	-2512	1817	1785	1764	1732	1711	1775	1722	252	526	500	1120	1	1	48636071	844	3.37	0.41	12	0.02	515.00	4220.00	2340	20221208	-25.81	1165	20221026	49.01	1990	-12.76	20230213	1450	19.72	20230516	2340	-25.81	20221208	1165	49.01	20221026	1.54	N	007980	500	251 억		1402562	N	N	0	N	00	N
146	20230705	160216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1754	-23	5	-1.29	845132607	479302	83.63	1770	1796	1743	2310	1244	1777	1763.26	2.91	0	-8886	1832	1804	1782	1754	1732	1793	1743	252	533	500	1130	1	1	48636071	853	3.41	0.42	12	0.99	515.00	4220.00	2340	20221208	-25.04	1165	20221026	50.56	1990	-11.86	20230213	1450	20.97	20230516	2340	-25.04	20221208	1165	50.56	20221026	1.37	N	007980	500	251 억		1416977	N	N	0	N	00	N
147	20230705	150214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1753	-24	5	-1.35	755744008	428226	74.72	1770	1796	1746	2310	1244	1777	1764.82	2.91	0	-13240	1832	1804	1782	1754	1732	1793	1743	252	533	500	1130	1	1	48636071	853	3.40	0.42	12	0.88	515.00	4220.00	2340	20221208	-25.09	1165	20221026	50.47	1990	-11.91	20230213	1450	20.90	20230516	2340	-25.09	20221208	1165	50.47	20221026	1.37	N	007980	500	251 억		1416977	N	N	0	N	00	N
148	20230705	140213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1768	-9	5	-0.51	684439084	387720	67.65	1770	1796	1746	2310	1244	1777	1765.29	2.91	0	-5957	1832	1804	1782	1754	1732	1793	1743	252	533	500	1130	1	1	48636071	860	3.43	0.42	12	0.80	515.00	4220.00	2340	20221208	-24.44	1165	20221026	51.76	1990	-11.16	20230213	1450	21.93	20230516	2340	-24.44	20221208	1165	51.76	20221026	1.37	N	007980	500	251 억		1416977	N	N	0	N	00	N
149	20230705	130213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1777	0	3	0.00	646145709	366100	63.88	1770	1796	1746	2310	1244	1777	1764.94	2.91	0	-3127	1832	1804	1782	1754	1732	1793	1743	252	533	500	1130	1	1	48636071	864	3.45	0.42	12	0.75	515.00	4220.00	2340	20221208	-24.06	1165	20221026	52.53	1990	-10.70	20230213	1450	22.55	20230516	2340	-24.06	20221208	1165	52.53	20221026	1.37	N	007980	500	251 억		1416977	N	N	0	N	00	N
150	20230705	120214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1756	-21	5	-1.18	499522654	283424	49.46	1770	1794	1746	2310	1244	1777	1762.45	2.91	0	-10198	1832	1804	1782	1754	1732	1793	1743	252	533	500	1130	1	1	48636071	854	3.41	0.42	12	0.58	515.00	4220.00	2340	20221208	-24.96	1165	20221026	50.73	1990	-11.76	20230213	1450	21.10	20230516	2340	-24.96	20221208	1165	50.73	20221026	1.37	N	007980	500	251 억		1416977	N	N	0	N	00	N
151	20230705	110214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1760	-17	5	-0.96	351367086	199024	34.73	1770	1794	1758	2310	1244	1777	1765.45	2.91	0	-10738	1832	1804	1782	1754	1732	1793	1743	252	533	500	1130	1	1	48636071	856	3.42	0.42	12	0.41	515.00	4220.00	2340	20221208	-24.79	1165	20221026	51.07	1990	-11.56	20230213	1450	21.38	20230516	2340	-24.79	20221208	1165	51.07	20221026	1.37	N	007980	500	251 억		1416977	N	N	0	N	00	N
152	20230705	100214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1767	-10	5	-0.56	183673316	103941	18.14	1770	1794	1759	2310	1244	1777	1767.08	2.91	0	-5402	1832	1804	1782	1754	1732	1793	1743	252	533	500	1130	1	1	48636071	859	3.43	0.42	12	0.21	515.00	4220.00	2340	20221208	-24.49	1165	20221026	51.67	1990	-11.21	20230213	1450	21.86	20230516	2340	-24.49	20221208	1165	51.67	20221026	1.37	N	007980	500	251 억		1416977	N	N	0	N	00	N
153	20230705	090214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1761	-16	5	-0.90	43116983	24426	4.26	1770	1775	1761	2310	1244	1777	1765.16	2.91	0	3438	1832	1804	1782	1754	1732	1793	1743	252	533	500	1130	1	1	48636071	856	3.42	0.42	12	0.05	515.00	4220.00	2340	20221208	-24.74	1165	20221026	51.16	1990	-11.51	20230213	1450	21.45	20230516	2340	-24.74	20221208	1165	51.16	20221026	1.37	N	007980	500	251 억		1416977	N	N	0	N	00	N
