KissMeData/005800/price/prices-20240801.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	20240830	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	-50	5	-0.54	4772460	521	34.59	9180	9260	9070	12030	6490	9260	9160.19	26.19	0	-1	9426	9342	9176	9092	8926	9385	9135	45	2770	500	6660	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	0.00	N	005800	500	45 억		2357129	N	N	1	N	00	N
3	20240830	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-80	5	-0.86	2601750	285	18.92	9180	9260	9070	12030	6490	9260	9128.95	26.19	0	0	9426	9342	9176	9092	8926	9385	9135	45	2770	500	6660	10	1	9000000	826	16.48	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	0.00	N	005800	500	45 억		2357129	N	N	0	N	00	N
4	20240830	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	-100	5	-1.08	477770	52	3.45	9180	9260	9160	12030	6490	9260	9187.88	26.19	0	-6	9426	9342	9176	9092	8926	9385	9135	45	2770	500	6660	10	1	9000000	824	16.45	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	0.00	N	005800	500	45 억		2357129	N	N	0	N	00	N
5	20240830	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	-50	5	-0.54	110550	12	0.80	9180	9260	9180	12030	6490	9260	9212.50	26.19	0	-6	9426	9342	9176	9092	8926	9385	9135	45	2770	500	6660	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	0.00	N	005800	500	45 억		2357129	N	N	0	N	00	N
6	20240830	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-60	5	-0.65	101340	11	0.73	9180	9260	9180	12030	6490	9260	9212.73	26.19	0	-5	9426	9342	9176	9092	8926	9385	9135	45	2770	500	6660	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357129	N	N	0	N	00	N
7	20240830	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	0	3	0.00	92140	10	0.66	9180	9260	9180	12030	6490	9260	9214.00	26.19	0	-4	9426	9342	9176	9092	8926	9385	9135	45	2770	500	6660	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.81	8440	20240805	9.72	10100	-8.32	20240206	8440	9.72	20240805	10870	-14.81	20231108	8440	9.72	20240805	0.00	N	005800	500	45 억		2357129	N	N	0	N	00	N
8	20240830	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	0	3	0.00	92140	10	0.66	9180	9260	9180	12030	6490	9260	9214.00	26.19	0	-4	9426	9342	9176	9092	8926	9385	9135	45	2770	500	6660	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.81	8440	20240805	9.72	10100	-8.32	20240206	8440	9.72	20240805	10870	-14.81	20231108	8440	9.72	20240805	0.00	N	005800	500	45 억		2357129	N	N	0	N	00	N
9	20240830	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-80	5	-0.86	27540	3	0.20	9180	9180	9180	12030	6490	9260	9180.00	26.19	0	0	9426	9342	9176	9092	8926	9385	9135	45	2770	500	6660	10	1	9000000	826	16.48	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	0.00	N	005800	500	45 억		2357129	N	N	0	N	00	N
10	20240829	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	80	2	0.87	13686170	1506	82.43	9150	9260	9010	11930	6430	9180	9087.76	26.19	0	-83	9520	9350	9230	9060	8940	9290	9000	45	2750	500	6600	10	1	9000000	833	16.62	0.23	12	0.02	557.00	40631.00	10870	20231108	-14.81	8440	20240805	9.72	10100	-8.32	20240206	8440	9.72	20240805	10870	-14.81	20231108	8440	9.72	20240805	0.00	N	005800	500	45 억		2357206	N	N	9	N	00	N
11	20240829	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-130	5	-1.42	7515580	829	45.37	9150	9230	9050	11930	6430	9180	9065.84	26.19	0	7	9520	9350	9230	9060	8940	9290	9000	45	2750	500	6600	10	1	9000000	815	16.25	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.74	8440	20240805	7.23	10100	-10.40	20240206	8440	7.23	20240805	10870	-16.74	20231108	8440	7.23	20240805	0.00	N	005800	500	45 억		2357206	N	N	9	N	00	N
12	20240829	140214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-90	5	-0.98	6954020	767	41.98	9150	9230	9050	11930	6430	9180	9066.52	26.19	0	7	9520	9350	9230	9060	8940	9290	9000	45	2750	500	6600	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357206	N	N	9	N	00	N
13	20240829	130214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-90	5	-0.98	6718190	741	40.56	9150	9230	9050	11930	6430	9180	9066.38	26.19	0	7	9520	9350	9230	9060	8940	9290	9000	45	2750	500	6600	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357206	N	N	9	N	00	N
14	20240829	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-110	5	-1.20	5593830	617	33.77	9150	9230	9050	11930	6430	9180	9066.18	26.19	0	7	9520	9350	9230	9060	8940	9290	9000	45	2750	500	6600	10	1	9000000	816	16.28	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2357206	N	N	9	N	00	N
15	20240829	110215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	-70	5	-0.76	1212270	133	7.28	9150	9230	9090	11930	6430	9180	9114.81	26.19	0	7	9520	9350	9230	9060	8940	9290	9000	45	2750	500	6600	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	0.00	N	005800	500	45 억		2357206	N	N	9	N	00	N
16	20240829	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-30	5	-0.33	320380	35	1.92	9150	9230	9120	11930	6430	9180	9153.71	26.19	0	-6	9520	9350	9230	9060	8940	9290	9000	45	2750	500	6600	10	1	9000000	824	16.43	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	0.00	N	005800	500	45 억		2357206	N	N	9	N	00	N
17	20240829	090214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	11930	6430	9180	0.00	26.19	0	0	9520	9350	9230	9060	8940	9290	9000	45	2750	500	6600	10	1	9000000	826	16.48	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	0.00	N	005800	500	45 억		2357206	N	N	9	N	00	N
18	20240828	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-160	5	-1.71	16767920	1827	105.00	9300	9400	9110	12140	6540	9340	9177.84	26.19	0	-100	9520	9430	9250	9160	8980	9475	9205	45	2800	500	6720	10	1	9000000	826	16.48	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	0.00	N	005800	500	45 억		2357306	N	N	9	N	00	N
19	20240828	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-200	5	-2.14	11630950	1264	72.64	9300	9400	9140	12140	6540	9340	9201.70	26.19	0	-62	9520	9430	9250	9160	8980	9475	9205	45	2800	500	6720	10	1	9000000	823	16.41	0.22	12	0.01	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	0.00	N	005800	500	45 억		2357306	N	N	1	N	00	N
20	20240828	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-150	5	-1.61	7352520	796	45.75	9300	9400	9150	12140	6540	9340	9236.83	26.19	0	-61	9520	9430	9250	9160	8980	9475	9205	45	2800	500	6720	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	0.00	N	005800	500	45 억		2357306	N	N	1	N	00	N
21	20240828	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-150	5	-1.61	7279000	788	45.29	9300	9400	9150	12140	6540	9340	9237.31	26.19	0	-61	9520	9430	9250	9160	8980	9475	9205	45	2800	500	6720	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	0.00	N	005800	500	45 억		2357306	N	N	1	N	00	N
22	20240828	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-10	5	-0.11	1129100	121	6.95	9300	9400	9240	12140	6540	9340	9331.40	26.19	0	-6	9520	9430	9250	9160	8980	9475	9205	45	2800	500	6720	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.17	8440	20240805	10.55	10100	-7.62	20240206	8440	10.55	20240805	10870	-14.17	20231108	8440	10.55	20240805	0.00	N	005800	500	45 억		2357306	N	N	1	N	00	N
23	20240828	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	-80	5	-0.86	1008490	108	6.21	9300	9400	9260	12140	6540	9340	9337.87	26.19	0	-3	9520	9430	9250	9160	8980	9475	9205	45	2800	500	6720	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.81	8440	20240805	9.72	10100	-8.32	20240206	8440	9.72	20240805	10870	-14.81	20231108	8440	9.72	20240805	0.00	N	005800	500	45 억		2357306	N	N	1	N	00	N
24	20240828	100214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	40	2	0.43	628580	67	3.85	9300	9400	9300	12140	6540	9340	9381.79	26.19	0	-2	9520	9430	9250	9160	8980	9475	9205	45	2800	500	6720	10	1	9000000	844	16.84	0.23	12	0.00	557.00	40631.00	10870	20231108	-13.71	8440	20240805	11.14	10100	-7.13	20240206	8440	11.14	20240805	10870	-13.71	20231108	8440	11.14	20240805	0.00	N	005800	500	45 억		2357306	N	N	1	N	00	N
