KissMeData/009270/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	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1211	15	2	1.25	111046683	92086	34.34	1197	1212	1197	1554	838	1196	1205.90	1.31	0	-34203	1228	1212	1202	1186	1176	1207	1181	513	358	500	860	1	1	102586356	1242	20.88	0.48	12	0.09	58.00	2517.00	1511	20231219	-19.85	1168	20240805	3.68	1500	-19.27	20240103	1168	3.68	20240805	1511	-19.85	20231219	1168	3.68	20240805	1.78	N	009270	500	512 억		1348098	N	N	7	N	00	N
3	20240830	150239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1211	15	2	1.25	105627447	87610	32.67	1197	1212	1197	1554	838	1196	1205.66	1.31	0	-33702	1228	1212	1202	1186	1176	1207	1181	513	358	500	860	1	1	102586356	1242	20.88	0.48	12	0.09	58.00	2517.00	1511	20231219	-19.85	1168	20240805	3.68	1500	-19.27	20240103	1168	3.68	20240805	1511	-19.85	20231219	1168	3.68	20240805	1.78	N	009270	500	512 억		1348098	N	N	0	N	00	N
4	20240830	140241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1201	5	2	0.42	61313358	50969	19.01	1197	1212	1197	1554	838	1196	1202.95	1.31	0	-13293	1228	1212	1202	1186	1176	1207	1181	513	358	500	860	1	1	102586356	1232	20.71	0.48	12	0.05	58.00	2517.00	1511	20231219	-20.52	1168	20240805	2.83	1500	-19.93	20240103	1168	2.83	20240805	1511	-20.52	20231219	1168	2.83	20240805	1.78	N	009270	500	512 억		1348098	N	N	0	N	00	N
5	20240830	130238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1201	5	2	0.42	35112999	29117	10.86	1197	1212	1197	1554	838	1196	1205.93	1.31	0	-11421	1228	1212	1202	1186	1176	1207	1181	513	358	500	860	1	1	102586356	1232	20.71	0.48	12	0.03	58.00	2517.00	1511	20231219	-20.52	1168	20240805	2.83	1500	-19.93	20240103	1168	2.83	20240805	1511	-20.52	20231219	1168	2.83	20240805	1.78	N	009270	500	512 억		1348098	N	N	0	N	00	N
6	20240830	120240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1204	8	2	0.67	27486752	22774	8.49	1197	1212	1197	1554	838	1196	1206.94	1.31	0	-7703	1228	1212	1202	1186	1176	1207	1181	513	358	500	860	1	1	102586356	1235	20.76	0.48	12	0.02	58.00	2517.00	1511	20231219	-20.32	1168	20240805	3.08	1500	-19.73	20240103	1168	3.08	20240805	1511	-20.32	20231219	1168	3.08	20240805	1.78	N	009270	500	512 억		1348098	N	N	0	N	00	N
7	20240830	110240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1210	14	2	1.17	18259482	15128	5.64	1197	1212	1197	1554	838	1196	1207.00	1.31	0	-4602	1228	1212	1202	1186	1176	1207	1181	513	358	500	860	1	1	102586356	1241	20.86	0.48	12	0.01	58.00	2517.00	1511	20231219	-19.92	1168	20240805	3.60	1500	-19.33	20240103	1168	3.60	20240805	1511	-19.92	20231219	1168	3.60	20240805	1.78	N	009270	500	512 억		1348098	N	N	0	N	00	N
8	20240830	100242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1210	14	2	1.17	12647025	10489	3.91	1197	1210	1197	1554	838	1196	1205.74	1.31	0	-4428	1228	1212	1202	1186	1176	1207	1181	513	358	500	860	1	1	102586356	1241	20.86	0.48	12	0.01	58.00	2517.00	1511	20231219	-19.92	1168	20240805	3.60	1500	-19.33	20240103	1168	3.60	20240805	1511	-19.92	20231219	1168	3.60	20240805	1.78	N	009270	500	512 억		1348098	N	N	0	N	00	N
9	20240830	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1206	10	2	0.84	1270961	1061	0.40	1197	1206	1197	1554	838	1196	1197.89	1.31	0	117	1228	1212	1202	1186	1176	1207	1181	513	358	500	860	1	1	102586356	1237	20.79	0.48	12	0.00	58.00	2517.00	1511	20231219	-20.19	1168	20240805	3.25	1500	-19.60	20240103	1168	3.25	20240805	1511	-20.19	20231219	1168	3.25	20240805	1.78	N	009270	500	512 억		1348098	N	N	0	N	00	N
10	20240829	160240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1196	-12	5	-0.99	321349958	267530	94.95	1208	1218	1192	1570	846	1208	1201.17	1.37	0	-78355	1244	1226	1217	1199	1190	1221	1194	513	362	500	860	1	1	102586356	1227	20.62	0.48	12	0.26	58.00	2517.00	1511	20231219	-20.85	1168	20240805	2.40	1500	-20.27	20240103	1168	2.40	20240805	1511	-20.85	20231219	1168	2.40	20240805	1.78	N	009270	500	512 억		1402361	N	N	105	N	00	N
11	20240829	150242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1198	-10	5	-0.83	283563268	235922	83.74	1208	1218	1194	1570	846	1208	1201.94	1.37	0	-77011	1244	1226	1217	1199	1190	1221	1194	513	362	500	860	1	1	102586356	1229	20.66	0.48	12	0.23	58.00	2517.00	1511	20231219	-20.71	1168	20240805	2.57	1500	-20.13	20240103	1168	2.57	20240805	1511	-20.71	20231219	1168	2.57	20240805	1.78	N	009270	500	512 억		1402361	N	N	105	N	00	N