154	20230704	160212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1777	-12	5	-0.67	1013195408	570781	32.64	1793	1810	1760	2325	1253	1789	1775.10	2.87	0	34687	1859	1824	1794	1759	1729	1809	1744	252	536	500	1140	1	1	48636071	864	3.45	0.42	12	1.17	515.00	4220.00	2340	20221208	-24.06	1165	20221026	52.53	1990	-10.70	20230213	1450	22.55	20230516	2340	-24.06	20221208	1165	52.53	20221026	1.15	N	007980	500	251 억		1394419	N	N	2	N	00	N
155	20230704	150212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1772	-17	5	-0.95	907768797	511077	29.22	1793	1810	1761	2325	1253	1789	1776.19	2.87	0	34444	1859	1824	1794	1759	1729	1809	1744	252	536	500	1140	1	1	48636071	862	3.44	0.42	12	1.05	515.00	4220.00	2340	20221208	-24.27	1165	20221026	52.10	1990	-10.95	20230213	1450	22.21	20230516	2340	-24.27	20221208	1165	52.10	20221026	1.15	N	007980	500	251 억		1394419	N	N	2	N	00	N
156	20230704	140213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1772	-17	5	-0.95	759837226	427285	24.43	1793	1810	1765	2325	1253	1789	1778.29	2.87	0	33928	1859	1824	1794	1759	1729	1809	1744	252	536	500	1140	1	1	48636071	862	3.44	0.42	12	0.88	515.00	4220.00	2340	20221208	-24.27	1165	20221026	52.10	1990	-10.95	20230213	1450	22.21	20230516	2340	-24.27	20221208	1165	52.10	20221026	1.15	N	007980	500	251 억		1394419	N	N	2	N	00	N
157	20230704	130211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1771	-18	5	-1.01	722990935	406489	23.24	1793	1810	1765	2325	1253	1789	1778.62	2.87	0	31521	1859	1824	1794	1759	1729	1809	1744	252	536	500	1140	1	1	48636071	861	3.44	0.42	12	0.84	515.00	4220.00	2340	20221208	-24.32	1165	20221026	52.02	1990	-11.01	20230213	1450	22.14	20230516	2340	-24.32	20221208	1165	52.02	20221026	1.15	N	007980	500	251 억		1394419	N	N	2	N	00	N
158	20230704	120213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1780	-9	5	-0.50	646537032	363404	20.78	1793	1810	1765	2325	1253	1789	1779.11	2.87	0	32195	1859	1824	1794	1759	1729	1809	1744	252	536	500	1140	1	1	48636071	866	3.46	0.42	12	0.75	515.00	4220.00	2340	20221208	-23.93	1165	20221026	52.79	1990	-10.55	20230213	1450	22.76	20230516	2340	-23.93	20221208	1165	52.79	20221026	1.15	N	007980	500	251 억		1394419	N	N	2	N	00	N
159	20230704	110210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1772	-17	5	-0.95	573725625	322448	18.44	1793	1810	1765	2325	1253	1789	1779.28	2.87	0	31755	1859	1824	1794	1759	1729	1809	1744	252	536	500	1140	1	1	48636071	862	3.44	0.42	12	0.66	515.00	4220.00	2340	20221208	-24.27	1165	20221026	52.10	1990	-10.95	20230213	1450	22.21	20230516	2340	-24.27	20221208	1165	52.10	20221026	1.15	N	007980	500	251 억		1394419	N	N	2	N	00	N
160	20230704	100210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1773	-16	5	-0.89	444942507	249733	14.28	1793	1810	1766	2325	1253	1789	1781.67	2.87	0	9946	1859	1824	1794	1759	1729	1809	1744	252	536	500	1140	1	1	48636071	862	3.44	0.42	12	0.51	515.00	4220.00	2340	20221208	-24.23	1165	20221026	52.19	1990	-10.90	20230213	1450	22.28	20230516	2340	-24.23	20221208	1165	52.19	20221026	1.15	N	007980	500	251 억		1394419	N	N	2	N	00	N
161	20230704	090211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1767	-22	5	-1.23	25563465	14348	0.82	1793	1793	1766	2325	1253	1789	1781.67	2.87	0	-4662	1859	1824	1794	1759	1729	1809	1744	252	536	500	1140	1	1	48636071	859	3.43	0.42	12	0.03	515.00	4220.00	2340	20221208	-24.49	1165	20221026	51.67	1990	-11.21	20230213	1450	21.86	20230516	2340	-24.49	20221208	1165	51.67	20221026	1.15	N	007980	500	251 억		1394419	N	N	2	N	00	N