25	20240828	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	60	2	0.64	497120	53	3.05	9300	9400	9300	12140	6540	9340	9379.62	26.19	0	-1	9520	9430	9250	9160	8980	9475	9205	45	2800	500	6720	10	1	9000000	846	16.88	0.23	12	0.00	557.00	40631.00	10870	20231108	-13.52	8440	20240805	11.37	10100	-6.93	20240206	8440	11.37	20240805	10870	-13.52	20231108	8440	11.37	20240805	0.00	N	005800	500	45 억		2357306	N	N	1	N	00	N
26	20240827	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	210	2	2.30	15904720	1734	303.68	9130	9340	9070	11860	6400	9130	9172.18	26.19	0	-38	9290	9210	9160	9080	9030	9185	9055	45	2730	500	6570	10	1	9000000	841	16.77	0.23	12	0.02	557.00	40631.00	10870	20231108	-14.08	8440	20240805	10.66	10100	-7.52	20240206	8440	10.66	20240805	10870	-14.08	20231108	8440	10.66	20240805	0.00	N	005800	500	45 억		2357344	N	N	1	N	00	N
27	20240827	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-30	5	-0.33	6375030	702	122.94	9130	9130	9070	11860	6400	9130	9081.24	26.19	0	-4	9290	9210	9160	9080	9030	9185	9055	45	2730	500	6570	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2357344	N	N	0	N	00	N
28	20240827	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-40	5	-0.44	5792370	638	111.73	9130	9130	9070	11860	6400	9130	9078.95	26.19	0	-2	9290	9210	9160	9080	9030	9185	9055	45	2730	500	6570	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357344	N	N	0	N	00	N
29	20240827	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-60	5	-0.66	5783280	637	111.56	9130	9130	9070	11860	6400	9130	9078.93	26.19	0	-2	9290	9210	9160	9080	9030	9185	9055	45	2730	500	6570	10	1	9000000	816	16.28	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2357344	N	N	0	N	00	N
30	20240827	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-40	5	-0.44	5728860	631	110.51	9130	9130	9070	11860	6400	9130	9079.02	26.19	0	-2	9290	9210	9160	9080	9030	9185	9055	45	2730	500	6570	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357344	N	N	0	N	00	N
31	20240827	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-40	5	-0.44	5728860	631	110.51	9130	9130	9070	11860	6400	9130	9079.02	26.19	0	-2	9290	9210	9160	9080	9030	9185	9055	45	2730	500	6570	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357344	N	N	0	N	00	N
32	20240827	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-50	5	-0.55	5447100	600	105.08	9130	9130	9070	11860	6400	9130	9078.50	26.19	0	-2	9290	9210	9160	9080	9030	9185	9055	45	2730	500	6570	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2357344	N	N	0	N	00	N
33	20240827	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	0	3	0.00	9130	1	0.18	9130	9130	9130	11860	6400	9130	9130.00	26.19	0	0	9290	9210	9160	9080	9030	9185	9055	45	2730	500	6570	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	0.00	N	005800	500	45 억		2357344	N	N	0	N	00	N
34	20240826	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-110	5	-1.19	5217690	571	34.80	9160	9240	9110	12010	6470	9240	9137.81	26.19	0	-22	9400	9320	9160	9080	8920	9360	9120	45	2770	500	6650	10	1	9000000	822	16.39	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	0.00	N	005800	500	45 억		2357365	N	N	0	N	00	N
35	20240826	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-100	5	-1.08	3747900	410	24.98	9160	9240	9120	12010	6470	9240	9141.22	26.19	0	-11	9400	9320	9160	9080	8920	9360	9120	45	2770	500	6650	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	0.00	N	005800	500	45 억		2357365	N	N	0	N	00	N
36	20240826	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-120	5	-1.30	3711360	406	24.74	9160	9240	9120	12010	6470	9240	9141.28	26.19	0	-9	9400	9320	9160	9080	8920	9360	9120	45	2770	500	6650	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	0.00	N	005800	500	45 억		2357365	N	N	0	N	00	N
37	20240826	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-120	5	-1.30	2334240	255	15.54	9160	9240	9120	12010	6470	9240	9153.88	26.19	0	-9	9400	9320	9160	9080	8920	9360	9120	45	2770	500	6650	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	0.00	N	005800	500	45 억		2357365	N	N	0	N	00	N
38	20240826	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-110	5	-1.19	2106100	230	14.02	9160	9240	9120	12010	6470	9240	9156.96	26.19	0	-9	9400	9320	9160	9080	8920	9360	9120	45	2770	500	6650	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	0.00	N	005800	500	45 억		2357365	N	N	0	N	00	N
39	20240826	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-100	5	-1.08	1987410	217	13.22	9160	9240	9120	12010	6470	9240	9158.57	26.19	0	-9	9400	9320	9160	9080	8920	9360	9120	45	2770	500	6650	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	0.00	N	005800	500	45 억		2357365	N	N	0	N	00	N
40	20240826	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-100	5	-1.08	1859020	203	12.37	9160	9240	9120	12010	6470	9240	9157.73	26.19	0	0	9400	9320	9160	9080	8920	9360	9120	45	2770	500	6650	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	0.00	N	005800	500	45 억		2357365	N	N	0	N	00	N
41	20240826	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	-80	5	-0.87	302280	33	2.01	9160	9160	9160	12010	6470	9240	9160.00	26.19	0	0	9400	9320	9160	9080	8920	9360	9120	45	2770	500	6650	10	1	9000000	824	16.45	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	0.00	N	005800	500	45 억		2357365	N	N	0	N	00	N
42	20240823	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	190	2	2.10	14919720	1641	99.64	9040	9240	9000	11760	6340	9050	9091.85	26.19	0	-28	9196	9122	9066	8992	8936	9095	8965	45	2710	500	6510	10	1	9000000	832	16.59	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.00	8440	20240805	9.48	10100	-8.51	20240206	8440	9.48	20240805	10870	-15.00	20231108	8440	9.48	20240805	0.00	N	005800	500	45 억		2357401	N	N	0	N	00	N
43	20240823	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	20	2	0.22	3881970	429	26.05	9040	9100	9000	11760	6340	9050	9048.88	26.19	0	6	9196	9122	9066	8992	8936	9095	8965	45	2710	500	6510	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2357401	N	N	0	N	00	N
44	20240823	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	10	2	0.11	3039590	336	20.40	9040	9100	9000	11760	6340	9050	9046.40	26.19	0	4	9196	9122	9066	8992	8936	9095	8965	45	2710	500	6510	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8440	20240805	7.35	10100	-10.30	20240206	8440	7.35	20240805	10870	-16.65	20231108	8440	7.35	20240805	0.00	N	005800	500	45 억		2357401	N	N	0	N	00	N
45	20240823	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	20	2	0.22	3021470	334	20.28	9040	9100	9000	11760	6340	9050	9046.32	26.19	0	4	9196	9122	9066	8992	8936	9095	8965	45	2710	500	6510	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2357401	N	N	0	N	00	N
46	20240823	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	0	3	0.00	2948880	326	19.79	9040	9070	9000	11760	6340	9050	9045.64	26.19	0	-2	9196	9122	9066	8992	8936	9095	8965	45	2710	500	6510	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8440	20240805	7.23	10100	-10.40	20240206	8440	7.23	20240805	10870	-16.74	20231108	8440	7.23	20240805	0.00	N	005800	500	45 억		2357401	N	N	0	N	00	N
47	20240823	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	20	2	0.22	1509180	167	10.14	9040	9070	9000	11760	6340	9050	9037.01	26.19	0	-1	9196	9122	9066	8992	8936	9095	8965	45	2710	500	6510	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2357401	N	N	0	N	00	N
48	20240823	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-10	5	-0.11	388920	43	2.61	9040	9050	9030	11760	6340	9050	9044.65	26.19	0	-1	9196	9122	9066	8992	8936	9095	8965	45	2710	500	6510	10	1	9000000	814	16.23	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.84	8440	20240805	7.11	10100	-10.50	20240206	8440	7.11	20240805	10870	-16.84	20231108	8440	7.11	20240805	0.00	N	005800	500	45 억		2357401	N	N	0	N	00	N
49	20240823	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	11760	6340	9050	0.00	26.19	0	0	9196	9122	9066	8992	8936	9095	8965	45	2710	500	6510	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8440	20240805	7.23	10100	-10.40	20240206	8440	7.23	20240805	10870	-16.74	20231108	8440	7.23	20240805	0.00	N	005800	500	45 억		2357401	N	N	0	N	00	N