12	20240829	140243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1203	-5	5	-0.41	260366762	216573	76.87	1208	1218	1194	1570	846	1208	1202.21	1.37	0	-71569	1244	1226	1217	1199	1190	1221	1194	513	362	500	860	1	1	102586356	1234	20.74	0.48	12	0.21	58.00	2517.00	1511	20231219	-20.38	1168	20240805	3.00	1500	-19.80	20240103	1168	3.00	20240805	1511	-20.38	20231219	1168	3.00	20240805	1.78	N	009270	500	512 억		1402361	N	N	105	N	00	N
13	20240829	130243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1198	-10	5	-0.83	204196088	169630	60.21	1208	1218	1196	1570	846	1208	1203.77	1.37	0	-67750	1244	1226	1217	1199	1190	1221	1194	513	362	500	860	1	1	102586356	1229	20.66	0.48	12	0.17	58.00	2517.00	1511	20231219	-20.71	1168	20240805	2.57	1500	-20.13	20240103	1168	2.57	20240805	1511	-20.71	20231219	1168	2.57	20240805	1.78	N	009270	500	512 억		1402361	N	N	105	N	00	N
14	20240829	120240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1201	-7	5	-0.58	145055568	120314	42.70	1208	1218	1201	1570	846	1208	1205.64	1.37	0	-58554	1244	1226	1217	1199	1190	1221	1194	513	362	500	860	1	1	102586356	1232	20.71	0.48	12	0.12	58.00	2517.00	1511	20231219	-20.52	1168	20240805	2.83	1500	-19.93	20240103	1168	2.83	20240805	1511	-20.52	20231219	1168	2.83	20240805	1.78	N	009270	500	512 억		1402361	N	N	105	N	00	N
15	20240829	110244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1202	-6	5	-0.50	108401614	89819	31.88	1208	1218	1202	1570	846	1208	1206.89	1.37	0	-51005	1244	1226	1217	1199	1190	1221	1194	513	362	500	860	1	1	102586356	1233	20.72	0.48	12	0.09	58.00	2517.00	1511	20231219	-20.45	1168	20240805	2.91	1500	-19.87	20240103	1168	2.91	20240805	1511	-20.45	20231219	1168	2.91	20240805	1.78	N	009270	500	512 억		1402361	N	N	105	N	00	N
16	20240829	100241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1205	-3	5	-0.25	81924274	67861	24.09	1208	1218	1202	1570	846	1208	1207.24	1.37	0	-40637	1244	1226	1217	1199	1190	1221	1194	513	362	500	860	1	1	102586356	1236	20.78	0.48	12	0.07	58.00	2517.00	1511	20231219	-20.25	1168	20240805	3.17	1500	-19.67	20240103	1168	3.17	20240805	1511	-20.25	20231219	1168	3.17	20240805	1.78	N	009270	500	512 억		1402361	N	N	105	N	00	N
17	20240829	090242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1217	9	2	0.75	1922991	1590	0.56	1208	1218	1208	1570	846	1208	1209.44	1.37	0	-1422	1244	1226	1217	1199	1190	1221	1194	513	362	500	860	1	1	102586356	1248	20.98	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.46	1168	20240805	4.20	1500	-18.87	20240103	1168	4.20	20240805	1511	-19.46	20231219	1168	4.20	20240805	1.78	N	009270	500	512 억		1402361	N	N	105	N	00	N
18	20240828	160235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1208	-24	5	-1.95	340708356	279199	109.04	1232	1235	1208	1601	863	1232	1220.31	1.44	0	-71716	1258	1245	1233	1220	1208	1239	1214	513	369	500	880	1	1	102586356	1239	20.83	0.48	12	0.27	58.00	2517.00	1511	20231219	-20.05	1168	20240805	3.42	1500	-19.47	20240103	1168	3.42	20240805	1511	-20.05	20231219	1168	3.42	20240805	1.80	N	009270	500	512 억		1477512	N	N	105	N	00	N
19	20240828	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1212	-20	5	-1.62	300635628	246079	96.10	1232	1235	1212	1601	863	1232	1221.70	1.44	0	-66070	1258	1245	1233	1220	1208	1239	1214	513	369	500	880	1	1	102586356	1243	20.90	0.48	12	0.24	58.00	2517.00	1511	20231219	-19.79	1168	20240805	3.77	1500	-19.20	20240103	1168	3.77	20240805	1511	-19.79	20231219	1168	3.77	20240805	1.80	N	009270	500	512 억		1477512	N	N	19	N	00	N
20	20240828	140237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1218	-14	5	-1.14	264286321	216144	84.41	1232	1235	1216	1601	863	1232	1222.73	1.44	0	-57317	1258	1245	1233	1220	1208	1239	1214	513	369	500	880	1	1	102586356	1250	21.00	0.48	12	0.21	58.00	2517.00	1511	20231219	-19.39	1168	20240805	4.28	1500	-18.80	20240103	1168	4.28	20240805	1511	-19.39	20231219	1168	4.28	20240805	1.80	N	009270	500	512 억		1477512	N	N	19	N	00	N
21	20240828	130238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1221	-11	5	-0.89	160120751	130574	50.99	1232	1235	1220	1601	863	1232	1226.28	1.44	0	-36097	1258	1245	1233	1220	1208	1239	1214	513	369	500	880	1	1	102586356	1253	21.05	0.49	12	0.13	58.00	2517.00	1511	20231219	-19.19	1168	20240805	4.54	1500	-18.60	20240103	1168	4.54	20240805	1511	-19.19	20231219	1168	4.54	20240805	1.80	N	009270	500	512 억		1477512	N	N	19	N	00	N
