KissMeData/007980/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	160233	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2175	-55	5	-2.47	1802204395	826156	103.47	2235	2245	2145	2895	1565	2230	2181.44	5.18	0	183067	2313	2271	2233	2191	2153	2252	2172	252	665	500	1420	5	1	48636071	1058	4.22	0.52	12	1.70	515.00	4220.00	2440	20230824	-10.86	1165	20221026	86.70	2440	-10.86	20230824	1425	52.63	20230726	2440	-10.86	20230824	1165	86.70	20221026	3.64	N	007980	500	251 억		2517647	N	N	2	N	00	N
3	20230831	150300	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2165	-65	5	-2.91	1676261925	767935	96.17	2235	2245	2145	2895	1565	2230	2182.82	5.18	0	162166	2313	2271	2233	2191	2153	2252	2172	252	665	500	1420	5	1	48636071	1053	4.20	0.51	12	1.58	515.00	4220.00	2440	20230824	-11.27	1165	20221026	85.84	2440	-11.27	20230824	1425	51.93	20230726	2440	-11.27	20230824	1165	85.84	20221026	3.64	N	007980	500	251 억		2517647	N	N	3	N	00	N
4	20230831	140312	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2170	-60	5	-2.69	1370120760	625990	78.40	2235	2245	2145	2895	1565	2230	2188.73	5.18	0	87241	2313	2271	2233	2191	2153	2252	2172	252	665	500	1420	5	1	48636071	1055	4.21	0.51	12	1.29	515.00	4220.00	2440	20230824	-11.07	1165	20221026	86.27	2440	-11.07	20230824	1425	52.28	20230726	2440	-11.07	20230824	1165	86.27	20221026	3.64	N	007980	500	251 억		2517647	N	N	3	N	00	N
5	20230831	130307	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2175	-55	5	-2.47	1162148500	529713	66.34	2235	2245	2160	2895	1565	2230	2193.92	5.18	0	63904	2313	2271	2233	2191	2153	2252	2172	252	665	500	1420	5	1	48636071	1058	4.22	0.52	12	1.09	515.00	4220.00	2440	20230824	-10.86	1165	20221026	86.70	2440	-10.86	20230824	1425	52.63	20230726	2440	-10.86	20230824	1165	86.70	20221026	3.64	N	007980	500	251 억		2517647	N	N	3	N	00	N
6	20230831	120310	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2195	-35	5	-1.57	978388945	445024	55.73	2235	2245	2170	2895	1565	2230	2198.51	5.18	0	57503	2313	2271	2233	2191	2153	2252	2172	252	665	500	1420	5	1	48636071	1068	4.26	0.52	12	0.92	515.00	4220.00	2440	20230824	-10.04	1165	20221026	88.41	2440	-10.04	20230824	1425	54.04	20230726	2440	-10.04	20230824	1165	88.41	20221026	3.64	N	007980	500	251 억		2517647	N	N	3	N	00	N
7	20230831	110410	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2180	-50	5	-2.24	876961100	398742	49.94	2235	2245	2170	2895	1565	2230	2199.32	5.18	0	49013	2313	2271	2233	2191	2153	2252	2172	252	665	500	1420	5	1	48636071	1060	4.23	0.52	12	0.82	515.00	4220.00	2440	20230824	-10.66	1165	20221026	87.12	2440	-10.66	20230824	1425	52.98	20230726	2440	-10.66	20230824	1165	87.12	20221026	3.64	N	007980	500	251 억		2517647	N	N	3	N	00	N
8	20230831	100335	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2220	-10	5	-0.45	298420095	134322	16.82	2235	2245	2205	2895	1565	2230	2221.68	5.18	0	13278	2313	2271	2233	2191	2153	2252	2172	252	665	500	1420	5	1	48636071	1080	4.31	0.53	12	0.28	515.00	4220.00	2440	20230824	-9.02	1165	20221026	90.56	2440	-9.02	20230824	1425	55.79	20230726	2440	-9.02	20230824	1165	90.56	20221026	3.64	N	007980	500	251 억		2517647	N	N	3	N	00	N
9	20230831	090248	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2210	-20	5	-0.90	61110315	27536	3.45	2235	2235	2205	2895	1565	2230	2219.29	5.18	0	-6590	2313	2271	2233	2191	2153	2252	2172	252	665	500	1420	5	1	48636071	1075	4.29	0.52	12	0.06	515.00	4220.00	2440	20230824	-9.43	1165	20221026	89.70	2440	-9.43	20230824	1425	55.09	20230726	2440	-9.43	20230824	1165	89.70	20221026	3.64	N	007980	500	251 억		2517647	N	N	3	N	00	N
10	20230830	160234	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2230	-15	5	-0.67	1769082300	793388	70.00	2245	2275	2195	2915	1575	2245	2229.76	4.83	0	169024	2458	2351	2293	2186	2128	2322	2157	252	670	500	1430	5	1	48636071	1085	4.33	0.53	12	1.63	515.00	4220.00	2440	20230824	-8.61	1165	20221026	91.42	2440	-8.61	20230824	1425	56.49	20230726	2440	-8.61	20230824	1165	91.42	20221026	3.56	N	007980	500	251 억		2349300	N	N	3	N	00	N
11	20230830	150256	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2220	-25	5	-1.11	1648012935	739054	65.20	2245	2275	2195	2915	1575	2245	2229.87	4.83	0	159912	2458	2351	2293	2186	2128	2322	2157	252	670	500	1430	5	1	48636071	1080	4.31	0.53	12	1.52	515.00	4220.00	2440	20230824	-9.02	1165	20221026	90.56	2440	-9.02	20230824	1425	55.79	20230726	2440	-9.02	20230824	1165	90.56	20221026	3.56	N	007980	500	251 억		2349300	N	N	1	N	00	N
12	20230830	140319	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2240	-5	5	-0.22	1332003960	596783	52.65	2245	2275	2195	2915	1575	2245	2231.94	4.83	0	141539	2458	2351	2293	2186	2128	2322	2157	252	670	500	1430	5	1	48636071	1089	4.35	0.53	12	1.23	515.00	4220.00	2440	20230824	-8.20	1165	20221026	92.27	2440	-8.20	20230824	1425	57.19	20230726	2440	-8.20	20230824	1165	92.27	20221026	3.56	N	007980	500	251 억		2349300	N	N	1	N	00	N
13	20230830	130258	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2230	-15	5	-0.67	1253248065	561518	49.54	2245	2275	2195	2915	1575	2245	2231.86	4.83	0	138087	2458	2351	2293	2186	2128	2322	2157	252	670	500	1430	5	1	48636071	1085	4.33	0.53	12	1.15	515.00	4220.00	2440	20230824	-8.61	1165	20221026	91.42	2440	-8.61	20230824	1425	56.49	20230726	2440	-8.61	20230824	1165	91.42	20221026	3.56	N	007980	500	251 억		2349300	N	N	1	N	00	N
14	20230830	120307	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2240	-5	5	-0.22	1057973280	473747	41.80	2245	2275	2195	2915	1575	2245	2233.17	4.83	0	121512	2458	2351	2293	2186	2128	2322	2157	252	670	500	1430	5	1	48636071	1089	4.35	0.53	12	0.97	515.00	4220.00	2440	20230824	-8.20	1165	20221026	92.27	2440	-8.20	20230824	1425	57.19	20230726	2440	-8.20	20230824	1165	92.27	20221026	3.56	N	007980	500	251 억		2349300	N	N	1	N	00	N
15	20230830	110404	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2235	-10	5	-0.45	884873710	396096	34.95	2245	2275	2195	2915	1575	2245	2233.95	4.83	0	92059	2458	2351	2293	2186	2128	2322	2157	252	670	500	1430	5	1	48636071	1087	4.34	0.53	12	0.81	515.00	4220.00	2440	20230824	-8.40	1165	20221026	91.85	2440	-8.40	20230824	1425	56.84	20230726	2440	-8.40	20230824	1165	91.85	20221026	3.56	N	007980	500	251 억		2349300	N	N	1	N	00	N
16	20230830	100325	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2245	0	3	0.00	605710745	270655	23.88	2245	2275	2195	2915	1575	2245	2237.91	4.83	0	72304	2458	2351	2293	2186	2128	2322	2157	252	670	500	1430	5	1	48636071	1092	4.36	0.53	12	0.56	515.00	4220.00	2440	20230824	-7.99	1165	20221026	92.70	2440	-7.99	20230824	1425	57.54	20230726	2440	-7.99	20230824	1165	92.70	20221026	3.56	N	007980	500	251 억		2349300	N	N	1	N	00	N
17	20230830	090246	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2210	-35	5	-1.56	162006175	72968	6.44	2245	2250	2195	2915	1575	2245	2219.78	4.83	0	7649	2458	2351	2293	2186	2128	2322	2157	252	670	500	1430	5	1	48636071	1075	4.29	0.52	12	0.15	515.00	4220.00	2440	20230824	-9.43	1165	20221026	89.70	2440	-9.43	20230824	1425	55.09	20230726	2440	-9.43	20230824	1165	89.70	20221026	3.56	N	007980	500	251 억		2349300	N	N	1	N	00	N
18	20230829	160231	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2245	-120	5	-5.07	2537887395	1108644	71.68	2370	2400	2235	3070	1660	2365	2289.65	4.68	0	84187	2518	2441	2348	2271	2178	2480	2310	252	705	500	1510	5	1	48636071	1092	4.36	0.53	12	2.28	515.00	4220.00	2440	20230824	-7.99	1165	20221026	92.70	2440	-7.99	20230824	1425	57.54	20230726	2440	-7.99	20230824	1165	92.70	20221026	3.52	N	007980	500	251 억		2274560	N	N	1	N	00	N
19	20230829	150257	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2280	-85	5	-3.59	2250677825	981176	63.44	2370	2400	2235	3070	1660	2365	2293.86	4.68	0	45116	2518	2441	2348	2271	2178	2480	2310	252	705	500	1510	5	1	48636071	1109	4.43	0.54	12	2.02	515.00	4220.00	2440	20230824	-6.56	1165	20221026	95.71	2440	-6.56	20230824	1425	60.00	20230726	2440	-6.56	20230824	1165	95.71	20221026	3.52	N	007980	500	251 억		2274560	N	N	1	N	00	N
20	20230829	140316	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2250	-115	5	-4.86	2055975055	895569	57.90	2370	2400	2235	3070	1660	2365	2295.72	4.68	0	45384	2518	2441	2348	2271	2178	2480	2310	252	705	500	1510	5	1	48636071	1094	4.37	0.53	12	1.84	515.00	4220.00	2440	20230824	-7.79	1165	20221026	93.13	2440	-7.79	20230824	1425	57.89	20230726	2440	-7.79	20230824	1165	93.13	20221026	3.52	N	007980	500	251 억		2274560	N	N	1	N	00	N
21	20230829	130303	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2265	-100	5	-4.23	1813610330	788037	50.95	2370	2400	2255	3070	1660	2365	2301.43	4.68	0	51535	2518	2441	2348	2271	2178	2480	2310	252	705	500	1510	5	1	48636071	1102	4.40	0.54	12	1.62	515.00	4220.00	2440	20230824	-7.17	1165	20221026	94.42	2440	-7.17	20230824	1425	58.95	20230726	2440	-7.17	20230824	1165	94.42	20221026	3.52	N	007980	500	251 억		2274560	N	N	1	N	00	N
22	20230829	120307	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2290	-75	5	-3.17	1508581745	653845	42.27	2370	2400	2265	3070	1660	2365	2307.25	4.68	0	11157	2518	2441	2348	2271	2178	2480	2310	252	705	500	1510	5	1	48636071	1114	4.45	0.54	12	1.34	515.00	4220.00	2440	20230824	-6.15	1165	20221026	96.57	2440	-6.15	20230824	1425	60.70	20230726	2440	-6.15	20230824	1165	96.57	20221026	3.52	N	007980	500	251 억		2274560	N	N	1	N	00	N
23	20230829	110444	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2300	-65	5	-2.75	1274022405	551025	35.63	2370	2400	2265	3070	1660	2365	2312.10	4.68	0	11806	2518	2441	2348	2271	2178	2480	2310	252	705	500	1510	5	1	48636071	1119	4.47	0.55	12	1.13	515.00	4220.00	2440	20230824	-5.74	1165	20221026	97.42	2440	-5.74	20230824	1425	61.40	20230726	2440	-5.74	20230824	1165	97.42	20221026	3.52	N	007980	500	251 억		2274560	N	N	1	N	00	N