50	20240822	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-40	5	-0.44	14877950	1647	241.50	9140	9140	9010	11810	6370	9090	9033.36	26.19	0	0	9163	9126	9063	9026	8963	9145	9045	45	2720	500	6540	10	1	9000000	815	16.25	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.74	8440	20240805	7.23	10100	-10.40	20240206	8440	7.23	20240805	10870	-16.74	20231108	8440	7.23	20240805	0.00	N	005800	500	45 억		2357401	N	N	6	N	00	N
51	20240822	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	-60	5	-0.66	9373550	1039	152.35	9140	9140	9010	11810	6370	9090	9021.70	26.19	0	0	9163	9126	9063	9026	8963	9145	9045	45	2720	500	6540	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8440	20240805	6.99	10100	-10.59	20240206	8440	6.99	20240805	10870	-16.93	20231108	8440	6.99	20240805	0.00	N	005800	500	45 억		2357401	N	N	6	N	00	N
52	20240822	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	-60	5	-0.66	8425400	934	136.95	9140	9140	9010	11810	6370	9090	9020.77	26.19	0	0	9163	9126	9063	9026	8963	9145	9045	45	2720	500	6540	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8440	20240805	6.99	10100	-10.59	20240206	8440	6.99	20240805	10870	-16.93	20231108	8440	6.99	20240805	0.00	N	005800	500	45 억		2357401	N	N	6	N	00	N
53	20240822	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-10	5	-0.11	72810	8	1.17	9140	9140	9080	11810	6370	9090	9101.25	26.19	0	0	9163	9126	9063	9026	8963	9145	9045	45	2720	500	6540	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2357401	N	N	6	N	00	N
54	20240822	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	10	2	0.11	36460	4	0.59	9140	9140	9100	11810	6370	9090	9115.00	26.19	0	0	9163	9126	9063	9026	8963	9145	9045	45	2720	500	6540	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2357401	N	N	6	N	00	N
55	20240822	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	30	2	0.33	18260	2	0.29	9140	9140	9120	11810	6370	9090	9130.00	26.19	0	0	9163	9126	9063	9026	8963	9145	9045	45	2720	500	6540	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	0.00	N	005800	500	45 억		2357401	N	N	6	N	00	N
56	20240822	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	30	2	0.33	18260	2	0.29	9140	9140	9120	11810	6370	9090	9130.00	26.19	0	0	9163	9126	9063	9026	8963	9145	9045	45	2720	500	6540	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	0.00	N	005800	500	45 억		2357401	N	N	6	N	00	N
57	20240822	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	50	2	0.55	9140	1	0.15	9140	9140	9140	11810	6370	9090	9140.00	26.19	0	0	9163	9126	9063	9026	8963	9145	9045	45	2720	500	6540	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	0.00	N	005800	500	45 억		2357401	N	N	6	N	00	N
58	20240821	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-20	5	-0.22	6172470	682	105.25	9040	9100	9000	11840	6380	9110	9050.54	26.19	0	-117	9230	9170	9050	8990	8870	9200	9020	45	2730	500	6550	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357524	N	N	6	N	00	N
59	20240821	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-40	5	-0.44	4828140	534	82.41	9040	9100	9000	11840	6380	9110	9041.46	26.19	0	-103	9230	9170	9050	8990	8870	9200	9020	45	2730	500	6550	10	1	9000000	816	16.28	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2357524	N	N	2	N	00	N
60	20240821	140206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-70	5	-0.77	1545210	171	26.39	9040	9100	9000	11840	6380	9110	9036.32	26.19	0	-37	9230	9170	9050	8990	8870	9200	9020	45	2730	500	6550	10	1	9000000	814	16.23	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.84	8440	20240805	7.11	10100	-10.50	20240206	8440	7.11	20240805	10870	-16.84	20231108	8440	7.11	20240805	0.00	N	005800	500	45 억		2357524	N	N	2	N	00	N
61	20240821	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-70	5	-0.77	1545210	171	26.39	9040	9100	9000	11840	6380	9110	9036.32	26.19	0	-37	9230	9170	9050	8990	8870	9200	9020	45	2730	500	6550	10	1	9000000	814	16.23	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.84	8440	20240805	7.11	10100	-10.50	20240206	8440	7.11	20240805	10870	-16.84	20231108	8440	7.11	20240805	0.00	N	005800	500	45 억		2357524	N	N	2	N	00	N
62	20240821	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	-80	5	-0.88	1500050	166	25.62	9040	9100	9000	11840	6380	9110	9036.45	26.19	0	-33	9230	9170	9050	8990	8870	9200	9020	45	2730	500	6550	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8440	20240805	6.99	10100	-10.59	20240206	8440	6.99	20240805	10870	-16.93	20231108	8440	6.99	20240805	0.00	N	005800	500	45 억		2357524	N	N	2	N	00	N
63	20240821	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-60	5	-0.66	941150	104	16.05	9040	9100	9030	11840	6380	9110	9049.52	26.19	0	-31	9230	9170	9050	8990	8870	9200	9020	45	2730	500	6550	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8440	20240805	7.23	10100	-10.40	20240206	8440	7.23	20240805	10870	-16.74	20231108	8440	7.23	20240805	0.00	N	005800	500	45 억		2357524	N	N	2	N	00	N
64	20240821	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-60	5	-0.66	334480	37	5.71	9040	9100	9030	11840	6380	9110	9040.00	26.19	0	-11	9230	9170	9050	8990	8870	9200	9020	45	2730	500	6550	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8440	20240805	7.23	10100	-10.40	20240206	8440	7.23	20240805	10870	-16.74	20231108	8440	7.23	20240805	0.00	N	005800	500	45 억		2357524	N	N	2	N	00	N
65	20240821	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	0	3	0.00	0	0	0.00	0	0	0	11840	6380	9110	0.00	26.19	0	0	9230	9170	9050	8990	8870	9200	9020	45	2730	500	6550	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	0.00	N	005800	500	45 억		2357524	N	N	2	N	00	N
66	20240820	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	180	2	2.02	5822360	648	34.03	8940	9110	8930	11600	6260	8930	8985.12	26.19	0	-8	9070	9000	8950	8880	8830	8975	8855	45	2670	500	6420	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	0.00	N	005800	500	45 억		2357532	N	N	2	N	00	N
67	20240820	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	70	2	0.78	3565910	399	20.96	8940	9000	8930	11600	6260	8930	8937.12	26.19	0	-3	9070	9000	8950	8880	8830	8975	8855	45	2670	500	6420	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8440	20240805	6.64	10100	-10.89	20240206	8440	6.64	20240805	10870	-17.20	20231108	8440	6.64	20240805	0.00	N	005800	500	45 억		2357532	N	N	2	N	00	N
68	20240820	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8930	0	3	0.00	2036920	228	11.97	8940	8940	8930	11600	6260	8930	8933.86	26.19	0	-3	9070	9000	8950	8880	8830	8975	8855	45	2670	500	6420	10	1	9000000	804	16.03	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.85	8440	20240805	5.81	10100	-11.58	20240206	8440	5.81	20240805	10870	-17.85	20231108	8440	5.81	20240805	0.00	N	005800	500	45 억		2357532	N	N	2	N	00	N
69	20240820	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	10	2	0.11	1492190	167	8.77	8940	8940	8930	11600	6260	8930	8935.27	26.19	0	-2	9070	9000	8950	8880	8830	8975	8855	45	2670	500	6420	10	1	9000000	805	16.05	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.76	8440	20240805	5.92	10100	-11.49	20240206	8440	5.92	20240805	10870	-17.76	20231108	8440	5.92	20240805	0.00	N	005800	500	45 억		2357532	N	N	2	N	00	N
70	20240820	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	10	2	0.11	1492190	167	8.77	8940	8940	8930	11600	6260	8930	8935.27	26.19	0	-2	9070	9000	8950	8880	8830	8975	8855	45	2670	500	6420	10	1	9000000	805	16.05	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.76	8440	20240805	5.92	10100	-11.49	20240206	8440	5.92	20240805	10870	-17.76	20231108	8440	5.92	20240805	0.00	N	005800	500	45 억		2357532	N	N	2	N	00	N
71	20240820	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	10	2	0.11	1483250	166	8.72	8940	8940	8930	11600	6260	8930	8935.24	26.19	0	-2	9070	9000	8950	8880	8830	8975	8855	45	2670	500	6420	10	1	9000000	805	16.05	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.76	8440	20240805	5.92	10100	-11.49	20240206	8440	5.92	20240805	10870	-17.76	20231108	8440	5.92	20240805	0.00	N	005800	500	45 억		2357532	N	N	2	N	00	N