22	20240828	120237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1221	-11	5	-0.89	144324596	117641	45.94	1232	1235	1220	1601	863	1232	1226.82	1.44	0	-26919	1258	1245	1233	1220	1208	1239	1214	513	369	500	880	1	1	102586356	1253	21.05	0.49	12	0.11	58.00	2517.00	1511	20231219	-19.19	1168	20240805	4.54	1500	-18.60	20240103	1168	4.54	20240805	1511	-19.19	20231219	1168	4.54	20240805	1.80	N	009270	500	512 억		1477512	N	N	19	N	00	N
23	20240828	110237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1225	-7	5	-0.57	127088551	103533	40.43	1232	1235	1223	1601	863	1232	1227.52	1.44	0	-19594	1258	1245	1233	1220	1208	1239	1214	513	369	500	880	1	1	102586356	1257	21.12	0.49	12	0.10	58.00	2517.00	1511	20231219	-18.93	1168	20240805	4.88	1500	-18.33	20240103	1168	4.88	20240805	1511	-18.93	20231219	1168	4.88	20240805	1.80	N	009270	500	512 억		1477512	N	N	19	N	00	N
24	20240828	100242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1231	-1	5	-0.08	66011954	53769	21.00	1232	1235	1223	1601	863	1232	1227.70	1.44	0	-1041	1258	1245	1233	1220	1208	1239	1214	513	369	500	880	1	1	102586356	1263	21.22	0.49	12	0.05	58.00	2517.00	1511	20231219	-18.53	1168	20240805	5.39	1500	-17.93	20240103	1168	5.39	20240805	1511	-18.53	20231219	1168	5.39	20240805	1.80	N	009270	500	512 억		1477512	N	N	19	N	00	N
25	20240828	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1231	-1	5	-0.08	443421	360	0.14	1232	1232	1231	1601	863	1232	1231.72	1.44	0	-138	1258	1245	1233	1220	1208	1239	1214	513	369	500	880	1	1	102586356	1263	21.22	0.49	12	0.00	58.00	2517.00	1511	20231219	-18.53	1168	20240805	5.39	1500	-17.93	20240103	1168	5.39	20240805	1511	-18.53	20231219	1168	5.39	20240805	1.80	N	009270	500	512 억		1477512	N	N	19	N	00	N
26	20240827	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1232	-15	5	-1.20	314635806	255862	148.64	1235	1246	1221	1621	873	1247	1229.62	1.43	0	11051	1277	1262	1251	1236	1225	1256	1230	513	374	500	890	1	1	102586356	1264	21.24	0.49	12	0.25	58.00	2517.00	1511	20231219	-18.46	1168	20240805	5.48	1500	-17.87	20240103	1168	5.48	20240805	1511	-18.46	20231219	1168	5.48	20240805	1.79	N	009270	500	512 억		1466746	N	N	19	N	00	N
27	20240827	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1232	-15	5	-1.20	298546652	242796	141.05	1235	1246	1221	1621	873	1247	1229.53	1.43	0	13597	1277	1262	1251	1236	1225	1256	1230	513	374	500	890	1	1	102586356	1264	21.24	0.49	12	0.24	58.00	2517.00	1511	20231219	-18.46	1168	20240805	5.48	1500	-17.87	20240103	1168	5.48	20240805	1511	-18.46	20231219	1168	5.48	20240805	1.79	N	009270	500	512 억		1466746	N	N	0	N	00	N
28	20240827	140237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1231	-16	5	-1.28	280496220	228119	132.52	1235	1246	1221	1621	873	1247	1229.51	1.43	0	11338	1277	1262	1251	1236	1225	1256	1230	513	374	500	890	1	1	102586356	1263	21.22	0.49	12	0.22	58.00	2517.00	1511	20231219	-18.53	1168	20240805	5.39	1500	-17.93	20240103	1168	5.39	20240805	1511	-18.53	20231219	1168	5.39	20240805	1.79	N	009270	500	512 억		1466746	N	N	0	N	00	N
29	20240827	130237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1227	-20	5	-1.60	264185290	214842	124.81	1235	1246	1221	1621	873	1247	1229.57	1.43	0	9321	1277	1262	1251	1236	1225	1256	1230	513	374	500	890	1	1	102586356	1259	21.16	0.49	12	0.21	58.00	2517.00	1511	20231219	-18.80	1168	20240805	5.05	1500	-18.20	20240103	1168	5.05	20240805	1511	-18.80	20231219	1168	5.05	20240805	1.79	N	009270	500	512 억		1466746	N	N	0	N	00	N
30	20240827	120238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1233	-14	5	-1.12	222445090	180849	105.06	1235	1246	1221	1621	873	1247	1229.88	1.43	0	5761	1277	1262	1251	1236	1225	1256	1230	513	374	500	890	1	1	102586356	1265	21.26	0.49	12	0.18	58.00	2517.00	1511	20231219	-18.40	1168	20240805	5.57	1500	-17.80	20240103	1168	5.57	20240805	1511	-18.40	20231219	1168	5.57	20240805	1.79	N	009270	500	512 억		1466746	N	N	0	N	00	N
31	20240827	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1230	-17	5	-1.36	213881080	173891	101.02	1235	1246	1221	1621	873	1247	1229.84	1.43	0	5604	1277	1262	1251	1236	1225	1256	1230	513	374	500	890	1	1	102586356	1262	21.21	0.49	12	0.17	58.00	2517.00	1511	20231219	-18.60	1168	20240805	5.31	1500	-18.00	20240103	1168	5.31	20240805	1511	-18.60	20231219	1168	5.31	20240805	1.79	N	009270	500	512 억		1466746	N	N	0	N	00	N
32	20240827	100237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1229	-18	5	-1.44	176288652	143247	83.22	1235	1246	1221	1621	873	1247	1230.51	1.43	0	500	1277	1262	1251	1236	1225	1256	1230	513	374	500	890	1	1	102586356	1261	21.19	0.49	12	0.14	58.00	2517.00	1511	20231219	-18.66	1168	20240805	5.22	1500	-18.07	20240103	1168	5.22	20240805	1511	-18.66	20231219	1168	5.22	20240805	1.79	N	009270	500	512 억		1466746	N	N	0	N	00	N