24	20230829	100328	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2320	-45	5	-1.90	964466435	416131	26.90	2370	2400	2285	3070	1660	2365	2317.70	4.68	0	10538	2518	2441	2348	2271	2178	2480	2310	252	705	500	1510	5	1	48636071	1128	4.50	0.55	12	0.86	515.00	4220.00	2440	20230824	-4.92	1165	20221026	99.14	2440	-4.92	20230824	1425	62.81	20230726	2440	-4.92	20230824	1165	99.14	20221026	3.52	N	007980	500	251 억		2274560	N	N	1	N	00	N
25	20230829	090225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2390	25	2	1.06	81707070	34501	2.23	2370	2400	2355	3070	1660	2365	2368.25	4.68	0	-12781	2518	2441	2348	2271	2178	2480	2310	252	705	500	1510	5	1	48636071	1162	4.64	0.57	12	0.07	515.00	4220.00	2440	20230824	-2.05	1165	20221026	105.15	2440	-2.05	20230824	1425	67.72	20230726	2440	-2.05	20230824	1165	105.15	20221026	3.52	N	007980	500	251 억		2274560	N	N	1	N	00	N
26	20230828	160226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2365	80	2	3.50	3610849460	1522806	48.35	2265	2425	2255	2970	1600	2285	2371.20	4.71	0	-5646	2525	2405	2310	2190	2095	2357	2142	252	685	500	1460	5	1	48636071	1150	4.59	0.56	12	3.13	515.00	4220.00	2440	20230824	-3.07	1165	20221026	103.00	2440	-3.07	20230824	1425	65.96	20230726	2440	-3.07	20230824	1165	103.00	20221026	3.82	N	007980	500	251 억		2288592	N	N	1	N	00	N
27	20230828	150228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2355	70	2	3.06	3383525735	1426087	45.28	2265	2425	2255	2970	1600	2285	2372.61	4.71	0	7836	2525	2405	2310	2190	2095	2357	2142	252	685	500	1460	5	1	48636071	1145	4.57	0.56	12	2.93	515.00	4220.00	2440	20230824	-3.48	1165	20221026	102.15	2440	-3.48	20230824	1425	65.26	20230726	2440	-3.48	20230824	1165	102.15	20221026	3.82	N	007980	500	251 억		2288592	N	N	0	N	00	N
28	20230828	140229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2370	85	2	3.72	3198416205	1347640	42.79	2265	2425	2255	2970	1600	2285	2373.36	4.71	0	11598	2525	2405	2310	2190	2095	2357	2142	252	685	500	1460	5	1	48636071	1153	4.60	0.56	12	2.77	515.00	4220.00	2440	20230824	-2.87	1165	20221026	103.43	2440	-2.87	20230824	1425	66.32	20230726	2440	-2.87	20230824	1165	103.43	20221026	3.82	N	007980	500	251 억		2288592	N	N	0	N	00	N
29	20230828	130231	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2390	105	2	4.60	3086370980	1300506	41.29	2265	2425	2255	2970	1600	2285	2373.23	4.71	0	9451	2525	2405	2310	2190	2095	2357	2142	252	685	500	1460	5	1	48636071	1162	4.64	0.57	12	2.67	515.00	4220.00	2440	20230824	-2.05	1165	20221026	105.15	2440	-2.05	20230824	1425	67.72	20230726	2440	-2.05	20230824	1165	105.15	20221026	3.82	N	007980	500	251 억		2288592	N	N	0	N	00	N
30	20230828	120229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2370	85	2	3.72	2798779845	1178672	37.42	2265	2425	2255	2970	1600	2285	2374.54	4.71	0	4163	2525	2405	2310	2190	2095	2357	2142	252	685	500	1460	5	1	48636071	1153	4.60	0.56	12	2.42	515.00	4220.00	2440	20230824	-2.87	1165	20221026	103.43	2440	-2.87	20230824	1425	66.32	20230726	2440	-2.87	20230824	1165	103.43	20221026	3.82	N	007980	500	251 억		2288592	N	N	0	N	00	N
31	20230828	110228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2390	105	2	4.60	2183930740	922817	29.30	2265	2410	2255	2970	1600	2285	2366.62	4.71	0	31431	2525	2405	2310	2190	2095	2357	2142	252	685	500	1460	5	1	48636071	1162	4.64	0.57	12	1.90	515.00	4220.00	2440	20230824	-2.05	1165	20221026	105.15	2440	-2.05	20230824	1425	67.72	20230726	2440	-2.05	20230824	1165	105.15	20221026	3.82	N	007980	500	251 억		2288592	N	N	0	N	00	N
32	20230828	100224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2380	95	2	4.16	1766269320	747812	23.74	2265	2410	2255	2970	1600	2285	2361.94	4.71	0	19253	2525	2405	2310	2190	2095	2357	2142	252	685	500	1460	5	1	48636071	1158	4.62	0.56	12	1.54	515.00	4220.00	2440	20230824	-2.46	1165	20221026	104.29	2440	-2.46	20230824	1425	67.02	20230726	2440	-2.46	20230824	1165	104.29	20221026	3.82	N	007980	500	251 억		2288592	N	N	0	N	00	N
33	20230828	090229	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2305	20	2	0.88	119392355	52191	1.66	2265	2310	2255	2970	1600	2285	2287.62	4.71	0	10822	2525	2405	2310	2190	2095	2357	2142	252	685	500	1460	5	1	48636071	1121	4.48	0.55	12	0.11	515.00	4220.00	2440	20230824	-5.53	1165	20221026	97.85	2440	-5.53	20230824	1425	61.75	20230726	2440	-5.53	20230824	1165	97.85	20221026	3.82	N	007980	500	251 억		2288592	N	N	0	N	00	N
34	20230825	160228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2285	-30	5	-1.30	7227727605	3138991	60.16	2290	2430	2215	3005	1625	2315	2302.47	4.49	0	50694	2655	2485	2270	2100	1885	2570	2185	252	690	500	1480	5	1	48636071	1111	4.44	0.54	12	6.45	515.00	4220.00	2440	20230824	-6.35	1165	20221026	96.14	2440	-6.35	20230824	1425	60.35	20230726	2440	-6.35	20230824	1165	96.14	20221026	3.73	N	007980	500	251 억		2182928	N	N	4	N	00	N
35	20230825	150228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2250	-65	5	-2.81	7025216095	3049863	58.45	2290	2430	2215	3005	1625	2315	2303.29	4.49	0	47174	2655	2485	2270	2100	1885	2570	2185	252	690	500	1480	5	1	48636071	1094	4.37	0.53	12	6.27	515.00	4220.00	2440	20230824	-7.79	1165	20221026	93.13	2440	-7.79	20230824	1425	57.89	20230726	2440	-7.79	20230824	1165	93.13	20221026	3.73	N	007980	500	251 억		2182928	N	N	4	N	00	N
36	20230825	140227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2280	-35	5	-1.51	6232876140	2696851	51.68	2290	2430	2220	3005	1625	2315	2311.11	4.49	0	-85961	2655	2485	2270	2100	1885	2570	2185	252	690	500	1480	5	1	48636071	1109	4.43	0.54	12	5.54	515.00	4220.00	2440	20230824	-6.56	1165	20221026	95.71	2440	-6.56	20230824	1425	60.00	20230726	2440	-6.56	20230824	1165	95.71	20221026	3.73	N	007980	500	251 억		2182928	N	N	4	N	00	N
37	20230825	130227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2280	-35	5	-1.51	6079458640	2629715	50.40	2290	2430	2220	3005	1625	2315	2311.78	4.49	0	-70666	2655	2485	2270	2100	1885	2570	2185	252	690	500	1480	5	1	48636071	1109	4.43	0.54	12	5.41	515.00	4220.00	2440	20230824	-6.56	1165	20221026	95.71	2440	-6.56	20230824	1425	60.00	20230726	2440	-6.56	20230824	1165	95.71	20221026	3.73	N	007980	500	251 억		2182928	N	N	4	N	00	N
38	20230825	120228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2260	-55	5	-2.38	5908245230	2554058	48.95	2290	2430	2220	3005	1625	2315	2313.25	4.49	0	-88277	2655	2485	2270	2100	1885	2570	2185	252	690	500	1480	5	1	48636071	1099	4.39	0.54	12	5.25	515.00	4220.00	2440	20230824	-7.38	1165	20221026	93.99	2440	-7.38	20230824	1425	58.60	20230726	2440	-7.38	20230824	1165	93.99	20221026	3.73	N	007980	500	251 억		2182928	N	N	4	N	00	N
39	20230825	110228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2250	-65	5	-2.81	5654862065	2441635	46.79	2290	2430	2220	3005	1625	2315	2316.03	4.49	0	-105354	2655	2485	2270	2100	1885	2570	2185	252	690	500	1480	5	1	48636071	1094	4.37	0.53	12	5.02	515.00	4220.00	2440	20230824	-7.79	1165	20221026	93.13	2440	-7.79	20230824	1425	57.89	20230726	2440	-7.79	20230824	1165	93.13	20221026	3.73	N	007980	500	251 억		2182928	N	N	4	N	00	N
40	20230825	100228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2300	-15	5	-0.65	4000564540	1708498	32.74	2290	2430	2270	3005	1625	2315	2342.25	4.49	0	-272859	2655	2485	2270	2100	1885	2570	2185	252	690	500	1480	5	1	48636071	1119	4.47	0.55	12	3.51	515.00	4220.00	2440	20230824	-5.74	1165	20221026	97.42	2440	-5.74	20230824	1425	61.40	20230726	2440	-5.74	20230824	1165	97.42	20221026	3.73	N	007980	500	251 억		2182928	N	N	4	N	00	N
41	20230825	090228	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2300	-15	5	-0.65	411118090	177958	3.41	2290	2340	2280	3005	1625	2315	2308.69	4.49	0	-6562	2655	2485	2270	2100	1885	2570	2185	252	690	500	1480	5	1	48636071	1119	4.47	0.55	12	0.37	515.00	4220.00	2440	20230824	-5.74	1165	20221026	97.42	2440	-5.74	20230824	1425	61.40	20230726	2440	-5.74	20230824	1165	97.42	20221026	3.73	N	007980	500	251 억		2182928	N	N	4	N	00	N
42	20230824	160226	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2315	140	2	6.44	11991860855	5186055	79.96	2140	2440	2055	2825	1525	2175	2312.41	3.83	0	329302	2451	2312	2191	2052	1931	2382	2122	252	650	500	1390	5	1	48636071	1126	4.50	0.55	12	10.66	515.00	4220.00	2440	20230824	-5.12	1165	20221026	98.71	2440	-5.12	20230824	1425	62.46	20230726	2440	-5.12	20230824	1165	98.71	20221026	3.68	N	007980	500	251 억		1861327	N	N	4	N	00	N
43	20230824	150225	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2310	135	2	6.21	11736961710	5075908	78.26	2140	2440	2055	2825	1525	2175	2312.37	3.83	0	353318	2451	2312	2191	2052	1931	2382	2122	252	650	500	1390	5	1	48636071	1123	4.49	0.55	12	10.44	515.00	4220.00	2440	20230824	-5.33	1165	20221026	98.28	2440	-5.33	20230824	1425	62.11	20230726	2440	-5.33	20230824	1165	98.28	20221026	3.68	N	007980	500	251 억		1861327	N	N	4	N	00	N
44	20230824	140226	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2315	140	2	6.44	11279035450	4877462	75.20	2140	2440	2055	2825	1525	2175	2312.57	3.83	0	355260	2451	2312	2191	2052	1931	2382	2122	252	650	500	1390	5	1	48636071	1126	4.50	0.55	12	10.03	515.00	4220.00	2440	20230824	-5.12	1165	20221026	98.71	2440	-5.12	20230824	1425	62.46	20230726	2440	-5.12	20230824	1165	98.71	20221026	3.68	N	007980	500	251 억		1861327	N	N	4	N	00	N
45	20230824	130227	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2350	175	2	8.05	10797434085	4670928	72.02	2140	2440	2055	2825	1525	2175	2311.71	3.83	0	306097	2451	2312	2191	2052	1931	2382	2122	252	650	500	1390	5	1	48636071	1143	4.56	0.56	12	9.60	515.00	4220.00	2440	20230824	-3.69	1165	20221026	101.72	2440	-3.69	20230824	1425	64.91	20230726	2440	-3.69	20230824	1165	101.72	20221026	3.68	N	007980	500	251 억		1861327	N	N	4	N	00	N