72	20240820	100207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	10	2	0.11	848510	95	4.99	8940	8940	8930	11600	6260	8930	8931.68	26.19	0	-2	9070	9000	8950	8880	8830	8975	8855	45	2670	500	6420	10	1	9000000	805	16.05	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.76	8440	20240805	5.92	10100	-11.49	20240206	8440	5.92	20240805	10870	-17.76	20231108	8440	5.92	20240805	0.00	N	005800	500	45 억		2357532	N	N	2	N	00	N
73	20240820	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	10	2	0.11	53640	6	0.32	8940	8940	8940	11600	6260	8930	8940.00	26.19	0	0	9070	9000	8950	8880	8830	8975	8855	45	2670	500	6420	10	1	9000000	805	16.05	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.76	8440	20240805	5.92	10100	-11.49	20240206	8440	5.92	20240805	10870	-17.76	20231108	8440	5.92	20240805	0.00	N	005800	500	45 억		2357532	N	N	2	N	00	N
74	20240819	160207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8930	-90	5	-1.00	16993890	1904	121.97	9020	9020	8900	11720	6320	9020	8925.36	26.19	0	-9	9213	9116	9043	8946	8873	9165	8995	45	2700	500	6490	10	1	9000000	804	16.03	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.85	8440	20240805	5.81	10100	-11.58	20240206	8440	5.81	20240805	10870	-17.85	20231108	8440	5.81	20240805	0.00	N	005800	500	45 억		2357541	N	N	2	N	00	N
75	20240819	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	-80	5	-0.89	16574140	1857	118.96	9020	9020	8900	11720	6320	9020	8925.22	26.19	0	-9	9213	9116	9043	8946	8873	9165	8995	45	2700	500	6490	10	1	9000000	805	16.05	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.76	8440	20240805	5.92	10100	-11.49	20240206	8440	5.92	20240805	10870	-17.76	20231108	8440	5.92	20240805	0.00	N	005800	500	45 억		2357541	N	N	3	N	00	N
76	20240819	140207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8930	-90	5	-1.00	15893350	1781	114.09	9020	9020	8900	11720	6320	9020	8923.83	26.19	0	-6	9213	9116	9043	8946	8873	9165	8995	45	2700	500	6490	10	1	9000000	804	16.03	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.85	8440	20240805	5.81	10100	-11.58	20240206	8440	5.81	20240805	10870	-17.85	20231108	8440	5.81	20240805	0.00	N	005800	500	45 억		2357541	N	N	3	N	00	N
77	20240819	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8960	-60	5	-0.67	11399900	1278	81.87	9020	9020	8900	11720	6320	9020	8920.11	26.19	0	-6	9213	9116	9043	8946	8873	9165	8995	45	2700	500	6490	10	1	9000000	806	16.09	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.57	8440	20240805	6.16	10100	-11.29	20240206	8440	6.16	20240805	10870	-17.57	20231108	8440	6.16	20240805	0.00	N	005800	500	45 억		2357541	N	N	3	N	00	N
78	20240819	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8950	-70	5	-0.78	11202990	1256	80.46	9020	9020	8900	11720	6320	9020	8919.58	26.19	0	-6	9213	9116	9043	8946	8873	9165	8995	45	2700	500	6490	10	1	9000000	806	16.07	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.66	8440	20240805	6.04	10100	-11.39	20240206	8440	6.04	20240805	10870	-17.66	20231108	8440	6.04	20240805	0.00	N	005800	500	45 억		2357541	N	N	3	N	00	N
79	20240819	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	-80	5	-0.89	2203200	246	15.76	9020	9020	8940	11720	6320	9020	8956.10	26.19	0	-6	9213	9116	9043	8946	8873	9165	8995	45	2700	500	6490	10	1	9000000	805	16.05	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.76	8440	20240805	5.92	10100	-11.49	20240206	8440	5.92	20240805	10870	-17.76	20231108	8440	5.92	20240805	0.00	N	005800	500	45 억		2357541	N	N	3	N	00	N
80	20240819	100207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	-20	5	-0.22	81020	9	0.58	9020	9020	9000	11720	6320	9020	9002.22	26.19	0	0	9213	9116	9043	8946	8873	9165	8995	45	2700	500	6490	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8440	20240805	6.64	10100	-10.89	20240206	8440	6.64	20240805	10870	-17.20	20231108	8440	6.64	20240805	0.00	N	005800	500	45 억		2357541	N	N	3	N	00	N
81	20240819	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	11720	6320	9020	0.00	26.19	0	0	9213	9116	9043	8946	8873	9165	8995	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8440	20240805	6.87	10100	-10.69	20240206	8440	6.87	20240805	10870	-17.02	20231108	8440	6.87	20240805	0.00	N	005800	500	45 억		2357541	N	N	3	N	00	N
82	20240816	160205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	10	2	0.11	14032750	1561	31.57	9010	9140	8970	11710	6310	9010	8989.59	26.20	0	-97	9130	9070	9000	8940	8870	9100	8970	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.02	8440	20240805	6.87	10100	-10.69	20240206	8440	6.87	20240805	10870	-17.02	20231108	8440	6.87	20240805	0.00	N	005800	500	45 억		2357552	N	N	3	N	00	N
83	20240816	150207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	-10	5	-0.11	4604040	511	10.34	9010	9140	9000	11710	6310	9010	9009.86	26.20	0	-14	9130	9070	9000	8940	8870	9100	8970	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8440	20240805	6.64	10100	-10.89	20240206	8440	6.64	20240805	10870	-17.20	20231108	8440	6.64	20240805	0.00	N	005800	500	45 억		2357552	N	N	1	N	00	N
84	20240816	140207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	10	2	0.11	4054820	450	9.10	9010	9140	9000	11710	6310	9010	9010.71	26.20	0	-6	9130	9070	9000	8940	8870	9100	8970	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8440	20240805	6.87	10100	-10.69	20240206	8440	6.87	20240805	10870	-17.02	20231108	8440	6.87	20240805	0.00	N	005800	500	45 억		2357552	N	N	1	N	00	N
85	20240816	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	10	2	0.11	3316550	368	7.44	9010	9140	9000	11710	6310	9010	9012.36	26.20	0	-4	9130	9070	9000	8940	8870	9100	8970	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8440	20240805	6.87	10100	-10.69	20240206	8440	6.87	20240805	10870	-17.02	20231108	8440	6.87	20240805	0.00	N	005800	500	45 억		2357552	N	N	1	N	00	N
86	20240816	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	-10	5	-0.11	3019210	335	6.78	9010	9140	9000	11710	6310	9010	9012.57	26.20	0	-3	9130	9070	9000	8940	8870	9100	8970	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8440	20240805	6.64	10100	-10.89	20240206	8440	6.64	20240805	10870	-17.20	20231108	8440	6.64	20240805	0.00	N	005800	500	45 억		2357552	N	N	1	N	00	N
87	20240816	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	0	3	0.00	2713080	301	6.09	9010	9140	9000	11710	6310	9010	9013.55	26.20	0	-3	9130	9070	9000	8940	8870	9100	8970	45	2700	500	6480	10	1	9000000	811	16.18	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.11	8440	20240805	6.75	10100	-10.79	20240206	8440	6.75	20240805	10870	-17.11	20231108	8440	6.75	20240805	0.00	N	005800	500	45 억		2357552	N	N	1	N	00	N
88	20240816	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	-10	5	-0.11	1325740	147	2.97	9010	9140	9000	11710	6310	9010	9018.64	26.20	0	-1	9130	9070	9000	8940	8870	9100	8970	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8440	20240805	6.64	10100	-10.89	20240206	8440	6.64	20240805	10870	-17.20	20231108	8440	6.64	20240805	0.00	N	005800	500	45 억		2357552	N	N	1	N	00	N
89	20240816	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	0	3	0.00	90100	10	0.20	9010	9010	9010	11710	6310	9010	9010.00	26.20	0	0	9130	9070	9000	8940	8870	9100	8970	45	2700	500	6480	10	1	9000000	811	16.18	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.11	8440	20240805	6.75	10100	-10.79	20240206	8440	6.75	20240805	10870	-17.11	20231108	8440	6.75	20240805	0.00	N	005800	500	45 억		2357552	N	N	1	N	00	N
90	20240814	160207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	10	2	0.11	44232030	4944	164.36	8970	9060	8930	11700	6300	9000	8946.61	26.20	0	-36	9206	9102	9026	8922	8846	9065	8885	45	2700	500	6480	10	1	9000000	811	16.18	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.11	8440	20240805	6.75	10100	-10.79	20240206	8440	6.75	20240805	10870	-17.11	20231108	8440	6.75	20240805	0.00	N	005800	500	45 억		2357586	N	N	1	N	00	N