33	20240827	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1243	-4	5	-0.32	40278617	32594	18.93	1235	1246	1235	1621	873	1247	1235.31	1.43	0	2476	1277	1262	1251	1236	1225	1256	1230	513	374	500	890	1	1	102586356	1275	21.43	0.49	12	0.03	58.00	2517.00	1511	20231219	-17.74	1168	20240805	6.42	1500	-17.13	20240103	1168	6.42	20240805	1511	-17.74	20231219	1168	6.42	20240805	1.79	N	009270	500	512 억		1466746	N	N	0	N	00	N
34	20240826	160234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1247	-19	5	-1.50	214981115	172054	98.15	1256	1266	1240	1645	887	1266	1249.39	1.48	0	-49120	1285	1275	1263	1253	1241	1280	1258	513	379	500	910	1	1	102586356	1279	21.50	0.50	12	0.17	58.00	2517.00	1511	20231219	-17.47	1168	20240805	6.76	1500	-16.87	20240103	1168	6.76	20240805	1511	-17.47	20231219	1168	6.76	20240805	1.80	N	009270	500	512 억		1520949	N	N	0	N	00	N
35	20240826	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1244	-22	5	-1.74	165147220	132003	75.30	1256	1266	1242	1645	887	1266	1250.96	1.48	0	-42842	1285	1275	1263	1253	1241	1280	1258	513	379	500	910	1	1	102586356	1276	21.45	0.49	12	0.13	58.00	2517.00	1511	20231219	-17.67	1168	20240805	6.51	1500	-17.07	20240103	1168	6.51	20240805	1511	-17.67	20231219	1168	6.51	20240805	1.80	N	009270	500	512 억		1520949	N	N	0	N	00	N
36	20240826	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1247	-19	5	-1.50	133049802	106177	60.57	1256	1266	1243	1645	887	1266	1252.96	1.48	0	-39494	1285	1275	1263	1253	1241	1280	1258	513	379	500	910	1	1	102586356	1279	21.50	0.50	12	0.10	58.00	2517.00	1511	20231219	-17.47	1168	20240805	6.76	1500	-16.87	20240103	1168	6.76	20240805	1511	-17.47	20231219	1168	6.76	20240805	1.80	N	009270	500	512 억		1520949	N	N	0	N	00	N
37	20240826	130238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1248	-18	5	-1.42	128075431	102192	58.30	1256	1266	1243	1645	887	1266	1253.14	1.48	0	-36075	1285	1275	1263	1253	1241	1280	1258	513	379	500	910	1	1	102586356	1280	21.52	0.50	12	0.10	58.00	2517.00	1511	20231219	-17.41	1168	20240805	6.85	1500	-16.80	20240103	1168	6.85	20240805	1511	-17.41	20231219	1168	6.85	20240805	1.80	N	009270	500	512 억		1520949	N	N	0	N	00	N
38	20240826	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1246	-20	5	-1.58	110059412	87740	50.05	1256	1266	1245	1645	887	1266	1254.23	1.48	0	-27095	1285	1275	1263	1253	1241	1280	1258	513	379	500	910	1	1	102586356	1278	21.48	0.50	12	0.09	58.00	2517.00	1511	20231219	-17.54	1168	20240805	6.68	1500	-16.93	20240103	1168	6.68	20240805	1511	-17.54	20231219	1168	6.68	20240805	1.80	N	009270	500	512 억		1520949	N	N	0	N	00	N
39	20240826	110237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1256	-10	5	-0.79	74338405	59157	33.75	1256	1266	1252	1645	887	1266	1256.45	1.48	0	-14447	1285	1275	1263	1253	1241	1280	1258	513	379	500	910	1	1	102586356	1288	21.66	0.50	12	0.06	58.00	2517.00	1511	20231219	-16.88	1168	20240805	7.53	1500	-16.27	20240103	1168	7.53	20240805	1511	-16.88	20231219	1168	7.53	20240805	1.80	N	009270	500	512 억		1520949	N	N	0	N	00	N
40	20240826	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1258	-8	5	-0.63	39467553	31389	17.91	1256	1266	1254	1645	887	1266	1257.06	1.48	0	2222	1285	1275	1263	1253	1241	1280	1258	513	379	500	910	1	1	102586356	1291	21.69	0.50	12	0.03	58.00	2517.00	1511	20231219	-16.74	1168	20240805	7.71	1500	-16.13	20240103	1168	7.71	20240805	1511	-16.74	20231219	1168	7.71	20240805	1.80	N	009270	500	512 억		1520949	N	N	0	N	00	N
41	20240826	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1265	-1	5	-0.08	4296384	3411	1.95	1256	1266	1256	1645	887	1266	1256.51	1.48	0	-180	1285	1275	1263	1253	1241	1280	1258	513	379	500	910	1	1	102586356	1298	21.81	0.50	12	0.00	58.00	2517.00	1511	20231219	-16.28	1168	20240805	8.30	1500	-15.67	20240103	1168	8.30	20240805	1511	-16.28	20231219	1168	8.30	20240805	1.80	N	009270	500	512 억		1520949	N	N	0	N	00	N
42	20240823	160237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1266	-4	5	-0.31	219708625	174378	93.01	1260	1273	1251	1651	889	1270	1259.86	1.51	0	-32119	1295	1282	1272	1259	1249	1277	1254	513	381	500	910	1	1	102586356	1299	21.83	0.50	12	0.17	58.00	2517.00	1511	20231219	-16.21	1168	20240805	8.39	1500	-15.60	20240103	1168	8.39	20240805	1511	-16.21	20231219	1168	8.39	20240805	1.80	N	009270	500	512 억		1552880	N	N	0	N	00	N