46	20230824	120228	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2360	185	2	8.51	9774433185	4231938	65.25	2140	2440	2055	2825	1525	2175	2309.78	3.83	0	217367	2451	2312	2191	2052	1931	2382	2122	252	650	500	1390	5	1	48636071	1148	4.58	0.56	12	8.70	515.00	4220.00	2440	20230824	-3.28	1165	20221026	102.58	2440	-3.28	20230824	1425	65.61	20230726	2440	-3.28	20230824	1165	102.58	20221026	3.68	N	007980	500	251 억		1861327	N	N	4	N	00	N
47	20230824	110226	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2300	125	2	5.75	5602654995	2473951	38.14	2140	2345	2055	2825	1525	2175	2264.77	3.83	0	101637	2451	2312	2191	2052	1931	2382	2122	252	650	500	1390	5	1	48636071	1119	4.47	0.55	12	5.09	515.00	4220.00	2345	20230824	-1.92	1165	20221026	97.42	2345	-1.92	20230824	1425	61.40	20230726	2345	-1.92	20230824	1165	97.42	20221026	3.68	N	007980	500	251 억		1861327	N	N	4	N	00	N
48	20230824	100226	00	60.00	KOSPI	신고가	섬유.의복	N	N	N	N	60	N	2320	145	2	6.67	4703321035	2083067	32.12	2140	2345	2055	2825	1525	2175	2258.00	3.83	0	80821	2451	2312	2191	2052	1931	2382	2122	252	650	500	1390	5	1	48636071	1128	4.50	0.55	12	4.28	515.00	4220.00	2345	20230824	-1.07	1165	20221026	99.14	2345	-1.07	20230824	1425	62.81	20230726	2345	-1.07	20230824	1165	99.14	20221026	3.68	N	007980	500	251 억		1861327	N	N	4	N	00	N
49	20230824	090227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2120	-55	5	-2.53	325333680	153717	2.37	2140	2145	2055	2825	1525	2175	2115.28	3.83	0	-31746	2451	2312	2191	2052	1931	2382	2122	252	650	500	1390	5	1	48636071	1031	4.12	0.50	12	0.32	515.00	4220.00	2340	20221208	-9.40	1165	20221026	81.97	2330	-9.01	20230823	1425	48.77	20230726	2340	-9.40	20221208	1165	81.97	20221026	3.68	N	007980	500	251 억		1861327	N	N	4	N	00	N
50	20230823	160224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2175	100	2	4.82	14395127095	6471453	496.76	2070	2330	2070	2695	1455	2075	2224.57	4.46	0	-295102	2205	2140	2070	2005	1935	2172	2037	252	620	500	1320	5	1	48636071	1058	4.22	0.52	12	13.31	515.00	4220.00	2340	20221208	-7.05	1165	20221026	86.70	2330	-6.65	20230823	1425	52.63	20230726	2340	-7.05	20221208	1165	86.70	20221026	3.61	N	007980	500	251 억		2167049	N	N	4	N	00	N
51	20230823	150225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2180	105	2	5.06	14028325065	6303092	483.83	2070	2330	2070	2695	1455	2075	2225.63	4.46	0	-287013	2205	2140	2070	2005	1935	2172	2037	252	620	500	1320	5	1	48636071	1060	4.23	0.52	12	12.96	515.00	4220.00	2340	20221208	-6.84	1165	20221026	87.12	2330	-6.44	20230823	1425	52.98	20230726	2340	-6.84	20221208	1165	87.12	20221026	3.61	N	007980	500	251 억		2167049	N	N	4	N	00	N
52	20230823	140227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2215	140	2	6.75	13417843615	6024060	462.41	2070	2330	2070	2695	1455	2075	2227.38	4.46	0	-330358	2205	2140	2070	2005	1935	2172	2037	252	620	500	1320	5	1	48636071	1077	4.30	0.52	12	12.39	515.00	4220.00	2340	20221208	-5.34	1165	20221026	90.13	2330	-4.94	20230823	1425	55.44	20230726	2340	-5.34	20221208	1165	90.13	20221026	3.61	N	007980	500	251 억		2167049	N	N	4	N	00	N
53	20230823	130226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2245	170	2	8.19	11445634500	5135652	394.22	2070	2330	2070	2695	1455	2075	2228.67	4.46	0	-486378	2205	2140	2070	2005	1935	2172	2037	252	620	500	1320	5	1	48636071	1092	4.36	0.53	12	10.56	515.00	4220.00	2340	20221208	-4.06	1165	20221026	92.70	2330	-3.65	20230823	1425	57.54	20230726	2340	-4.06	20221208	1165	92.70	20221026	3.61	N	007980	500	251 억		2167049	N	N	4	N	00	N
54	20230823	120226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	75	2	3.61	5602769180	2553577	196.02	2070	2260	2070	2695	1455	2075	2194.10	4.46	0	-152245	2205	2140	2070	2005	1935	2172	2037	252	620	500	1320	5	1	48636071	1046	4.17	0.51	12	5.25	515.00	4220.00	2340	20221208	-8.12	1165	20221026	84.55	2280	-5.70	20230808	1425	50.88	20230726	2340	-8.12	20221208	1165	84.55	20221026	3.61	N	007980	500	251 억		2167049	N	N	4	N	00	N
55	20230823	110225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2205	130	2	6.27	4739058775	2155605	165.47	2070	2260	2070	2695	1455	2075	2198.50	4.46	0	-227148	2205	2140	2070	2005	1935	2172	2037	252	620	500	1320	5	1	48636071	1072	4.28	0.52	12	4.43	515.00	4220.00	2340	20221208	-5.77	1165	20221026	89.27	2280	-3.29	20230808	1425	54.74	20230726	2340	-5.77	20221208	1165	89.27	20221026	3.61	N	007980	500	251 억		2167049	N	N	4	N	00	N
56	20230823	100226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2220	145	2	6.99	1968942010	910851	69.92	2070	2230	2070	2695	1455	2075	2161.67	4.46	0	-153025	2205	2140	2070	2005	1935	2172	2037	252	620	500	1320	5	1	48636071	1080	4.31	0.53	12	1.87	515.00	4220.00	2340	20221208	-5.13	1165	20221026	90.56	2280	-2.63	20230808	1425	55.79	20230726	2340	-5.13	20221208	1165	90.56	20221026	3.61	N	007980	500	251 억		2167049	N	N	4	N	00	N
57	20230823	090227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2085	10	2	0.48	45091470	21758	1.67	2070	2085	2070	2695	1455	2075	2072.38	4.46	0	1678	2205	2140	2070	2005	1935	2172	2037	252	620	500	1320	5	1	48636071	1014	4.05	0.49	12	0.04	515.00	4220.00	2340	20221208	-10.90	1165	20221026	78.97	2280	-8.55	20230808	1425	46.32	20230726	2340	-10.90	20221208	1165	78.97	20221026	3.61	N	007980	500	251 억		2167049	N	N	4	N	00	N
58	20230822	160225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2075	45	2	2.22	2708410615	1297530	104.43	2030	2135	2000	2635	1425	2030	2087.39	4.55	0	-43410	2179	2104	2005	1930	1831	2142	1968	252	605	500	1290	5	1	48636071	1009	4.03	0.49	12	2.67	515.00	4220.00	2340	20221208	-11.32	1165	20221026	78.11	2280	-8.99	20230808	1425	45.61	20230726	2340	-11.32	20221208	1165	78.11	20221026	3.49	N	007980	500	251 억		2211995	N	N	4	N	00	N
59	20230822	150226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2090	60	2	2.96	2498110150	1196201	96.27	2030	2135	2000	2635	1425	2030	2088.37	4.55	0	-65802	2179	2104	2005	1930	1831	2142	1968	252	605	500	1290	5	1	48636071	1016	4.06	0.50	12	2.46	515.00	4220.00	2340	20221208	-10.68	1165	20221026	79.40	2280	-8.33	20230808	1425	46.67	20230726	2340	-10.68	20221208	1165	79.40	20221026	3.49	N	007980	500	251 억		2211995	N	N	10	N	00	N
60	20230822	140226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2095	65	2	3.20	2190236980	1049983	84.50	2030	2135	2000	2635	1425	2030	2085.97	4.55	0	-82546	2179	2104	2005	1930	1831	2142	1968	252	605	500	1290	5	1	48636071	1019	4.07	0.50	12	2.16	515.00	4220.00	2340	20221208	-10.47	1165	20221026	79.83	2280	-8.11	20230808	1425	47.02	20230726	2340	-10.47	20221208	1165	79.83	20221026	3.49	N	007980	500	251 억		2211995	N	N	10	N	00	N
61	20230822	130224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2050	20	2	0.99	2010218250	963438	77.54	2030	2135	2000	2635	1425	2030	2086.51	4.55	0	-97968	2179	2104	2005	1930	1831	2142	1968	252	605	500	1290	5	1	48636071	997	3.98	0.49	12	1.98	515.00	4220.00	2340	20221208	-12.39	1165	20221026	75.97	2280	-10.09	20230808	1425	43.86	20230726	2340	-12.39	20221208	1165	75.97	20221026	3.49	N	007980	500	251 억		2211995	N	N	10	N	00	N
62	20230822	120222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2090	60	2	2.96	1754099155	839618	67.57	2030	2135	2000	2635	1425	2030	2089.16	4.55	0	-87758	2179	2104	2005	1930	1831	2142	1968	252	605	500	1290	5	1	48636071	1016	4.06	0.50	12	1.73	515.00	4220.00	2340	20221208	-10.68	1165	20221026	79.40	2280	-8.33	20230808	1425	46.67	20230726	2340	-10.68	20221208	1165	79.40	20221026	3.49	N	007980	500	251 억		2211995	N	N	10	N	00	N
63	20230822	110224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2115	85	2	4.19	1501068555	719442	57.90	2030	2135	2000	2635	1425	2030	2086.43	4.55	0	-84293	2179	2104	2005	1930	1831	2142	1968	252	605	500	1290	5	1	48636071	1029	4.11	0.50	12	1.48	515.00	4220.00	2340	20221208	-9.62	1165	20221026	81.55	2280	-7.24	20230808	1425	48.42	20230726	2340	-9.62	20221208	1165	81.55	20221026	3.49	N	007980	500	251 억		2211995	N	N	10	N	00	N
64	20230822	100223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2035	5	2	0.25	324427695	160232	12.90	2030	2060	2000	2635	1425	2030	2024.74	4.55	0	-37362	2179	2104	2005	1930	1831	2142	1968	252	605	500	1290	5	1	48636071	990	3.95	0.48	12	0.33	515.00	4220.00	2340	20221208	-13.03	1165	20221026	74.68	2280	-10.75	20230808	1425	42.81	20230726	2340	-13.03	20221208	1165	74.68	20221026	3.49	N	007980	500	251 억		2211995	N	N	10	N	00	N
65	20230822	090224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2000	-30	5	-1.48	74266490	36884	2.97	2030	2060	2000	2635	1425	2030	2013.52	4.55	0	3103	2179	2104	2005	1930	1831	2142	1968	252	605	500	1290	5	1	48636071	973	3.88	0.47	12	0.08	515.00	4220.00	2340	20221208	-14.53	1165	20221026	71.67	2280	-12.28	20230808	1425	40.35	20230726	2340	-14.53	20221208	1165	71.67	20221026	3.49	N	007980	500	251 억		2211995	N	N	10	N	00	N
66	20230821	160223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2030	91	2	4.69	2477747236	1236904	114.39	1917	2080	1906	2520	1358	1939	2003.20	4.42	0	49852	2024	1981	1916	1873	1808	2003	1895	252	581	500	1240	5	1	48636071	987	3.94	0.48	12	2.54	515.00	4220.00	2340	20221208	-13.25	1165	20221026	74.25	2280	-10.96	20230808	1425	42.46	20230726	2340	-13.25	20221208	1165	74.25	20221026	3.53	N	007980	500	251 억		2150501	N	N	10	N	00	N
67	20230821	150225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2030	91	2	4.69	2367261091	1182323	109.34	1917	2080	1906	2520	1358	1939	2002.27	4.42	0	48845	2024	1981	1916	1873	1808	2003	1895	252	581	500	1240	5	1	48636071	987	3.94	0.48	12	2.43	515.00	4220.00	2340	20221208	-13.25	1165	20221026	74.25	2280	-10.96	20230808	1425	42.46	20230726	2340	-13.25	20221208	1165	74.25	20221026	3.53	N	007980	500	251 억		2150501	N	N	11	N	00	N