91	20240814	150207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	10	2	0.11	44087960	4928	163.83	8970	9060	8930	11700	6300	9000	8946.42	26.20	0	-25	9206	9102	9026	8922	8846	9065	8885	45	2700	500	6480	10	1	9000000	811	16.18	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.11	8440	20240805	6.75	10100	-10.79	20240206	8440	6.75	20240805	10870	-17.11	20231108	8440	6.75	20240805	0.00	N	005800	500	45 억		2357586	N	N	2	N	00	N
92	20240814	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8980	-20	5	-0.22	43871800	4904	163.03	8970	9060	8930	11700	6300	9000	8946.13	26.20	0	-13	9206	9102	9026	8922	8846	9065	8885	45	2700	500	6480	10	1	9000000	808	16.12	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.39	8440	20240805	6.40	10100	-11.09	20240206	8440	6.40	20240805	10870	-17.39	20231108	8440	6.40	20240805	0.00	N	005800	500	45 억		2357586	N	N	2	N	00	N
93	20240814	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	10	2	0.11	43133180	4822	160.31	8970	9060	8930	11700	6300	9000	8945.08	26.20	0	-6	9206	9102	9026	8922	8846	9065	8885	45	2700	500	6480	10	1	9000000	811	16.18	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.11	8440	20240805	6.75	10100	-10.79	20240206	8440	6.75	20240805	10870	-17.11	20231108	8440	6.75	20240805	0.00	N	005800	500	45 억		2357586	N	N	2	N	00	N
94	20240814	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	-60	5	-0.67	41545370	4645	154.42	8970	9060	8930	11700	6300	9000	8944.11	26.20	0	-4	9206	9102	9026	8922	8846	9065	8885	45	2700	500	6480	10	1	9000000	805	16.05	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.76	8440	20240805	5.92	10100	-11.49	20240206	8440	5.92	20240805	10870	-17.76	20231108	8440	5.92	20240805	0.00	N	005800	500	45 억		2357586	N	N	2	N	00	N
95	20240814	110206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	10	2	0.11	135290	15	0.50	8970	9060	8970	11700	6300	9000	9019.33	26.20	0	-2	9206	9102	9026	8922	8846	9065	8885	45	2700	500	6480	10	1	9000000	811	16.18	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.11	8440	20240805	6.75	10100	-10.79	20240206	8440	6.75	20240805	10870	-17.11	20231108	8440	6.75	20240805	0.00	N	005800	500	45 억		2357586	N	N	2	N	00	N
96	20240814	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	40	2	0.44	45190	5	0.17	8970	9060	8970	11700	6300	9000	9038.00	26.20	0	0	9206	9102	9026	8922	8846	9065	8885	45	2700	500	6480	10	1	9000000	814	16.23	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.84	8440	20240805	7.11	10100	-10.50	20240206	8440	7.11	20240805	10870	-16.84	20231108	8440	7.11	20240805	0.00	N	005800	500	45 억		2357586	N	N	2	N	00	N
97	20240814	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	26.20	0	0	9206	9102	9026	8922	8846	9065	8885	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8440	20240805	6.64	10100	-10.89	20240206	8440	6.64	20240805	10870	-17.20	20231108	8440	6.64	20240805	0.00	N	005800	500	45 억		2357586	N	N	2	N	00	N
98	20240813	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	-20	5	-0.22	27083820	3008	47.03	9030	9130	8950	11720	6320	9020	9003.93	26.19	0	345	9340	9180	8990	8830	8640	9260	8910	45	2700	500	6490	10	1	9000000	810	16.16	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.20	8440	20240805	6.64	10100	-10.89	20240206	8440	6.64	20240805	10870	-17.20	20231108	8440	6.64	20240805	0.00	N	005800	500	45 억		2357230	N	N	2	N	00	N
99	20240813	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	-10	5	-0.11	25868580	2873	44.92	9030	9130	8950	11720	6320	9020	9004.03	26.19	0	250	9340	9180	8990	8830	8640	9260	8910	45	2700	500	6490	10	1	9000000	811	16.18	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.11	8440	20240805	6.75	10100	-10.79	20240206	8440	6.75	20240805	10870	-17.11	20231108	8440	6.75	20240805	0.00	N	005800	500	45 억		2357230	N	N	2	N	00	N
100	20240813	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	20	2	0.22	14571390	1613	25.22	9030	9130	8960	11720	6320	9020	9033.72	26.19	0	253	9340	9180	8990	8830	8640	9260	8910	45	2700	500	6490	10	1	9000000	814	16.23	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.84	8440	20240805	7.11	10100	-10.50	20240206	8440	7.11	20240805	10870	-16.84	20231108	8440	7.11	20240805	0.00	N	005800	500	45 억		2357230	N	N	2	N	00	N
101	20240813	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	10	2	0.11	14112660	1562	24.42	9030	9130	9020	11720	6320	9020	9034.99	26.19	0	253	9340	9180	8990	8830	8640	9260	8910	45	2700	500	6490	10	1	9000000	813	16.21	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.93	8440	20240805	6.99	10100	-10.59	20240206	8440	6.99	20240805	10870	-16.93	20231108	8440	6.99	20240805	0.00	N	005800	500	45 억		2357230	N	N	2	N	00	N
102	20240813	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	20	2	0.22	13182530	1459	22.81	9030	9130	9020	11720	6320	9020	9035.32	26.19	0	207	9340	9180	8990	8830	8640	9260	8910	45	2700	500	6490	10	1	9000000	814	16.23	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.84	8440	20240805	7.11	10100	-10.50	20240206	8440	7.11	20240805	10870	-16.84	20231108	8440	7.11	20240805	0.00	N	005800	500	45 억		2357230	N	N	2	N	00	N
103	20240813	110204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	10	2	0.11	9967920	1103	17.25	9030	9130	9030	11720	6320	9020	9037.10	26.19	0	32	9340	9180	8990	8830	8640	9260	8910	45	2700	500	6490	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8440	20240805	6.99	10100	-10.59	20240206	8440	6.99	20240805	10870	-16.93	20231108	8440	6.99	20240805	0.00	N	005800	500	45 억		2357230	N	N	2	N	00	N
104	20240813	100204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	10	2	0.11	5507100	609	9.52	9030	9130	9030	11720	6320	9020	9042.86	26.19	0	32	9340	9180	8990	8830	8640	9260	8910	45	2700	500	6490	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8440	20240805	6.99	10100	-10.59	20240206	8440	6.99	20240805	10870	-16.93	20231108	8440	6.99	20240805	0.00	N	005800	500	45 억		2357230	N	N	2	N	00	N
105	20240813	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	11720	6320	9020	0.00	26.19	0	0	9340	9180	8990	8830	8640	9260	8910	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8440	20240805	6.87	10100	-10.69	20240206	8440	6.87	20240805	10870	-17.02	20231108	8440	6.87	20240805	0.00	N	005800	500	45 억		2357230	N	N	2	N	00	N
106	20240812	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	170	2	1.92	56762700	6340	914.86	8800	9150	8800	11500	6200	8850	8953.11	26.19	0	3327	8923	8886	8843	8806	8763	8865	8785	45	2650	500	6370	10	1	9000000	812	16.19	0.22	12	0.07	557.00	40631.00	10870	20231108	-17.02	8440	20240805	6.87	10100	-10.69	20240206	8440	6.87	20240805	10870	-17.02	20231108	8440	6.87	20240805	0.00	N	005800	500	45 억		2357221	N	N	2	N	00	N
107	20240812	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	290	2	3.28	50556020	5659	816.59	8800	9150	8800	11500	6200	8850	8933.74	26.19	0	2863	8923	8886	8843	8806	8763	8865	8785	45	2650	500	6370	10	1	9000000	823	16.41	0.22	12	0.06	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
108	20240812	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	240	2	2.71	43323030	4866	702.16	8800	9120	8800	11500	6200	8850	8903.21	26.19	0	2096	8923	8886	8843	8806	8763	8865	8785	45	2650	500	6370	10	1	9000000	818	16.32	0.22	12	0.05	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
109	20240812	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8960	110	2	1.24	34880690	3930	567.10	8800	9040	8800	11500	6200	8850	8875.49	26.19	0	1717	8923	8886	8843	8806	8763	8865	8785	45	2650	500	6370	10	1	9000000	806	16.09	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.57	8440	20240805	6.16	10100	-11.29	20240206	8440	6.16	20240805	10870	-17.57	20231108	8440	6.16	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