43	20240823	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1267	-3	5	-0.24	184407867	146536	78.16	1260	1270	1251	1651	889	1270	1258.45	1.51	0	-23124	1295	1282	1272	1259	1249	1277	1254	513	381	500	910	1	1	102586356	1300	21.84	0.50	12	0.14	58.00	2517.00	1511	20231219	-16.15	1168	20240805	8.48	1500	-15.53	20240103	1168	8.48	20240805	1511	-16.15	20231219	1168	8.48	20240805	1.80	N	009270	500	512 억		1552880	N	N	0	N	00	N
44	20240823	140237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	-10	5	-0.79	123793362	98503	52.54	1260	1268	1251	1651	889	1270	1256.75	1.51	0	-18714	1295	1282	1272	1259	1249	1277	1254	513	381	500	910	1	1	102586356	1293	21.72	0.50	12	0.10	58.00	2517.00	1511	20231219	-16.61	1168	20240805	7.88	1500	-16.00	20240103	1168	7.88	20240805	1511	-16.61	20231219	1168	7.88	20240805	1.80	N	009270	500	512 억		1552880	N	N	0	N	00	N
45	20240823	130235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1255	-15	5	-1.18	97846449	77857	41.53	1260	1268	1251	1651	889	1270	1256.75	1.51	0	-18408	1295	1282	1272	1259	1249	1277	1254	513	381	500	910	1	1	102586356	1287	21.64	0.50	12	0.08	58.00	2517.00	1511	20231219	-16.94	1168	20240805	7.45	1500	-16.33	20240103	1168	7.45	20240805	1511	-16.94	20231219	1168	7.45	20240805	1.80	N	009270	500	512 억		1552880	N	N	0	N	00	N
46	20240823	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1255	-15	5	-1.18	77388863	61572	32.84	1260	1268	1251	1651	889	1270	1256.88	1.51	0	-16246	1295	1282	1272	1259	1249	1277	1254	513	381	500	910	1	1	102586356	1287	21.64	0.50	12	0.06	58.00	2517.00	1511	20231219	-16.94	1168	20240805	7.45	1500	-16.33	20240103	1168	7.45	20240805	1511	-16.94	20231219	1168	7.45	20240805	1.80	N	009270	500	512 억		1552880	N	N	0	N	00	N
47	20240823	110237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1255	-15	5	-1.18	69970146	55661	29.69	1260	1268	1251	1651	889	1270	1257.08	1.51	0	-15638	1295	1282	1272	1259	1249	1277	1254	513	381	500	910	1	1	102586356	1287	21.64	0.50	12	0.05	58.00	2517.00	1511	20231219	-16.94	1168	20240805	7.45	1500	-16.33	20240103	1168	7.45	20240805	1511	-16.94	20231219	1168	7.45	20240805	1.80	N	009270	500	512 억		1552880	N	N	0	N	00	N
48	20240823	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1258	-12	5	-0.94	38268807	30429	16.23	1260	1268	1251	1651	889	1270	1257.64	1.51	0	-5448	1295	1282	1272	1259	1249	1277	1254	513	381	500	910	1	1	102586356	1291	21.69	0.50	12	0.03	58.00	2517.00	1511	20231219	-16.74	1168	20240805	7.71	1500	-16.13	20240103	1168	7.71	20240805	1511	-16.74	20231219	1168	7.71	20240805	1.80	N	009270	500	512 억		1552880	N	N	0	N	00	N
49	20240823	090237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1259	-11	5	-0.87	3726644	2974	1.59	1260	1260	1251	1651	889	1270	1253.07	1.51	0	-20	1295	1282	1272	1259	1249	1277	1254	513	381	500	910	1	1	102586356	1292	21.71	0.50	12	0.00	58.00	2517.00	1511	20231219	-16.68	1168	20240805	7.79	1500	-16.07	20240103	1168	7.79	20240805	1511	-16.68	20231219	1168	7.79	20240805	1.80	N	009270	500	512 억		1552880	N	N	0	N	00	N
50	20240822	160235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1270	-9	5	-0.70	236290237	186054	45.71	1279	1285	1262	1662	896	1279	1269.98	1.55	0	-31976	1313	1295	1272	1254	1231	1305	1264	513	383	500	920	1	1	102586356	1303	21.90	0.50	12	0.18	58.00	2517.00	1511	20231219	-15.95	1168	20240805	8.73	1500	-15.33	20240103	1168	8.73	20240805	1511	-15.95	20231219	1168	8.73	20240805	1.79	N	009270	500	512 억		1593341	N	N	1249	N	00	N
51	20240822	150236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1271	-8	5	-0.63	222981523	175567	43.14	1279	1285	1262	1662	896	1279	1270.04	1.55	0	-29565	1313	1295	1272	1254	1231	1305	1264	513	383	500	920	1	1	102586356	1304	21.91	0.50	12	0.17	58.00	2517.00	1511	20231219	-15.88	1168	20240805	8.82	1500	-15.27	20240103	1168	8.82	20240805	1511	-15.88	20231219	1168	8.82	20240805	1.79	N	009270	500	512 억		1593341	N	N	1249	N	00	N
52	20240822	140238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1265	-14	5	-1.09	162746739	128055	31.46	1279	1285	1262	1662	896	1279	1270.88	1.55	0	-25519	1313	1295	1272	1254	1231	1305	1264	513	383	500	920	1	1	102586356	1298	21.81	0.50	12	0.12	58.00	2517.00	1511	20231219	-16.28	1168	20240805	8.30	1500	-15.67	20240103	1168	8.30	20240805	1511	-16.28	20231219	1168	8.30	20240805	1.79	N	009270	500	512 억		1593341	N	N	1249	N	00	N
53	20240822	130236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1263	-16	5	-1.25	146676224	115387	28.35	1279	1285	1262	1662	896	1279	1271.13	1.55	0	-20254	1313	1295	1272	1254	1231	1305	1264	513	383	500	920	1	1	102586356	1296	21.78	0.50	12	0.11	58.00	2517.00	1511	20231219	-16.41	1168	20240805	8.13	1500	-15.80	20240103	1168	8.13	20240805	1511	-16.41	20231219	1168	8.13	20240805	1.79	N	009270	500	512 억		1593341	N	N	1249	N	00	N