162	20230703	160209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1789	-48	5	-2.61	3128669897	1747248	46.84	1820	1829	1764	2385	1286	1837	1790.37	3.52	0	-342614	1935	1886	1796	1747	1657	1910	1771	252	549	500	1170	1	1	48636071	870	3.47	0.42	12	3.59	515.00	4220.00	2340	20221208	-23.55	1165	20221026	53.56	1990	-10.10	20230213	1450	23.38	20230516	2340	-23.55	20221208	1165	53.56	20221026	1.13	N	007980	500	251 억		1712863	N	N	2	N	00	N
163	20230703	150211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1785	-52	5	-2.83	2888861673	1613527	43.26	1820	1829	1764	2385	1286	1837	1790.12	3.52	0	-314512	1935	1886	1796	1747	1657	1910	1771	252	549	500	1170	1	1	48636071	868	3.47	0.42	12	3.32	515.00	4220.00	2340	20221208	-23.72	1165	20221026	53.22	1990	-10.30	20230213	1450	23.10	20230516	2340	-23.72	20221208	1165	53.22	20221026	1.13	N	007980	500	251 억		1712863	N	N	0	N	00	N
164	20230703	140211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1777	-60	5	-3.27	2716048946	1516537	40.66	1820	1829	1764	2385	1286	1837	1790.65	3.52	0	-279339	1935	1886	1796	1747	1657	1910	1771	252	549	500	1170	1	1	48636071	864	3.45	0.42	12	3.12	515.00	4220.00	2340	20221208	-24.06	1165	20221026	52.53	1990	-10.70	20230213	1450	22.55	20230516	2340	-24.06	20221208	1165	52.53	20221026	1.13	N	007980	500	251 억		1712863	N	N	0	N	00	N
165	20230703	130209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1771	-66	5	-3.59	2416278453	1347333	36.12	1820	1829	1764	2385	1286	1837	1793.06	3.52	0	-252355	1935	1886	1796	1747	1657	1910	1771	252	549	500	1170	1	1	48636071	861	3.44	0.42	12	2.77	515.00	4220.00	2340	20221208	-24.32	1165	20221026	52.02	1990	-11.01	20230213	1450	22.14	20230516	2340	-24.32	20221208	1165	52.02	20221026	1.13	N	007980	500	251 억		1712863	N	N	0	N	00	N
166	20230703	120211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1772	-65	5	-3.54	2222847902	1238040	33.19	1820	1829	1765	2385	1286	1837	1795.13	3.52	0	-218765	1935	1886	1796	1747	1657	1910	1771	252	549	500	1170	1	1	48636071	862	3.44	0.42	12	2.55	515.00	4220.00	2340	20221208	-24.27	1165	20221026	52.10	1990	-10.95	20230213	1450	22.21	20230516	2340	-24.27	20221208	1165	52.10	20221026	1.13	N	007980	500	251 억		1712863	N	N	0	N	00	N
167	20230703	110210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1791	-46	5	-2.50	1893276642	1052312	28.21	1820	1829	1780	2385	1286	1837	1798.80	3.52	0	-182226	1935	1886	1796	1747	1657	1910	1771	252	549	500	1170	1	1	48636071	871	3.48	0.42	12	2.16	515.00	4220.00	2340	20221208	-23.46	1165	20221026	53.73	1990	-10.00	20230213	1450	23.52	20230516	2340	-23.46	20221208	1165	53.73	20221026	1.13	N	007980	500	251 억		1712863	N	N	0	N	00	N
168	20230703	100208	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1792	-45	5	-2.45	1395707004	773437	20.74	1820	1829	1782	2385	1286	1837	1804.13	3.52	0	-139607	1935	1886	1796	1747	1657	1910	1771	252	549	500	1170	1	1	48636071	872	3.48	0.42	12	1.59	515.00	4220.00	2340	20221208	-23.42	1165	20221026	53.82	1990	-9.95	20230213	1450	23.59	20230516	2340	-23.42	20221208	1165	53.82	20221026	1.13	N	007980	500	251 억		1712863	N	N	0	N	00	N
169	20230703	090208	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1813	-24	5	-1.31	299843400	164463	4.41	1820	1829	1810	2385	1286	1837	1822.29	3.52	0	-37736	1935	1886	1796	1747	1657	1910	1771	252	549	500	1170	1	1	48636071	882	3.52	0.43	12	0.34	515.00	4220.00	2340	20221208	-22.52	1165	20221026	55.62	1990	-8.89	20230213	1450	25.03	20230516	2340	-22.52	20221208	1165	55.62	20221026	1.13	N	007980	500	251 억		1712863	N	N	0	N	00	N