110	20240812	120205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8900	50	2	0.56	30522600	3441	496.54	8800	9040	8800	11500	6200	8850	8870.27	26.19	0	1333	8923	8886	8843	8806	8763	8865	8785	45	2650	500	6370	10	1	9000000	801	15.98	0.22	12	0.04	557.00	40631.00	10870	20231108	-18.12	8440	20240805	5.45	10100	-11.88	20240206	8440	5.45	20240805	10870	-18.12	20231108	8440	5.45	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
111	20240812	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8900	50	2	0.56	26321800	2969	428.43	8800	9040	8800	11500	6200	8850	8865.54	26.19	0	911	8923	8886	8843	8806	8763	8865	8785	45	2650	500	6370	10	1	9000000	801	15.98	0.22	12	0.03	557.00	40631.00	10870	20231108	-18.12	8440	20240805	5.45	10100	-11.88	20240206	8440	5.45	20240805	10870	-18.12	20231108	8440	5.45	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
112	20240812	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	-20	5	-0.23	3727530	422	60.89	8800	8850	8800	11500	6200	8850	8833.01	26.19	0	127	8923	8886	8843	8806	8763	8865	8785	45	2650	500	6370	10	1	9000000	795	15.85	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.77	8440	20240805	4.62	10100	-12.57	20240206	8440	4.62	20240805	10870	-18.77	20231108	8440	4.62	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
113	20240812	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8800	-50	5	-0.56	88000	10	1.44	8800	8800	8800	11500	6200	8850	8800.00	26.19	0	-1	8923	8886	8843	8806	8763	8865	8785	45	2650	500	6370	10	1	9000000	792	15.80	0.22	12	0.00	557.00	40631.00	10870	20231108	-19.04	8440	20240805	4.27	10100	-12.87	20240206	8440	4.27	20240805	10870	-19.04	20231108	8440	4.27	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
114	20240809	160202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	30	2	0.34	6113000	693	35.38	8880	8880	8800	11460	6180	8820	8821.07	26.19	0	54	8966	8892	8766	8692	8566	8830	8630	45	2640	500	6350	10	1	9000000	797	15.89	0.22	12	0.01	557.00	40631.00	10870	20231108	-18.58	8440	20240805	4.86	10100	-12.38	20240206	8440	4.86	20240805	10870	-18.58	20231108	8440	4.86	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
115	20240809	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	10	2	0.11	4971350	564	28.79	8880	8880	8800	11460	6180	8820	8814.45	26.19	0	6	8966	8892	8766	8692	8566	8830	8630	45	2640	500	6350	10	1	9000000	795	15.85	0.22	12	0.01	557.00	40631.00	10870	20231108	-18.77	8440	20240805	4.62	10100	-12.57	20240206	8440	4.62	20240805	10870	-18.77	20231108	8440	4.62	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
116	20240809	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	30	2	0.34	2322520	263	13.43	8880	8880	8800	11460	6180	8820	8830.87	26.19	0	6	8966	8892	8766	8692	8566	8830	8630	45	2640	500	6350	10	1	9000000	797	15.89	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.58	8440	20240805	4.86	10100	-12.38	20240206	8440	4.86	20240805	10870	-18.58	20231108	8440	4.86	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
117	20240809	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	30	2	0.34	2295980	260	13.27	8880	8880	8800	11460	6180	8820	8830.69	26.19	0	6	8966	8892	8766	8692	8566	8830	8630	45	2640	500	6350	10	1	9000000	797	15.89	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.58	8440	20240805	4.86	10100	-12.38	20240206	8440	4.86	20240805	10870	-18.58	20231108	8440	4.86	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
118	20240809	120203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	30	2	0.34	2295980	260	13.27	8880	8880	8800	11460	6180	8820	8830.69	26.19	0	6	8966	8892	8766	8692	8566	8830	8630	45	2640	500	6350	10	1	9000000	797	15.89	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.58	8440	20240805	4.86	10100	-12.38	20240206	8440	4.86	20240805	10870	-18.58	20231108	8440	4.86	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
119	20240809	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	30	2	0.34	701230	79	4.03	8880	8880	8810	11460	6180	8820	8876.33	26.19	0	6	8966	8892	8766	8692	8566	8830	8630	45	2640	500	6350	10	1	9000000	797	15.89	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.58	8440	20240805	4.86	10100	-12.38	20240206	8440	4.86	20240805	10870	-18.58	20231108	8440	4.86	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
120	20240809	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8870	50	2	0.57	657020	74	3.78	8880	8880	8850	11460	6180	8820	8878.65	26.19	0	6	8966	8892	8766	8692	8566	8830	8630	45	2640	500	6350	10	1	9000000	798	15.92	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.40	8440	20240805	5.09	10100	-12.18	20240206	8440	5.09	20240805	10870	-18.40	20231108	8440	5.09	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
121	20240809	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8880	60	2	0.68	239760	27	1.38	8880	8880	8880	11460	6180	8820	8880.00	26.19	0	0	8966	8892	8766	8692	8566	8830	8630	45	2640	500	6350	10	1	9000000	799	15.94	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.31	8440	20240805	5.21	10100	-12.08	20240206	8440	5.21	20240805	10870	-18.31	20231108	8440	5.21	20240805	0.00	N	005800	500	45 억		2357221	N	N	0	N	00	N
122	20240808	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-20	5	-0.23	17272680	1959	27.18	8840	8840	8640	11490	6190	8840	8817.09	26.19	0	349	8960	8900	8860	8800	8760	8890	8790	45	2650	500	6360	10	1	9000000	794	15.83	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356920	N	N	0	N	00	N
123	20240808	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8810	-30	5	-0.34	15839650	1796	24.92	8840	8840	8640	11490	6190	8840	8819.40	26.19	0	337	8960	8900	8860	8800	8760	8890	8790	45	2650	500	6360	10	1	9000000	793	15.82	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.95	8440	20240805	4.38	10100	-12.77	20240206	8440	4.38	20240805	10870	-18.95	20231108	8440	4.38	20240805	0.00	N	005800	500	45 억		2356920	N	N	0	N	00	N
124	20240808	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-20	5	-0.23	15487490	1756	24.36	8840	8840	8640	11490	6190	8840	8819.76	26.19	0	307	8960	8900	8860	8800	8760	8890	8790	45	2650	500	6360	10	1	9000000	794	15.83	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356920	N	N	0	N	00	N
125	20240808	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-20	5	-0.23	15461030	1753	24.32	8840	8840	8640	11490	6190	8840	8819.75	26.19	0	307	8960	8900	8860	8800	8760	8890	8790	45	2650	500	6360	10	1	9000000	794	15.83	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356920	N	N	0	N	00	N
126	20240808	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-20	5	-0.23	15204990	1724	23.92	8840	8840	8640	11490	6190	8840	8819.60	26.19	0	304	8960	8900	8860	8800	8760	8890	8790	45	2650	500	6360	10	1	9000000	794	15.83	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356920	N	N	0	N	00	N
127	20240808	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-20	5	-0.23	15161050	1719	23.85	8840	8840	8640	11490	6190	8840	8819.69	26.19	0	307	8960	8900	8860	8800	8760	8890	8790	45	2650	500	6360	10	1	9000000	794	15.83	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356920	N	N	0	N	00	N
128	20240808	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8810	-30	5	-0.34	13392370	1515	21.02	8840	8840	8810	11490	6190	8840	8839.85	26.19	0	311	8960	8900	8860	8800	8760	8890	8790	45	2650	500	6360	10	1	9000000	793	15.82	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.95	8440	20240805	4.38	10100	-12.77	20240206	8440	4.38	20240805	10870	-18.95	20231108	8440	4.38	20240805	0.00	N	005800	500	45 억		2356920	N	N	0	N	00	N
129	20240808	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	0	3	0.00	2828800	320	4.44	8840	8840	8840	11490	6190	8840	8840.00	26.19	0	320	8960	8900	8860	8800	8760	8890	8790	45	2650	500	6360	10	1	9000000	796	15.87	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.68	8440	20240805	4.74	10100	-12.48	20240206	8440	4.74	20240805	10870	-18.68	20231108	8440	4.74	20240805	0.00	N	005800	500	45 억		2356920	N	N	0	N	00	N