68	20230821	140225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2020	81	2	4.18	2194122701	1096680	101.42	1917	2080	1906	2520	1358	1939	2000.75	4.42	0	28402	2024	1981	1916	1873	1808	2003	1895	252	581	500	1240	5	1	48636071	982	3.92	0.48	12	2.25	515.00	4220.00	2340	20221208	-13.68	1165	20221026	73.39	2280	-11.40	20230808	1425	41.75	20230726	2340	-13.68	20221208	1165	73.39	20221026	3.53	N	007980	500	251 억		2150501	N	N	11	N	00	N
69	20230821	130226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2035	96	2	4.95	1889560701	946501	87.53	1917	2080	1906	2520	1358	1939	1996.43	4.42	0	-16078	2024	1981	1916	1873	1808	2003	1895	252	581	500	1240	5	1	48636071	990	3.95	0.48	12	1.95	515.00	4220.00	2340	20221208	-13.03	1165	20221026	74.68	2280	-10.75	20230808	1425	42.81	20230726	2340	-13.03	20221208	1165	74.68	20221026	3.53	N	007980	500	251 억		2150501	N	N	11	N	00	N
70	20230821	120226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2045	106	2	5.47	1503187016	758330	70.13	1917	2050	1906	2520	1358	1939	1982.29	4.42	0	22147	2024	1981	1916	1873	1808	2003	1895	252	581	500	1240	5	1	48636071	995	3.97	0.48	12	1.56	515.00	4220.00	2340	20221208	-12.61	1165	20221026	75.54	2280	-10.31	20230808	1425	43.51	20230726	2340	-12.61	20221208	1165	75.54	20221026	3.53	N	007980	500	251 억		2150501	N	N	11	N	00	N
71	20230821	110225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2010	71	2	3.66	1159278156	587863	54.37	1917	2040	1906	2520	1358	1939	1972.08	4.42	0	-3657	2024	1981	1916	1873	1808	2003	1895	252	581	500	1240	5	1	48636071	978	3.90	0.48	12	1.21	515.00	4220.00	2340	20221208	-14.10	1165	20221026	72.53	2280	-11.84	20230808	1425	41.05	20230726	2340	-14.10	20221208	1165	72.53	20221026	3.53	N	007980	500	251 억		2150501	N	N	11	N	00	N
72	20230821	100225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1997	58	2	2.99	735655836	377463	34.91	1917	1999	1906	2520	1358	1939	1948.98	4.42	0	-5145	2024	1981	1916	1873	1808	2003	1895	252	581	500	1240	1	1	48636071	971	3.88	0.47	12	0.78	515.00	4220.00	2340	20221208	-14.66	1165	20221026	71.42	2280	-12.41	20230808	1425	40.14	20230726	2340	-14.66	20221208	1165	71.42	20221026	3.53	N	007980	500	251 억		2150501	N	N	11	N	00	N
73	20230821	090227	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1929	-10	5	-0.52	75522849	39322	3.64	1917	1929	1913	2520	1358	1939	1920.14	4.42	0	-5828	2024	1981	1916	1873	1808	2003	1895	252	581	500	1240	1	1	48636071	938	3.75	0.46	12	0.08	515.00	4220.00	2340	20221208	-17.56	1165	20221026	65.58	2280	-15.39	20230808	1425	35.37	20230726	2340	-17.56	20221208	1165	65.58	20221026	3.53	N	007980	500	251 억		2150501	N	N	11	N	00	N
74	20230818	160225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1939	-5	5	-0.26	2024531722	1068273	68.70	1925	1959	1851	2525	1361	1944	1895.13	4.31	0	41157	2098	2020	1977	1899	1856	1999	1878	252	582	500	1240	1	1	48636071	943	3.77	0.46	12	2.20	515.00	4220.00	2340	20221208	-17.14	1165	20221026	66.44	2280	-14.96	20230808	1425	36.07	20230726	2340	-17.14	20221208	1165	66.44	20221026	3.72	N	007980	500	251 억		2094241	N	N	11	N	00	N
75	20230818	150224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1926	-18	5	-0.93	1845788192	975972	62.77	1925	1959	1851	2525	1361	1944	1891.23	4.31	0	77412	2098	2020	1977	1899	1856	1999	1878	252	582	500	1240	1	1	48636071	937	3.74	0.46	12	2.01	515.00	4220.00	2340	20221208	-17.69	1165	20221026	65.32	2280	-15.53	20230808	1425	35.16	20230726	2340	-17.69	20221208	1165	65.32	20221026	3.72	N	007980	500	251 억		2094241	N	N	39	N	00	N
76	20230818	140224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1875	-69	5	-3.55	1696159166	897105	57.69	1925	1959	1851	2525	1361	1944	1890.70	4.31	0	85000	2098	2020	1977	1899	1856	1999	1878	252	582	500	1240	1	1	48636071	912	3.64	0.44	12	1.84	515.00	4220.00	2340	20221208	-19.87	1165	20221026	60.94	2280	-17.76	20230808	1425	31.58	20230726	2340	-19.87	20221208	1165	60.94	20221026	3.72	N	007980	500	251 억		2094241	N	N	39	N	00	N
77	20230818	130222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1888	-56	5	-2.88	1516722842	801546	51.55	1925	1959	1851	2525	1361	1944	1892.25	4.31	0	87800	2098	2020	1977	1899	1856	1999	1878	252	582	500	1240	1	1	48636071	918	3.67	0.45	12	1.65	515.00	4220.00	2340	20221208	-19.32	1165	20221026	62.06	2280	-17.19	20230808	1425	32.49	20230726	2340	-19.32	20221208	1165	62.06	20221026	3.72	N	007980	500	251 억		2094241	N	N	39	N	00	N
78	20230818	120230	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1897	-47	5	-2.42	1342036277	708979	45.59	1925	1959	1851	2525	1361	1944	1892.91	4.31	0	73430	2098	2020	1977	1899	1856	1999	1878	252	582	500	1240	1	1	48636071	923	3.68	0.45	12	1.46	515.00	4220.00	2340	20221208	-18.93	1165	20221026	62.83	2280	-16.80	20230808	1425	33.12	20230726	2340	-18.93	20221208	1165	62.83	20221026	3.72	N	007980	500	251 억		2094241	N	N	39	N	00	N
79	20230818	110223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1880	-64	5	-3.29	1165571149	616193	39.63	1925	1959	1851	2525	1361	1944	1891.57	4.31	0	83445	2098	2020	1977	1899	1856	1999	1878	252	582	500	1240	1	1	48636071	914	3.65	0.45	12	1.27	515.00	4220.00	2340	20221208	-19.66	1165	20221026	61.37	2280	-17.54	20230808	1425	31.93	20230726	2340	-19.66	20221208	1165	61.37	20221026	3.72	N	007980	500	251 억		2094241	N	N	39	N	00	N
80	20230818	100224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1871	-73	5	-3.76	875543257	461292	29.67	1925	1959	1864	2525	1361	1944	1898.02	4.31	0	101936	2098	2020	1977	1899	1856	1999	1878	252	582	500	1240	1	1	48636071	910	3.63	0.44	12	0.95	515.00	4220.00	2340	20221208	-20.04	1165	20221026	60.60	2280	-17.94	20230808	1425	31.30	20230726	2340	-20.04	20221208	1165	60.60	20221026	3.72	N	007980	500	251 억		2094241	N	N	39	N	00	N
81	20230818	090224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1957	13	2	0.67	118726961	61312	3.94	1925	1958	1922	2525	1361	1944	1936.44	4.31	0	32538	2098	2020	1977	1899	1856	1999	1878	252	582	500	1240	1	1	48636071	952	3.80	0.46	12	0.13	515.00	4220.00	2340	20221208	-16.37	1165	20221026	67.98	2280	-14.17	20230808	1425	37.33	20230726	2340	-16.37	20221208	1165	67.98	20221026	3.72	N	007980	500	251 억		2094241	N	N	39	N	00	N
82	20230817	160225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1944	-136	5	-6.54	3064449669	1549672	98.39	2030	2055	1934	2700	1460	2080	1977.43	3.74	0	275391	2216	2147	2081	2012	1946	2115	1980	252	620	500	1330	1	1	48636071	945	3.77	0.46	12	3.19	515.00	4220.00	2340	20221208	-16.92	1165	20221026	66.87	2280	-14.74	20230808	1425	36.42	20230726	2340	-16.92	20221208	1165	66.87	20221026	3.64	N	007980	500	251 억		1818288	N	N	39	N	00	N
83	20230817	150226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1952	-128	5	-6.15	2908934179	1469895	93.32	2030	2055	1934	2700	1460	2080	1978.94	3.74	0	267003	2216	2147	2081	2012	1946	2115	1980	252	620	500	1330	1	1	48636071	949	3.79	0.46	12	3.02	515.00	4220.00	2340	20221208	-16.58	1165	20221026	67.55	2280	-14.39	20230808	1425	36.98	20230726	2340	-16.58	20221208	1165	67.55	20221026	3.64	N	007980	500	251 억		1818288	N	N	6	N	00	N
84	20230817	140223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1955	-125	5	-6.01	2650114743	1337424	84.91	2030	2055	1934	2700	1460	2080	1981.43	3.74	0	272099	2216	2147	2081	2012	1946	2115	1980	252	620	500	1330	1	1	48636071	951	3.80	0.46	12	2.75	515.00	4220.00	2340	20221208	-16.45	1165	20221026	67.81	2280	-14.25	20230808	1425	37.19	20230726	2340	-16.45	20221208	1165	67.81	20221026	3.64	N	007980	500	251 억		1818288	N	N	6	N	00	N
85	20230817	130223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1966	-114	5	-5.48	2379168458	1199398	76.15	2030	2055	1934	2700	1460	2080	1983.56	3.74	0	261889	2216	2147	2081	2012	1946	2115	1980	252	620	500	1330	1	1	48636071	956	3.82	0.47	12	2.47	515.00	4220.00	2340	20221208	-15.98	1165	20221026	68.76	2280	-13.77	20230808	1425	37.96	20230726	2340	-15.98	20221208	1165	68.76	20221026	3.64	N	007980	500	251 억		1818288	N	N	6	N	00	N
86	20230817	120225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1974	-106	5	-5.10	2242253588	1129882	71.74	2030	2055	1934	2700	1460	2080	1984.42	3.74	0	273330	2216	2147	2081	2012	1946	2115	1980	252	620	500	1330	1	1	48636071	960	3.83	0.47	12	2.32	515.00	4220.00	2340	20221208	-15.64	1165	20221026	69.44	2280	-13.42	20230808	1425	38.53	20230726	2340	-15.64	20221208	1165	69.44	20221026	3.64	N	007980	500	251 억		1818288	N	N	6	N	00	N
87	20230817	110224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1960	-120	5	-5.77	2111899913	1063501	67.52	2030	2055	1934	2700	1460	2080	1985.71	3.74	0	286401	2216	2147	2081	2012	1946	2115	1980	252	620	500	1330	1	1	48636071	953	3.81	0.46	12	2.19	515.00	4220.00	2340	20221208	-16.24	1165	20221026	68.24	2280	-14.04	20230808	1425	37.54	20230726	2340	-16.24	20221208	1165	68.24	20221026	3.64	N	007980	500	251 억		1818288	N	N	6	N	00	N
88	20230817	100224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1990	-90	5	-4.33	1252070211	624505	39.65	2030	2055	1973	2700	1460	2080	2004.78	3.74	0	153704	2216	2147	2081	2012	1946	2115	1980	252	620	500	1330	1	1	48636071	968	3.86	0.47	12	1.28	515.00	4220.00	2340	20221208	-14.96	1165	20221026	70.82	2280	-12.72	20230808	1425	39.65	20230726	2340	-14.96	20221208	1165	70.82	20221026	3.64	N	007980	500	251 억		1818288	N	N	6	N	00	N
89	20230817	090223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2030	-50	5	-2.40	117716100	57957	3.68	2030	2050	2020	2700	1460	2080	2030.23	3.74	0	22213	2216	2147	2081	2012	1946	2115	1980	252	620	500	1330	5	1	48636071	987	3.94	0.48	12	0.12	515.00	4220.00	2340	20221208	-13.25	1165	20221026	74.25	2280	-10.96	20230808	1425	42.46	20230726	2340	-13.25	20221208	1165	74.25	20221026	3.64	N	007980	500	251 억		1818288	N	N	6	N	00	N