54	20240822	120238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1266	-13	5	-1.02	136058505	106989	26.29	1279	1285	1263	1662	896	1279	1271.67	1.55	0	-16175	1313	1295	1272	1254	1231	1305	1264	513	383	500	920	1	1	102586356	1299	21.83	0.50	12	0.10	58.00	2517.00	1511	20231219	-16.21	1168	20240805	8.39	1500	-15.60	20240103	1168	8.39	20240805	1511	-16.21	20231219	1168	8.39	20240805	1.79	N	009270	500	512 억		1593341	N	N	1249	N	00	N
55	20240822	110235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1269	-10	5	-0.78	116772344	91772	22.55	1279	1285	1264	1662	896	1279	1272.38	1.55	0	-12828	1313	1295	1272	1254	1231	1305	1264	513	383	500	920	1	1	102586356	1302	21.88	0.50	12	0.09	58.00	2517.00	1511	20231219	-16.02	1168	20240805	8.65	1500	-15.40	20240103	1168	8.65	20240805	1511	-16.02	20231219	1168	8.65	20240805	1.79	N	009270	500	512 억		1593341	N	N	1249	N	00	N
56	20240822	100237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	-1	5	-0.08	77035810	60492	14.86	1279	1285	1268	1662	896	1279	1273.44	1.55	0	2449	1313	1295	1272	1254	1231	1305	1264	513	383	500	920	1	1	102586356	1311	22.03	0.51	12	0.06	58.00	2517.00	1511	20231219	-15.42	1168	20240805	9.42	1500	-14.80	20240103	1168	9.42	20240805	1511	-15.42	20231219	1168	9.42	20240805	1.79	N	009270	500	512 억		1593341	N	N	1249	N	00	N
57	20240822	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1282	3	2	0.23	3279359	2564	0.63	1279	1282	1279	1662	896	1279	1279.00	1.55	0	-964	1313	1295	1272	1254	1231	1305	1264	513	383	500	920	1	1	102586356	1315	22.10	0.51	12	0.00	58.00	2517.00	1511	20231219	-15.16	1168	20240805	9.76	1500	-14.53	20240103	1168	9.76	20240805	1511	-15.16	20231219	1168	9.76	20240805	1.79	N	009270	500	512 억		1593341	N	N	1249	N	00	N
58	20240821	160236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1279	29	2	2.32	517229857	405319	198.11	1259	1290	1249	1625	875	1250	1276.09	1.48	0	62913	1276	1262	1251	1237	1226	1270	1245	513	375	500	900	1	1	102586356	1312	22.05	0.51	12	0.40	58.00	2517.00	1511	20231219	-15.35	1168	20240805	9.50	1500	-14.73	20240103	1168	9.50	20240805	1511	-15.35	20231219	1168	9.50	20240805	1.81	N	009270	500	512 억		1515617	N	N	1249	N	00	N
59	20240821	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1281	31	2	2.48	489901719	383969	187.67	1259	1290	1249	1625	875	1250	1275.89	1.48	0	60841	1276	1262	1251	1237	1226	1270	1245	513	375	500	900	1	1	102586356	1314	22.09	0.51	12	0.37	58.00	2517.00	1511	20231219	-15.22	1168	20240805	9.67	1500	-14.60	20240103	1168	9.67	20240805	1511	-15.22	20231219	1168	9.67	20240805	1.81	N	009270	500	512 억		1515617	N	N	87	N	00	N
60	20240821	140234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	28	2	2.24	408018567	320013	156.41	1259	1287	1249	1625	875	1250	1275.01	1.48	0	48017	1276	1262	1251	1237	1226	1270	1245	513	375	500	900	1	1	102586356	1311	22.03	0.51	12	0.31	58.00	2517.00	1511	20231219	-15.42	1168	20240805	9.42	1500	-14.80	20240103	1168	9.42	20240805	1511	-15.42	20231219	1168	9.42	20240805	1.81	N	009270	500	512 억		1515617	N	N	87	N	00	N
61	20240821	130235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	30	2	2.40	378330817	296751	145.04	1259	1287	1249	1625	875	1250	1274.91	1.48	0	44509	1276	1262	1251	1237	1226	1270	1245	513	375	500	900	1	1	102586356	1313	22.07	0.51	12	0.29	58.00	2517.00	1511	20231219	-15.29	1168	20240805	9.59	1500	-14.67	20240103	1168	9.59	20240805	1511	-15.29	20231219	1168	9.59	20240805	1.81	N	009270	500	512 억		1515617	N	N	87	N	00	N
62	20240821	120239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	30	2	2.40	342418435	268673	131.32	1259	1287	1249	1625	875	1250	1274.48	1.48	0	37186	1276	1262	1251	1237	1226	1270	1245	513	375	500	900	1	1	102586356	1313	22.07	0.51	12	0.26	58.00	2517.00	1511	20231219	-15.29	1168	20240805	9.59	1500	-14.67	20240103	1168	9.59	20240805	1511	-15.29	20231219	1168	9.59	20240805	1.81	N	009270	500	512 억		1515617	N	N	87	N	00	N
63	20240821	110235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1282	32	2	2.56	325740740	255650	124.95	1259	1287	1249	1625	875	1250	1274.17	1.48	0	37826	1276	1262	1251	1237	1226	1270	1245	513	375	500	900	1	1	102586356	1315	22.10	0.51	12	0.25	58.00	2517.00	1511	20231219	-15.16	1168	20240805	9.76	1500	-14.53	20240103	1168	9.76	20240805	1511	-15.16	20231219	1168	9.76	20240805	1.81	N	009270	500	512 억		1515617	N	N	87	N	00	N