130	20240807	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	-90	5	-1.01	63149970	7150	130.93	8840	8920	8820	11600	6260	8930	8832.16	26.19	0	0	9243	9086	8843	8686	8443	9165	8765	45	2670	500	6420	10	1	9000000	796	15.87	0.22	12	0.08	557.00	40631.00	10870	20231108	-18.68	8440	20240805	4.74	10100	-12.48	20240206	8440	4.74	20240805	10870	-18.68	20231108	8440	4.74	20240805	0.00	N	005800	500	45 억		2356943	N	N	0	N	00	N
131	20240807	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-110	5	-1.23	58491910	6623	121.28	8840	8920	8820	11600	6260	8930	8831.63	26.19	0	6	9243	9086	8843	8686	8443	9165	8765	45	2670	500	6420	10	1	9000000	794	15.83	0.22	12	0.07	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356943	N	N	0	N	00	N
132	20240807	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8920	-10	5	-0.11	49141740	5564	101.89	8840	8920	8820	11600	6260	8930	8832.09	26.19	0	28	9243	9086	8843	8686	8443	9165	8765	45	2670	500	6420	10	1	9000000	803	16.01	0.22	12	0.06	557.00	40631.00	10870	20231108	-17.94	8440	20240805	5.69	10100	-11.68	20240206	8440	5.69	20240805	10870	-17.94	20231108	8440	5.69	20240805	0.00	N	005800	500	45 억		2356943	N	N	0	N	00	N
133	20240807	130202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	-100	5	-1.12	38550820	4366	79.95	8840	8840	8820	11600	6260	8930	8829.78	26.19	0	20	9243	9086	8843	8686	8443	9165	8765	45	2670	500	6420	10	1	9000000	795	15.85	0.22	12	0.05	557.00	40631.00	10870	20231108	-18.77	8440	20240805	4.62	10100	-12.57	20240206	8440	4.62	20240805	10870	-18.77	20231108	8440	4.62	20240805	0.00	N	005800	500	45 억		2356943	N	N	0	N	00	N
134	20240807	120204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	-100	5	-1.12	23001210	2605	47.70	8840	8840	8820	11600	6260	8930	8829.64	26.19	0	10	9243	9086	8843	8686	8443	9165	8765	45	2670	500	6420	10	1	9000000	795	15.85	0.22	12	0.03	557.00	40631.00	10870	20231108	-18.77	8440	20240805	4.62	10100	-12.57	20240206	8440	4.62	20240805	10870	-18.77	20231108	8440	4.62	20240805	0.00	N	005800	500	45 억		2356943	N	N	0	N	00	N
135	20240807	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-110	5	-1.23	22762810	2578	47.21	8840	8840	8820	11600	6260	8930	8829.64	26.19	0	7	9243	9086	8843	8686	8443	9165	8765	45	2670	500	6420	10	1	9000000	794	15.83	0.22	12	0.03	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356943	N	N	0	N	00	N
136	20240807	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	-100	5	-1.12	18983810	2150	39.37	8840	8840	8820	11600	6260	8930	8829.68	26.19	0	3	9243	9086	8843	8686	8443	9165	8765	45	2670	500	6420	10	1	9000000	795	15.85	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.77	8440	20240805	4.62	10100	-12.57	20240206	8440	4.62	20240805	10870	-18.77	20231108	8440	4.62	20240805	0.00	N	005800	500	45 억		2356943	N	N	0	N	00	N
137	20240807	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	-90	5	-1.01	17680	2	0.04	8840	8840	8840	11600	6260	8930	8840.00	26.19	0	0	9243	9086	8843	8686	8443	9165	8765	45	2670	500	6420	10	1	9000000	796	15.87	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.68	8440	20240805	4.74	10100	-12.48	20240206	8440	4.74	20240805	10870	-18.68	20231108	8440	4.74	20240805	0.00	N	005800	500	45 억		2356943	N	N	0	N	00	N
138	20240806	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8930	360	2	4.20	48203090	5461	51.84	8600	9000	8600	11140	6000	8570	8826.79	26.19	0	244	9030	8800	8620	8390	8210	8710	8300	45	2570	500	6170	10	1	9000000	804	16.03	0.22	12	0.06	557.00	40631.00	10870	20231108	-17.85	8440	20240805	5.81	10100	-11.58	20240206	8440	5.81	20240805	10870	-17.85	20231108	8440	5.81	20240805	0.00	N	005800	500	45 억		2356722	N	N	0	N	00	N
139	20240806	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	250	2	2.92	38884600	4411	41.87	8600	9000	8600	11140	6000	8570	8815.37	26.19	0	265	9030	8800	8620	8390	8210	8710	8300	45	2570	500	6170	10	1	9000000	794	15.83	0.22	12	0.05	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356722	N	N	0	N	00	N
140	20240806	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	260	2	3.03	30037480	3409	32.36	8600	9000	8600	11140	6000	8570	8811.23	26.19	0	265	9030	8800	8620	8390	8210	8710	8300	45	2570	500	6170	10	1	9000000	795	15.85	0.22	12	0.04	557.00	40631.00	10870	20231108	-18.77	8440	20240805	4.62	10100	-12.57	20240206	8440	4.62	20240805	10870	-18.77	20231108	8440	4.62	20240805	0.00	N	005800	500	45 억		2356722	N	N	0	N	00	N
141	20240806	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8810	240	2	2.80	3906510	450	4.27	8600	8840	8600	11140	6000	8570	8681.13	26.19	0	21	9030	8800	8620	8390	8210	8710	8300	45	2570	500	6170	10	1	9000000	793	15.82	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.95	8440	20240805	4.38	10100	-12.77	20240206	8440	4.38	20240805	10870	-18.95	20231108	8440	4.38	20240805	0.00	N	005800	500	45 억		2356722	N	N	0	N	00	N
142	20240806	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	250	2	2.92	3756570	433	4.11	8600	8840	8600	11140	6000	8570	8675.68	26.19	0	14	9030	8800	8620	8390	8210	8710	8300	45	2570	500	6170	10	1	9000000	794	15.83	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.86	8440	20240805	4.50	10100	-12.67	20240206	8440	4.50	20240805	10870	-18.86	20231108	8440	4.50	20240805	0.00	N	005800	500	45 억		2356722	N	N	0	N	00	N
143	20240806	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	260	2	3.03	3588970	414	3.93	8600	8840	8600	11140	6000	8570	8669.01	26.19	0	8	9030	8800	8620	8390	8210	8710	8300	45	2570	500	6170	10	1	9000000	795	15.85	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.77	8440	20240805	4.62	10100	-12.57	20240206	8440	4.62	20240805	10870	-18.77	20231108	8440	4.62	20240805	0.00	N	005800	500	45 억		2356722	N	N	0	N	00	N
144	20240806	100201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	260	2	3.03	3253440	376	3.57	8600	8840	8600	11140	6000	8570	8652.77	26.19	0	0	9030	8800	8620	8390	8210	8710	8300	45	2570	500	6170	10	1	9000000	795	15.85	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.77	8440	20240805	4.62	10100	-12.57	20240206	8440	4.62	20240805	10870	-18.77	20231108	8440	4.62	20240805	0.00	N	005800	500	45 억		2356722	N	N	0	N	00	N
145	20240806	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8620	50	2	0.58	2245660	261	2.48	8600	8620	8600	11140	6000	8570	8604.06	26.19	0	0	9030	8800	8620	8390	8210	8710	8300	45	2570	500	6170	10	1	9000000	776	15.48	0.21	12	0.00	557.00	40631.00	10870	20231108	-20.70	8440	20240805	2.13	10100	-14.65	20240206	8440	2.13	20240805	10870	-20.70	20231108	8440	2.13	20240805	0.00	N	005800	500	45 억		2356722	N	N	0	N	00	N
146	20240805	160159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8570	-280	5	-3.16	90195880	10534	295.73	8850	8850	8440	11500	6200	8850	8562.36	26.19	0	-380	9103	8976	8913	8786	8723	8945	8755	45	2650	500	6370	10	1	9000000	771	15.39	0.21	12	0.12	557.00	40631.00	10870	20231108	-21.16	8440	20240805	1.54	10100	-15.15	20240206	8440	1.54	20240805	10870	-21.16	20231108	8440	1.54	20240805	0.00	N	005800	500	45 억		2357137	N	N	3	N	00	N
147	20240805	150159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8500	-350	5	-3.95	84320310	9844	276.36	8850	8850	8440	11500	6200	8850	8565.66	26.19	0	-276	9103	8976	8913	8786	8723	8945	8755	45	2650	500	6370	10	1	9000000	765	15.26	0.21	12	0.11	557.00	40631.00	10870	20231108	-21.80	8440	20240805	0.71	10100	-15.84	20240206	8440	0.71	20240805	10870	-21.80	20231108	8440	0.71	20240805	0.00	N	005800	500	45 억		2357137	N	N	3	N	00	N
148	20240805	140200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8510	-340	5	-3.84	68080780	7934	222.74	8850	8850	8440	11500	6200	8850	8580.89	26.19	0	-61	9103	8976	8913	8786	8723	8945	8755	45	2650	500	6370	10	1	9000000	766	15.28	0.21	12	0.09	557.00	40631.00	10870	20231108	-21.71	8440	20240805	0.83	10100	-15.74	20240206	8440	0.83	20240805	10870	-21.71	20231108	8440	0.83	20240805	0.00	N	005800	500	45 억		2357137	N	N	3	N	00	N