90	20230816	160224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2080	-65	5	-3.03	3265929140	1568307	115.22	2115	2150	2015	2785	1505	2145	2082.47	3.26	0	246453	2255	2200	2155	2100	2055	2177	2077	252	640	500	1370	5	1	48636071	1012	4.04	0.49	12	3.22	515.00	4220.00	2340	20221208	-11.11	1165	20221026	78.54	2280	-8.77	20230808	1425	45.96	20230726	2340	-11.11	20221208	1165	78.54	20221026	3.54	N	007980	500	251 억		1584161	N	N	6	N	00	N
91	20230816	150224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	-80	5	-3.73	3034879465	1456297	106.99	2115	2150	2015	2785	1505	2145	2083.97	3.26	0	223455	2255	2200	2155	2100	2055	2177	2077	252	640	500	1370	5	1	48636071	1004	4.01	0.49	12	2.99	515.00	4220.00	2340	20221208	-11.75	1165	20221026	77.25	2280	-9.43	20230808	1425	44.91	20230726	2340	-11.75	20221208	1165	77.25	20221026	3.54	N	007980	500	251 억		1584161	N	N	8	N	00	N
92	20230816	140223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2090	-55	5	-2.56	2738921975	1313313	96.48	2115	2150	2015	2785	1505	2145	2085.51	3.26	0	187379	2255	2200	2155	2100	2055	2177	2077	252	640	500	1370	5	1	48636071	1016	4.06	0.50	12	2.70	515.00	4220.00	2340	20221208	-10.68	1165	20221026	79.40	2280	-8.33	20230808	1425	46.67	20230726	2340	-10.68	20221208	1165	79.40	20221026	3.54	N	007980	500	251 억		1584161	N	N	8	N	00	N
93	20230816	130225	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2125	-20	5	-0.93	2511745570	1204990	88.53	2115	2150	2015	2785	1505	2145	2084.45	3.26	0	213817	2255	2200	2155	2100	2055	2177	2077	252	640	500	1370	5	1	48636071	1034	4.13	0.50	12	2.48	515.00	4220.00	2340	20221208	-9.19	1165	20221026	82.40	2280	-6.80	20230808	1425	49.12	20230726	2340	-9.19	20221208	1165	82.40	20221026	3.54	N	007980	500	251 억		1584161	N	N	8	N	00	N
94	20230816	120226	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2090	-55	5	-2.56	2134691795	1026790	75.43	2115	2130	2015	2785	1505	2145	2079.00	3.26	0	210936	2255	2200	2155	2100	2055	2177	2077	252	640	500	1370	5	1	48636071	1016	4.06	0.50	12	2.11	515.00	4220.00	2340	20221208	-10.68	1165	20221026	79.40	2280	-8.33	20230808	1425	46.67	20230726	2340	-10.68	20221208	1165	79.40	20221026	3.54	N	007980	500	251 억		1584161	N	N	8	N	00	N
95	20230816	110224	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2060	-85	5	-3.96	1892884760	909990	66.85	2115	2130	2015	2785	1505	2145	2080.12	3.26	0	176707	2255	2200	2155	2100	2055	2177	2077	252	640	500	1370	5	1	48636071	1002	4.00	0.49	12	1.87	515.00	4220.00	2340	20221208	-11.97	1165	20221026	76.82	2280	-9.65	20230808	1425	44.56	20230726	2340	-11.97	20221208	1165	76.82	20221026	3.54	N	007980	500	251 억		1584161	N	N	8	N	00	N
96	20230816	100220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2120	-25	5	-1.17	1333583810	640667	47.07	2115	2130	2015	2785	1505	2145	2081.56	3.26	0	72896	2255	2200	2155	2100	2055	2177	2077	252	640	500	1370	5	1	48636071	1031	4.12	0.50	12	1.32	515.00	4220.00	2340	20221208	-9.40	1165	20221026	81.97	2280	-7.02	20230808	1425	48.77	20230726	2340	-9.40	20221208	1165	81.97	20221026	3.54	N	007980	500	251 억		1584161	N	N	8	N	00	N
97	20230816	090223	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2070	-75	5	-3.50	123247385	59090	4.34	2115	2115	2065	2785	1505	2145	2085.75	3.26	0	562	2255	2200	2155	2100	2055	2177	2077	252	640	500	1370	5	1	48636071	1007	4.02	0.49	12	0.12	515.00	4220.00	2340	20221208	-11.54	1165	20221026	77.68	2280	-9.21	20230808	1425	45.26	20230726	2340	-11.54	20221208	1165	77.68	20221026	3.54	N	007980	500	251 억		1584161	N	N	8	N	00	N
98	20230814	160222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2145	-50	5	-2.28	2912590550	1348533	58.73	2150	2210	2110	2850	1540	2195	2159.83	3.23	0	-17604	2331	2262	2191	2122	2051	2297	2157	252	655	500	1400	5	1	48636071	1043	4.17	0.51	12	2.77	515.00	4220.00	2340	20221208	-8.33	1165	20221026	84.12	2280	-5.92	20230808	1425	50.53	20230726	2340	-8.33	20221208	1165	84.12	20221026	3.45	N	007980	500	251 억		1569371	N	N	8	N	00	N
99	20230814	150222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2165	-30	5	-1.37	2717802905	1258028	54.79	2150	2210	2110	2850	1540	2195	2160.37	3.23	0	-18705	2331	2262	2191	2122	2051	2297	2157	252	655	500	1400	5	1	48636071	1053	4.20	0.51	12	2.59	515.00	4220.00	2340	20221208	-7.48	1165	20221026	85.84	2280	-5.04	20230808	1425	51.93	20230726	2340	-7.48	20221208	1165	85.84	20221026	3.45	N	007980	500	251 억		1569371	N	N	13	N	00	N
100	20230814	140222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	-45	5	-2.05	2475554950	1145281	49.88	2150	2210	2110	2850	1540	2195	2161.53	3.23	0	-35762	2331	2262	2191	2122	2051	2297	2157	252	655	500	1400	5	1	48636071	1046	4.17	0.51	12	2.35	515.00	4220.00	2340	20221208	-8.12	1165	20221026	84.55	2280	-5.70	20230808	1425	50.88	20230726	2340	-8.12	20221208	1165	84.55	20221026	3.45	N	007980	500	251 억		1569371	N	N	13	N	00	N
101	20230814	130221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2175	-20	5	-0.91	2120105340	980834	42.72	2150	2210	2110	2850	1540	2195	2161.53	3.23	0	-30591	2331	2262	2191	2122	2051	2297	2157	252	655	500	1400	5	1	48636071	1058	4.22	0.52	12	2.02	515.00	4220.00	2340	20221208	-7.05	1165	20221026	86.70	2280	-4.61	20230808	1425	52.63	20230726	2340	-7.05	20221208	1165	86.70	20221026	3.45	N	007980	500	251 억		1569371	N	N	13	N	00	N
102	20230814	120221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2205	10	2	0.46	1870776525	866653	37.75	2150	2210	2110	2850	1540	2195	2158.62	3.23	0	-6390	2331	2262	2191	2122	2051	2297	2157	252	655	500	1400	5	1	48636071	1072	4.28	0.52	12	1.78	515.00	4220.00	2340	20221208	-5.77	1165	20221026	89.27	2280	-3.29	20230808	1425	54.74	20230726	2340	-5.77	20221208	1165	89.27	20221026	3.45	N	007980	500	251 억		1569371	N	N	13	N	00	N
103	20230814	110221	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2185	-10	5	-0.46	1450602745	674916	29.40	2150	2195	2110	2850	1540	2195	2149.31	3.23	0	16861	2331	2262	2191	2122	2051	2297	2157	252	655	500	1400	5	1	48636071	1063	4.24	0.52	12	1.39	515.00	4220.00	2340	20221208	-6.62	1165	20221026	87.55	2280	-4.17	20230808	1425	53.33	20230726	2340	-6.62	20221208	1165	87.55	20221026	3.45	N	007980	500	251 억		1569371	N	N	13	N	00	N
104	20230814	100220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	-45	5	-2.05	1038738995	485096	21.13	2150	2190	2110	2850	1540	2195	2141.31	3.23	0	-17832	2331	2262	2191	2122	2051	2297	2157	252	655	500	1400	5	1	48636071	1046	4.17	0.51	12	1.00	515.00	4220.00	2340	20221208	-8.12	1165	20221026	84.55	2280	-5.70	20230808	1425	50.88	20230726	2340	-8.12	20221208	1165	84.55	20221026	3.45	N	007980	500	251 억		1569371	N	N	13	N	00	N
105	20230814	090222	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2185	-10	5	-0.46	152047640	70800	3.08	2150	2190	2135	2850	1540	2195	2147.56	3.23	0	-14881	2331	2262	2191	2122	2051	2297	2157	252	655	500	1400	5	1	48636071	1063	4.24	0.52	12	0.15	515.00	4220.00	2340	20221208	-6.62	1165	20221026	87.55	2280	-4.17	20230808	1425	53.33	20230726	2340	-6.62	20221208	1165	87.55	20221026	3.45	N	007980	500	251 억		1569371	N	N	13	N	00	N
106	20230811	160219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2195	-25	5	-1.13	4948314190	2266122	102.43	2170	2260	2120	2885	1555	2220	2183.55	3.52	0	-121911	2360	2290	2150	2080	1940	2325	2115	252	665	500	1420	5	1	48636071	1068	4.26	0.52	12	4.66	515.00	4220.00	2340	20221208	-6.20	1165	20221026	88.41	2280	-3.73	20230808	1425	54.04	20230726	2340	-6.20	20221208	1165	88.41	20221026	3.15	N	007980	500	251 억		1710584	N	N	13	N	00	N
107	20230811	150219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2170	-50	5	-2.25	4618593405	2114926	95.59	2170	2260	2120	2885	1555	2220	2183.78	3.52	0	-73682	2360	2290	2150	2080	1940	2325	2115	252	665	500	1420	5	1	48636071	1055	4.21	0.51	12	4.35	515.00	4220.00	2340	20221208	-7.26	1165	20221026	86.27	2280	-4.82	20230808	1425	52.28	20230726	2340	-7.26	20221208	1165	86.27	20221026	3.15	N	007980	500	251 억		1710584	N	N	16	N	00	N
108	20230811	140220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2175	-45	5	-2.03	4414092950	2020751	91.34	2170	2260	2120	2885	1555	2220	2184.36	3.52	0	-63325	2360	2290	2150	2080	1940	2325	2115	252	665	500	1420	5	1	48636071	1058	4.22	0.52	12	4.15	515.00	4220.00	2340	20221208	-7.05	1165	20221026	86.70	2280	-4.61	20230808	1425	52.63	20230726	2340	-7.05	20221208	1165	86.70	20221026	3.15	N	007980	500	251 억		1710584	N	N	16	N	00	N
109	20230811	130219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2175	-45	5	-2.03	4188893210	1917072	86.65	2170	2260	2120	2885	1555	2220	2185.02	3.52	0	-53781	2360	2290	2150	2080	1940	2325	2115	252	665	500	1420	5	1	48636071	1058	4.22	0.52	12	3.94	515.00	4220.00	2340	20221208	-7.05	1165	20221026	86.70	2280	-4.61	20230808	1425	52.63	20230726	2340	-7.05	20221208	1165	86.70	20221026	3.15	N	007980	500	251 억		1710584	N	N	16	N	00	N
110	20230811	120220	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2190	-30	5	-1.35	4007386295	1833715	82.88	2170	2260	2120	2885	1555	2220	2185.36	3.52	0	-46832	2360	2290	2150	2080	1940	2325	2115	252	665	500	1420	5	1	48636071	1065	4.25	0.52	12	3.77	515.00	4220.00	2340	20221208	-6.41	1165	20221026	87.98	2280	-3.95	20230808	1425	53.68	20230726	2340	-6.41	20221208	1165	87.98	20221026	3.15	N	007980	500	251 억		1710584	N	N	16	N	00	N
111	20230811	110218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2180	-40	5	-1.80	3521352435	1610491	72.79	2170	2260	2120	2885	1555	2220	2186.48	3.52	0	-16774	2360	2290	2150	2080	1940	2325	2115	252	665	500	1420	5	1	48636071	1060	4.23	0.52	12	3.31	515.00	4220.00	2340	20221208	-6.84	1165	20221026	87.12	2280	-4.39	20230808	1425	52.98	20230726	2340	-6.84	20221208	1165	87.12	20221026	3.15	N	007980	500	251 억		1710584	N	N	16	N	00	N