64	20240821	100238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	28	2	2.24	185698198	146015	71.37	1259	1287	1249	1625	875	1250	1271.77	1.48	0	22777	1276	1262	1251	1237	1226	1270	1245	513	375	500	900	1	1	102586356	1311	22.03	0.51	12	0.14	58.00	2517.00	1511	20231219	-15.42	1168	20240805	9.42	1500	-14.80	20240103	1168	9.42	20240805	1511	-15.42	20231219	1168	9.42	20240805	1.81	N	009270	500	512 억		1515617	N	N	87	N	00	N
65	20240821	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1259	9	2	0.72	418041	332	0.16	1259	1260	1259	1625	875	1250	1259.19	1.48	0	-93	1276	1262	1251	1237	1226	1270	1245	513	375	500	900	1	1	102586356	1292	21.71	0.50	12	0.00	58.00	2517.00	1511	20231219	-16.68	1168	20240805	7.79	1500	-16.07	20240103	1168	7.79	20240805	1511	-16.68	20231219	1168	7.79	20240805	1.81	N	009270	500	512 억		1515617	N	N	87	N	00	N
66	20240820	160232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1250	9	2	0.73	256171614	204492	40.10	1241	1265	1240	1613	869	1241	1252.78	1.49	0	-15512	1281	1260	1247	1226	1213	1254	1220	513	372	500	890	1	1	102586356	1282	21.55	0.50	12	0.20	58.00	2517.00	1511	20231219	-17.27	1168	20240805	7.02	1500	-16.67	20240103	1168	7.02	20240805	1511	-17.27	20231219	1168	7.02	20240805	1.80	N	009270	500	512 억		1528290	N	N	87	N	00	N
67	20240820	150235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1253	12	2	0.97	242776885	193781	38.00	1241	1265	1240	1613	869	1241	1252.84	1.49	0	-15398	1281	1260	1247	1226	1213	1254	1220	513	372	500	890	1	1	102586356	1285	21.60	0.50	12	0.19	58.00	2517.00	1511	20231219	-17.07	1168	20240805	7.28	1500	-16.47	20240103	1168	7.28	20240805	1511	-17.07	20231219	1168	7.28	20240805	1.80	N	009270	500	512 억		1528290	N	N	111	N	00	N
68	20240820	140235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1258	17	2	1.37	156077399	124589	24.43	1241	1265	1240	1613	869	1241	1252.74	1.49	0	-19574	1281	1260	1247	1226	1213	1254	1220	513	372	500	890	1	1	102586356	1291	21.69	0.50	12	0.12	58.00	2517.00	1511	20231219	-16.74	1168	20240805	7.71	1500	-16.13	20240103	1168	7.71	20240805	1511	-16.74	20231219	1168	7.71	20240805	1.80	N	009270	500	512 억		1528290	N	N	111	N	00	N
69	20240820	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1258	17	2	1.37	103999480	83165	16.31	1241	1264	1240	1613	869	1241	1250.52	1.49	0	-11008	1281	1260	1247	1226	1213	1254	1220	513	372	500	890	1	1	102586356	1291	21.69	0.50	12	0.08	58.00	2517.00	1511	20231219	-16.74	1168	20240805	7.71	1500	-16.13	20240103	1168	7.71	20240805	1511	-16.74	20231219	1168	7.71	20240805	1.80	N	009270	500	512 억		1528290	N	N	111	N	00	N
70	20240820	120234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1253	12	2	0.97	81025582	64916	12.73	1241	1255	1240	1613	869	1241	1248.16	1.49	0	-6587	1281	1260	1247	1226	1213	1254	1220	513	372	500	890	1	1	102586356	1285	21.60	0.50	12	0.06	58.00	2517.00	1511	20231219	-17.07	1168	20240805	7.28	1500	-16.47	20240103	1168	7.28	20240805	1511	-17.07	20231219	1168	7.28	20240805	1.80	N	009270	500	512 억		1528290	N	N	111	N	00	N
71	20240820	110234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1250	9	2	0.73	69571234	55767	10.94	1241	1255	1240	1613	869	1241	1247.53	1.49	0	-4580	1281	1260	1247	1226	1213	1254	1220	513	372	500	890	1	1	102586356	1282	21.55	0.50	12	0.05	58.00	2517.00	1511	20231219	-17.27	1168	20240805	7.02	1500	-16.67	20240103	1168	7.02	20240805	1511	-17.27	20231219	1168	7.02	20240805	1.80	N	009270	500	512 억		1528290	N	N	111	N	00	N
72	20240820	100234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1251	10	2	0.81	63790766	51139	10.03	1241	1255	1240	1613	869	1241	1247.40	1.49	0	-6317	1281	1260	1247	1226	1213	1254	1220	513	372	500	890	1	1	102586356	1283	21.57	0.50	12	0.05	58.00	2517.00	1511	20231219	-17.21	1168	20240805	7.11	1500	-16.60	20240103	1168	7.11	20240805	1511	-17.21	20231219	1168	7.11	20240805	1.80	N	009270	500	512 억		1528290	N	N	111	N	00	N
73	20240820	090234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1248	7	2	0.56	212267	171	0.03	1241	1248	1241	1613	869	1241	1241.33	1.49	0	-32	1281	1260	1247	1226	1213	1254	1220	513	372	500	890	1	1	102586356	1280	21.52	0.50	12	0.00	58.00	2517.00	1511	20231219	-17.41	1168	20240805	6.85	1500	-16.80	20240103	1168	6.85	20240805	1511	-17.41	20231219	1168	6.85	20240805	1.80	N	009270	500	512 억		1528290	N	N	111	N	00	N