149	20240805	130158	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8580	-270	5	-3.05	35166420	4069	114.23	8850	8850	8440	11500	6200	8850	8642.52	26.19	0	-66	9103	8976	8913	8786	8723	8945	8755	45	2650	500	6370	10	1	9000000	772	15.40	0.21	12	0.05	557.00	40631.00	10870	20231108	-21.07	8440	20240805	1.66	10100	-15.05	20240206	8440	1.66	20240805	10870	-21.07	20231108	8440	1.66	20240805	0.00	N	005800	500	45 억		2357137	N	N	3	N	00	N
150	20240805	120159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8550	-300	5	-3.39	34344680	3973	111.54	8850	8850	8440	11500	6200	8850	8644.52	26.19	0	-59	9103	8976	8913	8786	8723	8945	8755	45	2650	500	6370	10	1	9000000	770	15.35	0.21	12	0.04	557.00	40631.00	10870	20231108	-21.34	8440	20240805	1.30	10100	-15.35	20240206	8440	1.30	20240805	10870	-21.34	20231108	8440	1.30	20240805	0.00	N	005800	500	45 억		2357137	N	N	3	N	00	N
151	20240805	110202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8710	-140	5	-1.58	28610900	3303	92.73	8850	8850	8440	11500	6200	8850	8662.10	26.19	0	-69	9103	8976	8913	8786	8723	8945	8755	45	2650	500	6370	10	1	9000000	784	15.64	0.21	12	0.04	557.00	40631.00	10870	20231108	-19.87	8440	20240805	3.20	10100	-13.76	20240206	8440	3.20	20240805	10870	-19.87	20231108	8440	3.20	20240805	0.00	N	005800	500	45 억		2357137	N	N	3	N	00	N
152	20240805	100200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8740	-110	5	-1.24	13401550	1528	42.90	8850	8850	8440	11500	6200	8850	8770.65	26.19	0	-84	9103	8976	8913	8786	8723	8945	8755	45	2650	500	6370	10	1	9000000	787	15.69	0.22	12	0.02	557.00	40631.00	10870	20231108	-19.60	8440	20240805	3.55	10100	-13.47	20240206	8440	3.55	20240805	10870	-19.60	20231108	8440	3.55	20240805	0.00	N	005800	500	45 억		2357137	N	N	3	N	00	N
153	20240805	090159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8840	-10	5	-0.11	265310	30	0.84	8850	8850	8840	11500	6200	8850	8843.67	26.19	0	-19	9103	8976	8913	8786	8723	8945	8755	45	2650	500	6370	10	1	9000000	796	15.87	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.68	8840	20240805	0.00	10100	-12.48	20240206	8840	0.00	20240805	10870	-18.68	20231108	8840	0.00	20240805	0.00	N	005800	500	45 억		2357137	N	N	3	N	00	N
154	20240802	160157	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8850	-230	5	-2.53	31729200	3562	222.76	9040	9040	8850	11800	6360	9080	8907.69	26.19	0	0	9173	9126	9033	8986	8893	9150	9010	45	2720	500	6530	10	1	9000000	797	15.89	0.22	12	0.04	557.00	40631.00	10870	20231108	-18.58	8850	20240802	0.00	10100	-12.38	20240206	8850	0.00	20240802	10870	-18.58	20231108	8850	0.00	20240802	0.01	N	005800	500	45 억		2357137	N	N	3	N	00	N
155	20240802	150156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8900	-180	5	-1.98	16081170	1802	112.70	9040	9040	8900	11800	6360	9080	8924.07	26.19	0	326	9173	9126	9033	8986	8893	9150	9010	45	2720	500	6530	10	1	9000000	801	15.98	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.12	8880	20231023	0.23	10100	-11.88	20240206	8890	0.11	20240725	10870	-18.12	20231108	8880	0.23	20231023	0.01	N	005800	500	45 억		2357137	N	N	6	N	00	N
156	20240802	140157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8980	-100	5	-1.10	2098600	233	14.57	9040	9040	8980	11800	6360	9080	9006.87	26.19	0	1	9173	9126	9033	8986	8893	9150	9010	45	2720	500	6530	10	1	9000000	808	16.12	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8890	1.01	20240725	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억		2357137	N	N	6	N	00	N
157	20240802	130157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8990	-90	5	-0.99	1017590	113	7.07	9040	9040	8980	11800	6360	9080	9005.22	26.19	0	1	9173	9126	9033	8986	8893	9150	9010	45	2720	500	6530	10	1	9000000	809	16.14	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억		2357137	N	N	6	N	00	N
158	20240802	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-60	5	-0.66	981620	109	6.82	9040	9040	8980	11800	6360	9080	9005.69	26.19	0	1	9173	9126	9033	8986	8893	9150	9010	45	2720	500	6530	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8890	1.46	20240725	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억		2357137	N	N	6	N	00	N
159	20240802	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	-50	5	-0.55	837300	93	5.82	9040	9040	8980	11800	6360	9080	9003.23	26.19	0	1	9173	9126	9033	8986	8893	9150	9010	45	2720	500	6530	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8890	1.57	20240725	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억		2357137	N	N	6	N	00	N
160	20240802	100157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8980	-100	5	-1.10	468050	52	3.25	9040	9040	8980	11800	6360	9080	9000.96	26.19	0	0	9173	9126	9033	8986	8893	9150	9010	45	2720	500	6530	10	1	9000000	808	16.12	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8890	1.01	20240725	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억		2357137	N	N	6	N	00	N
161	20240802	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	0	3	0.00	0	0	0.00	0	0	0	11800	6360	9080	0.00	26.19	0	0	9173	9126	9033	8986	8893	9150	9010	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8880	20231023	2.25	10100	-10.10	20240206	8890	2.14	20240725	10870	-16.47	20231108	8880	2.25	20231023	0.01	N	005800	500	45 억		2357137	N	N	6	N	00	N
162	20240801	160156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	90	2	1.00	14396270	1599	287.59	9000	9080	8940	11680	6300	8990	9003.25	26.19	0	-859	9036	9012	8986	8962	8936	9025	8975	45	2690	500	6470	10	1	9000000	817	16.30	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.47	8880	20231023	2.25	10100	-10.10	20240206	8890	2.14	20240725	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억		2357137	N	N	6	N	00	N
163	20240801	150158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8970	-20	5	-0.22	12863290	1430	257.19	9000	9000	8940	11680	6300	8990	8995.31	26.19	0	-813	9036	9012	8986	8962	8936	9025	8975	45	2690	500	6470	10	1	9000000	807	16.10	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8890	0.90	20240725	10870	-17.48	20231108	8880	1.01	20231023	0.00	N	005800	500	45 억		2357137	N	N	0	N	00	N
164	20240801	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8990	0	3	0.00	2505850	279	50.18	9000	9000	8940	11680	6300	8990	8981.54	26.19	0	-6	9036	9012	8986	8962	8936	9025	8975	45	2690	500	6470	10	1	9000000	809	16.14	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억		2357137	N	N	0	N	00	N
165	20240801	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8990	0	3	0.00	2487870	277	49.82	9000	9000	8940	11680	6300	8990	8981.48	26.19	0	-6	9036	9012	8986	8962	8936	9025	8975	45	2690	500	6470	10	1	9000000	809	16.14	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억		2357137	N	N	0	N	00	N
166	20240801	120158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8990	0	3	0.00	2038430	227	40.83	9000	9000	8940	11680	6300	8990	8979.87	26.19	0	-6	9036	9012	8986	8962	8936	9025	8975	45	2690	500	6470	10	1	9000000	809	16.14	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억		2357137	N	N	0	N	00	N
167	20240801	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	10	2	0.11	1382830	154	27.70	9000	9000	8940	11680	6300	8990	8979.42	26.19	0	0	9036	9012	8986	8962	8936	9025	8975	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8890	1.24	20240725	10870	-17.20	20231108	8880	1.35	20231023	0.00	N	005800	500	45 억		2357137	N	N	0	N	00	N
168	20240801	100157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8960	-30	5	-0.33	358420	40	7.19	9000	9000	8940	11680	6300	8990	8960.50	26.19	0	0	9036	9012	8986	8962	8936	9025	8975	45	2690	500	6470	10	1	9000000	806	16.09	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8890	0.79	20240725	10870	-17.57	20231108	8880	0.90	20231023	0.00	N	005800	500	45 억		2357137	N	N	0	N	00	N
169	20240801	090156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	10	2	0.11	9000	1	0.18	9000	9000	9000	11680	6300	8990	9000.00	26.19	0	0	9036	9012	8986	8962	8936	9025	8975	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8890	1.24	20240725	10870	-17.20	20231108	8880	1.35	20231023	0.00	N	005800	500	45 억		2357137	N	N	0	N	00	N