112	20230811	100217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2200	-20	5	-0.90	2398222190	1092607	49.38	2170	2260	2120	2885	1555	2220	2194.92	3.52	0	-168263	2360	2290	2150	2080	1940	2325	2115	252	665	500	1420	5	1	48636071	1070	4.27	0.52	12	2.25	515.00	4220.00	2340	20221208	-5.98	1165	20221026	88.84	2280	-3.51	20230808	1425	54.39	20230726	2340	-5.98	20221208	1165	88.84	20221026	3.15	N	007980	500	251 억		1710584	N	N	16	N	00	N
113	20230811	090219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2150	-70	5	-3.15	222992925	103454	4.68	2170	2175	2135	2885	1555	2220	2154.55	3.52	0	-7793	2360	2290	2150	2080	1940	2325	2115	252	665	500	1420	5	1	48636071	1046	4.17	0.51	12	0.21	515.00	4220.00	2340	20221208	-8.12	1165	20221026	84.55	2280	-5.70	20230808	1425	50.88	20230726	2340	-8.12	20221208	1165	84.55	20221026	3.15	N	007980	500	251 억		1710584	N	N	16	N	00	N
114	20230810	160218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2220	140	2	6.73	4460711050	2117877	68.96	2060	2220	2010	2700	1460	2080	2103.28	3.27	0	103570	2268	2173	2070	1975	1872	2221	2023	252	620	500	1330	5	1	48636071	1080	4.31	0.53	12	4.35	515.00	4220.00	2340	20221208	-5.13	1165	20221026	90.56	2280	-2.63	20230808	1425	55.79	20230726	2340	-5.13	20221208	1165	90.56	20221026	2.28	N	007980	500	251 억		1590900	N	N	16	N	00	N
115	20230810	150217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2135	55	2	2.64	2587940890	1256087	40.90	2060	2150	2010	2700	1460	2080	2060.32	3.27	0	145101	2268	2173	2070	1975	1872	2221	2023	252	620	500	1330	5	1	48636071	1038	4.15	0.51	12	2.58	515.00	4220.00	2340	20221208	-8.76	1165	20221026	83.26	2280	-6.36	20230808	1425	49.82	20230726	2340	-8.76	20221208	1165	83.26	20221026	2.28	N	007980	500	251 억		1590900	N	N	7	N	00	N
116	20230810	140217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2075	-5	5	-0.24	2021745015	986755	32.13	2060	2100	2010	2700	1460	2080	2048.88	3.27	0	195927	2268	2173	2070	1975	1872	2221	2023	252	620	500	1330	5	1	48636071	1009	4.03	0.49	12	2.03	515.00	4220.00	2340	20221208	-11.32	1165	20221026	78.11	2280	-8.99	20230808	1425	45.61	20230726	2340	-11.32	20221208	1165	78.11	20221026	2.28	N	007980	500	251 억		1590900	N	N	7	N	00	N
117	20230810	130216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2055	-25	5	-1.20	1825299020	891425	29.03	2060	2100	2010	2700	1460	2080	2047.62	3.27	0	202659	2268	2173	2070	1975	1872	2221	2023	252	620	500	1330	5	1	48636071	999	3.99	0.49	12	1.83	515.00	4220.00	2340	20221208	-12.18	1165	20221026	76.39	2280	-9.87	20230808	1425	44.21	20230726	2340	-12.18	20221208	1165	76.39	20221026	2.28	N	007980	500	251 억		1590900	N	N	7	N	00	N
118	20230810	120218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2055	-25	5	-1.20	1592024930	777927	25.33	2060	2100	2010	2700	1460	2080	2046.50	3.27	0	178225	2268	2173	2070	1975	1872	2221	2023	252	620	500	1330	5	1	48636071	999	3.99	0.49	12	1.60	515.00	4220.00	2340	20221208	-12.18	1165	20221026	76.39	2280	-9.87	20230808	1425	44.21	20230726	2340	-12.18	20221208	1165	76.39	20221026	2.28	N	007980	500	251 억		1590900	N	N	7	N	00	N
119	20230810	110218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2055	-25	5	-1.20	1461974855	714289	23.26	2060	2100	2010	2700	1460	2080	2046.75	3.27	0	164960	2268	2173	2070	1975	1872	2221	2023	252	620	500	1330	5	1	48636071	999	3.99	0.49	12	1.47	515.00	4220.00	2340	20221208	-12.18	1165	20221026	76.39	2280	-9.87	20230808	1425	44.21	20230726	2340	-12.18	20221208	1165	76.39	20221026	2.28	N	007980	500	251 억		1590900	N	N	7	N	00	N
120	20230810	100218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2040	-40	5	-1.92	917706100	446415	14.54	2060	2100	2025	2700	1460	2080	2055.72	3.27	0	48896	2268	2173	2070	1975	1872	2221	2023	252	620	500	1330	5	1	48636071	992	3.96	0.48	12	0.92	515.00	4220.00	2340	20221208	-12.82	1165	20221026	75.11	2280	-10.53	20230808	1425	43.16	20230726	2340	-12.82	20221208	1165	75.11	20221026	2.28	N	007980	500	251 억		1590900	N	N	7	N	00	N
121	20230810	090217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2055	-25	5	-1.20	99360930	48277	1.57	2060	2065	2050	2700	1460	2080	2058.13	3.27	0	-6618	2268	2173	2070	1975	1872	2221	2023	252	620	500	1330	5	1	48636071	999	3.99	0.49	12	0.10	515.00	4220.00	2340	20221208	-12.18	1165	20221026	76.39	2280	-9.87	20230808	1425	44.21	20230726	2340	-12.18	20221208	1165	76.39	20221026	2.28	N	007980	500	251 억		1590900	N	N	7	N	00	N
122	20230809	160218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2080	10	2	0.48	6355575942	3055949	19.36	2030	2165	1967	2690	1450	2070	2079.74	3.35	0	-56519	2430	2249	2099	1918	1768	2340	2009	252	620	500	1320	5	1	48636071	1012	4.04	0.49	12	6.28	515.00	4220.00	2340	20221208	-11.11	1165	20221026	78.54	2280	-8.77	20230808	1425	45.96	20230726	2340	-11.11	20221208	1165	78.54	20221026	1.75	N	007980	500	251 억		1631215	N	N	7	N	00	N
123	20230809	150216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2055	-15	5	-0.72	6161642092	2962281	18.77	2030	2165	1967	2690	1450	2070	2080.03	3.35	0	-53692	2430	2249	2099	1918	1768	2340	2009	252	620	500	1320	5	1	48636071	999	3.99	0.49	12	6.09	515.00	4220.00	2340	20221208	-12.18	1165	20221026	76.39	2280	-9.87	20230808	1425	44.21	20230726	2340	-12.18	20221208	1165	76.39	20221026	1.75	N	007980	500	251 억		1631215	N	N	46	N	00	N
124	20230809	140216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	-5	5	-0.24	5875044897	2823228	17.88	2030	2165	1967	2690	1450	2070	2080.97	3.35	0	-38533	2430	2249	2099	1918	1768	2340	2009	252	620	500	1320	5	1	48636071	1004	4.01	0.49	12	5.80	515.00	4220.00	2340	20221208	-11.75	1165	20221026	77.25	2280	-9.43	20230808	1425	44.91	20230726	2340	-11.75	20221208	1165	77.25	20221026	1.75	N	007980	500	251 억		1631215	N	N	46	N	00	N
125	20230809	130219	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2080	10	2	0.48	5402403997	2594187	16.43	2030	2165	1967	2690	1450	2070	2082.51	3.35	0	-28577	2430	2249	2099	1918	1768	2340	2009	252	620	500	1320	5	1	48636071	1012	4.04	0.49	12	5.33	515.00	4220.00	2340	20221208	-11.11	1165	20221026	78.54	2280	-8.77	20230808	1425	45.96	20230726	2340	-11.11	20221208	1165	78.54	20221026	1.75	N	007980	500	251 억		1631215	N	N	46	N	00	N
126	20230809	120218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2085	15	2	0.72	5036042097	2417584	15.31	2030	2165	1967	2690	1450	2070	2083.09	3.35	0	-37473	2430	2249	2099	1918	1768	2340	2009	252	620	500	1320	5	1	48636071	1014	4.05	0.49	12	4.97	515.00	4220.00	2340	20221208	-10.90	1165	20221026	78.97	2280	-8.55	20230808	1425	46.32	20230726	2340	-10.90	20221208	1165	78.97	20221026	1.75	N	007980	500	251 억		1631215	N	N	46	N	00	N
127	20230809	110218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2090	20	2	0.97	4345792322	2087573	13.22	2030	2165	1967	2690	1450	2070	2081.75	3.35	0	-164037	2430	2249	2099	1918	1768	2340	2009	252	620	500	1320	5	1	48636071	1016	4.06	0.50	12	4.29	515.00	4220.00	2340	20221208	-10.68	1165	20221026	79.40	2280	-8.33	20230808	1425	46.67	20230726	2340	-10.68	20221208	1165	79.40	20221026	1.75	N	007980	500	251 억		1631215	N	N	46	N	00	N
128	20230809	100216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2110	40	2	1.93	3201149547	1547427	9.80	2030	2145	1967	2690	1450	2070	2068.69	3.35	0	-267210	2430	2249	2099	1918	1768	2340	2009	252	620	500	1320	5	1	48636071	1026	4.10	0.50	12	3.18	515.00	4220.00	2340	20221208	-9.83	1165	20221026	81.12	2280	-7.46	20230808	1425	48.07	20230726	2340	-9.83	20221208	1165	81.12	20221026	1.75	N	007980	500	251 억		1631215	N	N	46	N	00	N
129	20230809	090216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2020	-50	5	-2.42	418525878	208212	1.32	2030	2045	1967	2690	1450	2070	2009.93	3.35	0	-83447	2430	2249	2099	1918	1768	2340	2009	252	620	500	1320	5	1	48636071	982	3.92	0.48	12	0.43	515.00	4220.00	2340	20221208	-13.68	1165	20221026	73.39	2280	-11.40	20230808	1425	41.75	20230726	2340	-13.68	20221208	1165	73.39	20221026	1.75	N	007980	500	251 억		1631215	N	N	46	N	00	N
130	20230808	160218	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2070	83	2	4.18	33806901932	15756256	420.19	1955	2280	1949	2580	1391	1987	2145.68	3.72	0	-162423	2107	2047	1990	1930	1873	2018	1901	252	594	500	1270	5	1	48636071	1007	4.02	0.49	12	32.40	515.00	4220.00	2340	20221208	-11.54	1165	20221026	77.68	2280	-9.21	20230808	1425	45.26	20230726	2340	-11.54	20221208	1165	77.68	20221026	1.33	N	007980	500	251 억		1809511	N	N	46	N	00	N
131	20230808	150217	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2070	83	2	4.18	33176273672	15450285	412.03	1955	2280	1949	2580	1391	1987	2147.32	3.72	0	-169253	2107	2047	1990	1930	1873	2018	1901	252	594	500	1270	5	1	48636071	1007	4.02	0.49	12	31.77	515.00	4220.00	2340	20221208	-11.54	1165	20221026	77.68	2280	-9.21	20230808	1425	45.26	20230726	2340	-11.54	20221208	1165	77.68	20221026	1.33	N	007980	500	251 억		1809511	N	N	21	N	00	N
132	20230808	140215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	78	2	3.93	31842386172	14802706	394.76	1955	2280	1949	2580	1391	1987	2151.15	3.72	0	-273157	2107	2047	1990	1930	1873	2018	1901	252	594	500	1270	5	1	48636071	1004	4.01	0.49	12	30.44	515.00	4220.00	2340	20221208	-11.75	1165	20221026	77.25	2280	-9.43	20230808	1425	44.91	20230726	2340	-11.75	20221208	1165	77.25	20221026	1.33	N	007980	500	251 억		1809511	N	N	21	N	00	N
133	20230808	130215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2100	113	2	5.69	30363477012	14097157	375.94	1955	2280	1949	2580	1391	1987	2153.91	3.72	0	-453060	2107	2047	1990	1930	1873	2018	1901	252	594	500	1270	5	1	48636071	1021	4.08	0.50	12	28.98	515.00	4220.00	2340	20221208	-10.26	1165	20221026	80.26	2280	-7.89	20230808	1425	47.37	20230726	2340	-10.26	20221208	1165	80.26	20221026	1.33	N	007980	500	251 억		1809511	N	N	21	N	00	N
134	20230808	120215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2120	133	2	6.69	19877966222	9310885	248.30	1955	2260	1949	2580	1391	1987	2134.97	3.72	0	-386744	2107	2047	1990	1930	1873	2018	1901	252	594	500	1270	5	1	48636071	1031	4.12	0.50	12	19.14	515.00	4220.00	2340	20221208	-9.40	1165	20221026	81.97	2260	-6.19	20230808	1425	48.77	20230726	2340	-9.40	20221208	1165	81.97	20221026	1.33	N	007980	500	251 억		1809511	N	N	21	N	00	N
135	20230808	110216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	78	2	3.93	17267642867	8062412	215.01	1955	2260	1949	2580	1391	1987	2141.81	3.72	0	-579895	2107	2047	1990	1930	1873	2018	1901	252	594	500	1270	5	1	48636071	1004	4.01	0.49	12	16.58	515.00	4220.00	2340	20221208	-11.75	1165	20221026	77.25	2260	-8.63	20230808	1425	44.91	20230726	2340	-11.75	20221208	1165	77.25	20221026	1.33	N	007980	500	251 억		1809511	N	N	21	N	00	N
136	20230808	100216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2030	43	2	2.16	1379766007	694951	18.53	1955	2030	1949	2580	1391	1987	1985.41	3.72	0	50864	2107	2047	1990	1930	1873	2018	1901	252	594	500	1270	5	1	48636071	987	3.94	0.48	12	1.43	515.00	4220.00	2340	20221208	-13.25	1165	20221026	74.25	2080	-2.40	20230804	1425	42.46	20230726	2340	-13.25	20221208	1165	74.25	20221026	1.33	N	007980	500	251 억		1809511	N	N	21	N	00	N
137	20230808	090216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1954	-33	5	-1.66	217410427	111223	2.97	1955	1970	1949	2580	1391	1987	1953.78	3.72	0	28055	2107	2047	1990	1930	1873	2018	1901	252	594	500	1270	1	1	48636071	950	3.79	0.46	12	0.23	515.00	4220.00	2340	20221208	-16.50	1165	20221026	67.73	2080	-6.06	20230804	1425	37.12	20230726	2340	-16.50	20221208	1165	67.73	20221026	1.33	N	007980	500	251 억		1809511	N	N	21	N	00	N
138	20230807	160215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1987	-78	5	-3.78	7372293653	3728861	26.24	2025	2050	1933	2680	1450	2065	1976.87	4.04	0	-159143	2372	2218	1926	1772	1480	2295	1849	252	615	500	1320	1	1	48636071	966	3.86	0.47	12	7.67	515.00	4220.00	2340	20221208	-15.09	1165	20221026	70.56	2080	-4.47	20230804	1425	39.44	20230726	2340	-15.09	20221208	1165	70.56	20221026	1.36	N	007980	500	251 억		1967184	N	N	21	N	00	N
139	20230807	150214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1989	-76	5	-3.68	7014714465	3548932	24.98	2025	2050	1933	2680	1450	2065	1976.35	4.04	0	-168012	2372	2218	1926	1772	1480	2295	1849	252	615	500	1320	1	1	48636071	967	3.86	0.47	12	7.30	515.00	4220.00	2340	20221208	-15.00	1165	20221026	70.73	2080	-4.38	20230804	1425	39.58	20230726	2340	-15.00	20221208	1165	70.73	20221026	1.36	N	007980	500	251 억		1967184	N	N	22	N	00	N
140	20230807	140216	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1979	-86	5	-4.16	6464717213	3273469	23.04	2025	2050	1933	2680	1450	2065	1974.64	4.04	0	-186118	2372	2218	1926	1772	1480	2295	1849	252	615	500	1320	1	1	48636071	963	3.84	0.47	12	6.73	515.00	4220.00	2340	20221208	-15.43	1165	20221026	69.87	2080	-4.86	20230804	1425	38.88	20230726	2340	-15.43	20221208	1165	69.87	20221026	1.36	N	007980	500	251 억		1967184	N	N	22	N	00	N
141	20230807	130214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1971	-94	5	-4.55	4962546156	2521965	17.75	2025	2035	1933	2680	1450	2065	1967.39	4.04	0	-96420	2372	2218	1926	1772	1480	2295	1849	252	615	500	1320	1	1	48636071	959	3.83	0.47	12	5.19	515.00	4220.00	2340	20221208	-15.77	1165	20221026	69.18	2080	-5.24	20230804	1425	38.32	20230726	2340	-15.77	20221208	1165	69.18	20221026	1.36	N	007980	500	251 억		1967184	N	N	22	N	00	N
142	20230807	120214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1938	-127	5	-6.15	4431078300	2250085	15.84	2025	2035	1933	2680	1450	2065	1968.92	4.04	0	-68719	2372	2218	1926	1772	1480	2295	1849	252	615	500	1320	1	1	48636071	943	3.76	0.46	12	4.63	515.00	4220.00	2340	20221208	-17.18	1165	20221026	66.35	2080	-6.83	20230804	1425	36.00	20230726	2340	-17.18	20221208	1165	66.35	20221026	1.36	N	007980	500	251 억		1967184	N	N	22	N	00	N
143	20230807	110213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1949	-116	5	-5.62	3830928488	1941562	13.66	2025	2035	1933	2680	1450	2065	1972.70	4.04	0	-28347	2372	2218	1926	1772	1480	2295	1849	252	615	500	1320	1	1	48636071	948	3.78	0.46	12	3.99	515.00	4220.00	2340	20221208	-16.71	1165	20221026	67.30	2080	-6.30	20230804	1425	36.77	20230726	2340	-16.71	20221208	1165	67.30	20221026	1.36	N	007980	500	251 억		1967184	N	N	22	N	00	N
144	20230807	100215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1946	-119	5	-5.76	3224067263	1630471	11.47	2025	2035	1933	2680	1450	2065	1976.91	4.04	0	-13820	2372	2218	1926	1772	1480	2295	1849	252	615	500	1320	1	1	48636071	946	3.78	0.46	12	3.35	515.00	4220.00	2340	20221208	-16.84	1165	20221026	67.04	2080	-6.44	20230804	1425	36.56	20230726	2340	-16.84	20221208	1165	67.04	20221026	1.36	N	007980	500	251 억		1967184	N	N	22	N	00	N
145	20230807	090214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1990	-75	5	-3.63	649162214	322728	2.27	2025	2035	1990	2680	1450	2065	2009.98	4.04	0	-45367	2372	2218	1926	1772	1480	2295	1849	252	615	500	1320	1	1	48636071	968	3.86	0.47	12	0.66	515.00	4220.00	2340	20221208	-14.96	1165	20221026	70.82	2080	-4.33	20230804	1425	39.65	20230726	2340	-14.96	20221208	1165	70.82	20221026	1.36	N	007980	500	251 억		1967184	N	N	22	N	00	N
146	20230804	160214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2065	432	2	26.45	27308921594	14072826	7106.77	1634	2080	1634	2120	1144	1633	1940.32	3.13	0	478292	1684	1658	1630	1604	1576	1671	1617	252	488	500	1040	5	1	48636071	1004	4.01	0.49	12	28.93	515.00	4220.00	2340	20221208	-11.75	1165	20221026	77.25	2080	-0.72	20230804	1425	44.91	20230726	2340	-11.75	20221208	1165	77.25	20221026	1.34	N	007980	500	251 억		1520371	N	N	22	N	00	N
147	20230804	150214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1950	317	2	19.41	24529230020	12698598	6412.79	1634	2080	1634	2120	1144	1633	1931.65	3.13	0	475678	1684	1658	1630	1604	1576	1671	1617	252	488	500	1040	1	1	48636071	948	3.79	0.46	12	26.11	515.00	4220.00	2340	20221208	-16.67	1165	20221026	67.38	2080	-6.25	20230804	1425	36.84	20230726	2340	-16.67	20221208	1165	67.38	20221026	1.34	N	007980	500	251 억		1520371	N	N	27	N	00	N
148	20230804	140215	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2035	402	2	24.62	20907964109	10875513	5492.13	1634	2080	1634	2120	1144	1633	1922.48	3.13	0	252741	1684	1658	1630	1604	1576	1671	1617	252	488	500	1040	5	1	48636071	990	3.95	0.48	12	22.36	515.00	4220.00	2340	20221208	-13.03	1165	20221026	74.68	2080	-2.16	20230804	1425	42.81	20230726	2340	-13.03	20221208	1165	74.68	20221026	1.34	N	007980	500	251 억		1520371	N	N	27	N	00	N
149	20230804	130214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	2050	417	2	25.54	14619761536	7768502	3923.09	1634	2080	1634	2120	1144	1633	1881.93	3.13	0	336106	1684	1658	1630	1604	1576	1671	1617	252	488	500	1040	5	1	48636071	997	3.98	0.49	12	15.97	515.00	4220.00	2340	20221208	-12.39	1165	20221026	75.97	2080	-1.44	20230804	1425	43.86	20230726	2340	-12.39	20221208	1165	75.97	20221026	1.34	N	007980	500	251 억		1520371	N	N	27	N	00	N
150	20230804	120214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1869	236	2	14.45	7176190110	3969101	2004.39	1634	1890	1634	2120	1144	1633	1808.01	3.13	0	507439	1684	1658	1630	1604	1576	1671	1617	252	488	500	1040	1	1	48636071	909	3.63	0.44	12	8.16	515.00	4220.00	2340	20221208	-20.13	1165	20221026	60.43	1990	-6.08	20230213	1425	31.16	20230726	2340	-20.13	20221208	1165	60.43	20221026	1.34	N	007980	500	251 억		1520371	N	N	27	N	00	N
151	20230804	110214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1826	193	2	11.82	4919436626	2754855	1391.20	1634	1850	1634	2120	1144	1633	1785.73	3.13	0	284971	1684	1658	1630	1604	1576	1671	1617	252	488	500	1040	1	1	48636071	888	3.55	0.43	12	5.66	515.00	4220.00	2340	20221208	-21.97	1165	20221026	56.74	1990	-8.24	20230213	1425	28.14	20230726	2340	-21.97	20221208	1165	56.74	20221026	1.34	N	007980	500	251 억		1520371	N	N	27	N	00	N
152	20230804	100212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1788	155	2	9.49	1884731281	1077002	543.89	1634	1793	1634	2120	1144	1633	1749.98	3.13	0	143927	1684	1658	1630	1604	1576	1671	1617	252	488	500	1040	1	1	48636071	870	3.47	0.42	12	2.21	515.00	4220.00	2340	20221208	-23.59	1165	20221026	53.48	1990	-10.15	20230213	1425	25.47	20230726	2340	-23.59	20221208	1165	53.48	20221026	1.34	N	007980	500	251 억		1520371	N	N	27	N	00	N
153	20230804	090212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1635	2	2	0.12	10793248	6584	3.32	1634	1648	1634	2120	1144	1633	1639.31	3.13	0	-3892	1684	1658	1630	1604	1576	1671	1617	252	488	500	1040	1	1	48636071	795	3.17	0.39	12	0.01	515.00	4220.00	2340	20221208	-30.13	1165	20221026	40.34	1990	-17.84	20230213	1425	14.74	20230726	2340	-30.13	20221208	1165	40.34	20221026	1.34	N	007980	500	251 억		1520371	N	N	27	N	00	N
154	20230803	160213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1633	-1	5	-0.06	317756472	195239	68.88	1616	1656	1602	2120	1144	1634	1627.52	3.12	0	242	1698	1666	1633	1601	1568	1682	1617	252	488	500	1040	1	1	48636071	794	3.17	0.39	12	0.40	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	1.35	N	007980	500	251 억		1515578	N	N	27	N	00	N
155	20230803	150214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1636	2	2	0.12	301638611	185365	65.40	1616	1656	1602	2120	1144	1634	1627.27	3.12	0	1673	1698	1666	1633	1601	1568	1682	1617	252	488	500	1040	1	1	48636071	796	3.18	0.39	12	0.38	515.00	4220.00	2340	20221208	-30.09	1165	20221026	40.43	1990	-17.79	20230213	1425	14.81	20230726	2340	-30.09	20221208	1165	40.43	20221026	1.35	N	007980	500	251 억		1515578	N	N	40	N	00	N
156	20230803	140211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1638	4	2	0.24	281413375	172993	61.04	1616	1656	1602	2120	1144	1634	1626.73	3.12	0	2238	1698	1666	1633	1601	1568	1682	1617	252	488	500	1040	1	1	48636071	797	3.18	0.39	12	0.36	515.00	4220.00	2340	20221208	-30.00	1165	20221026	40.60	1990	-17.69	20230213	1425	14.95	20230726	2340	-30.00	20221208	1165	40.60	20221026	1.35	N	007980	500	251 억		1515578	N	N	40	N	00	N
157	20230803	130214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1640	6	2	0.37	260366821	160133	56.50	1616	1656	1602	2120	1144	1634	1625.94	3.12	0	3824	1698	1666	1633	1601	1568	1682	1617	252	488	500	1040	1	1	48636071	798	3.18	0.39	12	0.33	515.00	4220.00	2340	20221208	-29.91	1165	20221026	40.77	1990	-17.59	20230213	1425	15.09	20230726	2340	-29.91	20221208	1165	40.77	20221026	1.35	N	007980	500	251 억		1515578	N	N	40	N	00	N
158	20230803	120213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1630	-4	5	-0.24	214266976	132040	46.59	1616	1641	1602	2120	1144	1634	1622.74	3.12	0	2664	1698	1666	1633	1601	1568	1682	1617	252	488	500	1040	1	1	48636071	793	3.17	0.39	12	0.27	515.00	4220.00	2340	20221208	-30.34	1165	20221026	39.91	1990	-18.09	20230213	1425	14.39	20230726	2340	-30.34	20221208	1165	39.91	20221026	1.35	N	007980	500	251 억		1515578	N	N	40	N	00	N
159	20230803	110212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1626	-8	5	-0.49	179660009	110704	39.06	1616	1641	1602	2120	1144	1634	1622.89	3.12	0	-8277	1698	1666	1633	1601	1568	1682	1617	252	488	500	1040	1	1	48636071	791	3.16	0.39	12	0.23	515.00	4220.00	2340	20221208	-30.51	1165	20221026	39.57	1990	-18.29	20230213	1425	14.11	20230726	2340	-30.51	20221208	1165	39.57	20221026	1.35	N	007980	500	251 억		1515578	N	N	40	N	00	N
160	20230803	100211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1641	7	2	0.43	112673623	69526	24.53	1616	1641	1602	2120	1144	1634	1620.60	3.12	0	7715	1698	1666	1633	1601	1568	1682	1617	252	488	500	1040	1	1	48636071	798	3.19	0.39	12	0.14	515.00	4220.00	2340	20221208	-29.87	1165	20221026	40.86	1990	-17.54	20230213	1425	15.16	20230726	2340	-29.87	20221208	1165	40.86	20221026	1.35	N	007980	500	251 억		1515578	N	N	40	N	00	N
161	20230803	090212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1612	-22	5	-1.35	8068655	4996	1.76	1616	1617	1611	2120	1144	1634	1615.02	3.12	0	-2264	1698	1666	1633	1601	1568	1682	1617	252	488	500	1040	1	1	48636071	784	3.13	0.38	12	0.01	515.00	4220.00	2340	20221208	-31.11	1165	20221026	38.37	1990	-18.99	20230213	1425	13.12	20230726	2340	-31.11	20221208	1165	38.37	20221026	1.35	N	007980	500	251 억		1515578	N	N	40	N	00	N
162	20230802	160212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1634	16	2	0.99	460682023	283288	117.13	1618	1665	1600	2100	1133	1618	1626.20	3.11	0	2965	1702	1659	1622	1579	1542	1641	1561	252	483	500	1030	1	1	48636071	795	3.17	0.39	12	0.58	515.00	4220.00	2340	20221208	-30.17	1165	20221026	40.26	1990	-17.89	20230213	1425	14.67	20230726	2340	-30.17	20221208	1165	40.26	20221026	1.31	N	007980	500	251 억		1514352	N	N	40	N	00	N
163	20230802	150213	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1636	18	2	1.11	453527547	278901	115.32	1618	1665	1600	2100	1133	1618	1626.12	3.11	0	3715	1702	1659	1622	1579	1542	1641	1561	252	483	500	1030	1	1	48636071	796	3.18	0.39	12	0.57	515.00	4220.00	2340	20221208	-30.09	1165	20221026	40.43	1990	-17.79	20230213	1425	14.81	20230726	2340	-30.09	20221208	1165	40.43	20221026	1.31	N	007980	500	251 억		1514352	N	N	22	N	00	N
164	20230802	140214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1629	11	2	0.68	421411439	259150	107.15	1618	1665	1600	2100	1133	1618	1626.13	3.11	0	-3556	1702	1659	1622	1579	1542	1641	1561	252	483	500	1030	1	1	48636071	792	3.16	0.39	12	0.53	515.00	4220.00	2340	20221208	-30.38	1165	20221026	39.83	1990	-18.14	20230213	1425	14.32	20230726	2340	-30.38	20221208	1165	39.83	20221026	1.31	N	007980	500	251 억		1514352	N	N	22	N	00	N
165	20230802	130212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1634	16	2	0.99	372122685	228797	94.60	1618	1665	1600	2100	1133	1618	1626.43	3.11	0	-1560	1702	1659	1622	1579	1542	1641	1561	252	483	500	1030	1	1	48636071	795	3.17	0.39	12	0.47	515.00	4220.00	2340	20221208	-30.17	1165	20221026	40.26	1990	-17.89	20230213	1425	14.67	20230726	2340	-30.17	20221208	1165	40.26	20221026	1.31	N	007980	500	251 억		1514352	N	N	22	N	00	N
166	20230802	120211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1657	39	2	2.41	339720949	209004	86.42	1618	1665	1600	2100	1133	1618	1625.43	3.11	0	336	1702	1659	1622	1579	1542	1641	1561	252	483	500	1030	1	1	48636071	806	3.22	0.39	12	0.43	515.00	4220.00	2340	20221208	-29.19	1165	20221026	42.23	1990	-16.73	20230213	1425	16.28	20230726	2340	-29.19	20221208	1165	42.23	20221026	1.31	N	007980	500	251 억		1514352	N	N	22	N	00	N
167	20230802	110210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1627	9	2	0.56	243669159	150242	62.12	1618	1645	1600	2100	1133	1618	1621.84	3.11	0	-9632	1702	1659	1622	1579	1542	1641	1561	252	483	500	1030	1	1	48636071	791	3.16	0.39	12	0.31	515.00	4220.00	2340	20221208	-30.47	1165	20221026	39.66	1990	-18.24	20230213	1425	14.18	20230726	2340	-30.47	20221208	1165	39.66	20221026	1.31	N	007980	500	251 억		1514352	N	N	22	N	00	N
168	20230802	100212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1635	17	2	1.05	150597681	93306	38.58	1618	1638	1600	2100	1133	1618	1614.02	3.11	0	3390	1702	1659	1622	1579	1542	1641	1561	252	483	500	1030	1	1	48636071	795	3.17	0.39	12	0.19	515.00	4220.00	2340	20221208	-30.13	1165	20221026	40.34	1990	-17.84	20230213	1425	14.74	20230726	2340	-30.13	20221208	1165	40.34	20221026	1.31	N	007980	500	251 억		1514352	N	N	22	N	00	N
169	20230802	090212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1616	-2	5	-0.12	9798878	6098	2.52	1618	1618	1601	2100	1133	1618	1606.88	3.11	0	-98	1702	1659	1622	1579	1542	1641	1561	252	483	500	1030	1	1	48636071	786	3.14	0.38	12	0.01	515.00	4220.00	2340	20221208	-30.94	1165	20221026	38.71	1990	-18.79	20230213	1425	13.40	20230726	2340	-30.94	20221208	1165	38.71	20221026	1.31	N	007980	500	251 억		1514352	N	N	22	N	00	N
170	20230801	160212	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1618	-26	5	-1.58	388410330	239642	25.24	1644	1665	1585	2135	1151	1644	1620.80	3.14	0	-12051	1777	1710	1621	1554	1465	1744	1588	252	492	500	1050	1	1	48636071	787	3.14	0.38	12	0.49	515.00	4220.00	2340	20221208	-30.85	1165	20221026	38.88	1990	-18.69	20230213	1425	13.54	20230726	2340	-30.85	20221208	1165	38.88	20221026	1.33	N	007980	500	251 억		1527038	N	N	22	N	00	N
171	20230801	150210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1618	-26	5	-1.58	382155378	235778	24.83	1644	1665	1585	2135	1151	1644	1620.83	3.14	0	-10267	1777	1710	1621	1554	1465	1744	1588	252	492	500	1050	1	1	48636071	787	3.14	0.38	12	0.48	515.00	4220.00	2340	20221208	-30.85	1165	20221026	38.88	1990	-18.69	20230213	1425	13.54	20230726	2340	-30.85	20221208	1165	38.88	20221026	1.33	N	007980	500	251 억		1527038	N	N	8	N	00	N
172	20230801	140214	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1630	-14	5	-0.85	335716997	206984	21.80	1644	1665	1585	2135	1151	1644	1621.95	3.14	0	-15682	1777	1710	1621	1554	1465	1744	1588	252	492	500	1050	1	1	48636071	793	3.17	0.39	12	0.43	515.00	4220.00	2340	20221208	-30.34	1165	20221026	39.91	1990	-18.09	20230213	1425	14.39	20230726	2340	-30.34	20221208	1165	39.91	20221026	1.33	N	007980	500	251 억		1527038	N	N	8	N	00	N
173	20230801	130211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1630	-14	5	-0.85	241685515	148880	15.68	1644	1665	1585	2135	1151	1644	1623.36	3.14	0	-1223	1777	1710	1621	1554	1465	1744	1588	252	492	500	1050	1	1	48636071	793	3.17	0.39	12	0.31	515.00	4220.00	2340	20221208	-30.34	1165	20221026	39.91	1990	-18.09	20230213	1425	14.39	20230726	2340	-30.34	20221208	1165	39.91	20221026	1.33	N	007980	500	251 억		1527038	N	N	8	N	00	N
174	20230801	120211	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1639	-5	5	-0.30	227977137	140508	14.80	1644	1665	1585	2135	1151	1644	1622.52	3.14	0	963	1777	1710	1621	1554	1465	1744	1588	252	492	500	1050	1	1	48636071	797	3.18	0.39	12	0.29	515.00	4220.00	2340	20221208	-29.96	1165	20221026	40.69	1990	-17.64	20230213	1425	15.02	20230726	2340	-29.96	20221208	1165	40.69	20221026	1.33	N	007980	500	251 억		1527038	N	N	8	N	00	N
175	20230801	110210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1632	-12	5	-0.73	210983711	130118	13.70	1644	1665	1585	2135	1151	1644	1621.48	3.14	0	4293	1777	1710	1621	1554	1465	1744	1588	252	492	500	1050	1	1	48636071	794	3.17	0.39	12	0.27	515.00	4220.00	2340	20221208	-30.26	1165	20221026	40.09	1990	-17.99	20230213	1425	14.53	20230726	2340	-30.26	20221208	1165	40.09	20221026	1.33	N	007980	500	251 억		1527038	N	N	8	N	00	N
176	20230801	100210	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1622	-22	5	-1.34	160769435	99149	10.44	1644	1665	1585	2135	1151	1644	1621.49	3.14	0	2009	1777	1710	1621	1554	1465	1744	1588	252	492	500	1050	1	1	48636071	789	3.15	0.38	12	0.20	515.00	4220.00	2340	20221208	-30.68	1165	20221026	39.23	1990	-18.49	20230213	1425	13.82	20230726	2340	-30.68	20221208	1165	39.23	20221026	1.33	N	007980	500	251 억		1527038	N	N	8	N	00	N
177	20230801	090209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1638	-6	5	-0.36	28984005	17589	1.85	1644	1665	1638	2135	1151	1644	1647.85	3.14	0	-5064	1777	1710	1621	1554	1465	1744	1588	252	492	500	1050	1	1	48636071	797	3.18	0.39	12	0.04	515.00	4220.00	2340	20221208	-30.00	1165	20221026	40.60	1990	-17.69	20230213	1425	14.95	20230726	2340	-30.00	20221208	1165	40.60	20221026	1.33	N	007980	500	251 억		1527038	N	N	8	N	00	N