74	20240819	160233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1241	-24	5	-1.90	633272710	507721	205.17	1260	1268	1234	1644	886	1265	1247.31	1.49	0	810	1285	1275	1269	1259	1253	1272	1256	513	379	500	910	1	1	102586356	1273	21.40	0.49	12	0.49	58.00	2517.00	1511	20231219	-17.87	1168	20240805	6.25	1500	-17.27	20240103	1168	6.25	20240805	1511	-17.87	20231219	1168	6.25	20240805	1.79	N	009270	500	512 억		1527483	N	N	111	N	00	N
75	20240819	150232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1243	-22	5	-1.74	550300830	440800	178.13	1260	1268	1234	1644	886	1265	1248.41	1.49	0	9017	1285	1275	1269	1259	1253	1272	1256	513	379	500	910	1	1	102586356	1275	21.43	0.49	12	0.43	58.00	2517.00	1511	20231219	-17.74	1168	20240805	6.42	1500	-17.13	20240103	1168	6.42	20240805	1511	-17.74	20231219	1168	6.42	20240805	1.79	N	009270	500	512 억		1527483	N	N	170	N	00	N
76	20240819	140233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1241	-24	5	-1.90	464371659	371376	150.07	1260	1268	1239	1644	886	1265	1250.41	1.49	0	1650	1285	1275	1269	1259	1253	1272	1256	513	379	500	910	1	1	102586356	1273	21.40	0.49	12	0.36	58.00	2517.00	1511	20231219	-17.87	1168	20240805	6.25	1500	-17.27	20240103	1168	6.25	20240805	1511	-17.87	20231219	1168	6.25	20240805	1.79	N	009270	500	512 억		1527483	N	N	170	N	00	N
77	20240819	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1247	-18	5	-1.42	388708791	310446	125.45	1260	1268	1243	1644	886	1265	1252.10	1.49	0	-916	1285	1275	1269	1259	1253	1272	1256	513	379	500	910	1	1	102586356	1279	21.50	0.50	12	0.30	58.00	2517.00	1511	20231219	-17.47	1168	20240805	6.76	1500	-16.87	20240103	1168	6.76	20240805	1511	-17.47	20231219	1168	6.76	20240805	1.79	N	009270	500	512 억		1527483	N	N	170	N	00	N
78	20240819	120233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1247	-18	5	-1.42	331767700	264817	107.01	1260	1268	1243	1644	886	1265	1252.82	1.49	0	1738	1285	1275	1269	1259	1253	1272	1256	513	379	500	910	1	1	102586356	1279	21.50	0.50	12	0.26	58.00	2517.00	1511	20231219	-17.47	1168	20240805	6.76	1500	-16.87	20240103	1168	6.76	20240805	1511	-17.47	20231219	1168	6.76	20240805	1.79	N	009270	500	512 억		1527483	N	N	170	N	00	N
79	20240819	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1258	-7	5	-0.55	206689986	164812	66.60	1260	1268	1250	1644	886	1265	1254.10	1.49	0	5538	1285	1275	1269	1259	1253	1272	1256	513	379	500	910	1	1	102586356	1291	21.69	0.50	12	0.16	58.00	2517.00	1511	20231219	-16.74	1168	20240805	7.71	1500	-16.13	20240103	1168	7.71	20240805	1511	-16.74	20231219	1168	7.71	20240805	1.79	N	009270	500	512 억		1527483	N	N	170	N	00	N
80	20240819	100233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1256	-9	5	-0.71	157630893	125678	50.79	1260	1268	1250	1644	886	1265	1254.24	1.49	0	6038	1285	1275	1269	1259	1253	1272	1256	513	379	500	910	1	1	102586356	1288	21.66	0.50	12	0.12	58.00	2517.00	1511	20231219	-16.88	1168	20240805	7.53	1500	-16.27	20240103	1168	7.53	20240805	1511	-16.88	20231219	1168	7.53	20240805	1.79	N	009270	500	512 억		1527483	N	N	170	N	00	N
81	20240819	090233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	-5	5	-0.40	9015165	7156	2.89	1260	1260	1259	1644	886	1265	1259.80	1.49	0	1856	1285	1275	1269	1259	1253	1272	1256	513	379	500	910	1	1	102586356	1293	21.72	0.50	12	0.01	58.00	2517.00	1511	20231219	-16.61	1168	20240805	7.88	1500	-16.00	20240103	1168	7.88	20240805	1511	-16.61	20231219	1168	7.88	20240805	1.79	N	009270	500	512 억		1527483	N	N	170	N	00	N
82	20240816	160231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1265	4	2	0.32	309034457	243416	134.22	1278	1279	1263	1639	883	1261	1269.57	1.45	0	40304	1299	1280	1269	1250	1239	1274	1244	513	378	500	900	1	1	102586356	1298	21.81	0.50	12	0.24	58.00	2517.00	1511	20231219	-16.28	1168	20240805	8.30	1500	-15.67	20240103	1168	8.30	20240805	1511	-16.28	20231219	1168	8.30	20240805	1.79	N	009270	500	512 억		1490298	N	N	170	N	00	N
83	20240816	150233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1268	7	2	0.56	271945882	214111	118.06	1278	1279	1263	1639	883	1261	1270.12	1.45	0	38915	1299	1280	1269	1250	1239	1274	1244	513	378	500	900	1	1	102586356	1301	21.86	0.50	12	0.21	58.00	2517.00	1511	20231219	-16.08	1168	20240805	8.56	1500	-15.47	20240103	1168	8.56	20240805	1511	-16.08	20231219	1168	8.56	20240805	1.79	N	009270	500	512 억		1490298	N	N	12	N	00	N
84	20240816	140233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1270	9	2	0.71	254821485	200612	110.61	1278	1279	1263	1639	883	1261	1270.22	1.45	0	37569	1299	1280	1269	1250	1239	1274	1244	513	378	500	900	1	1	102586356	1303	21.90	0.50	12	0.20	58.00	2517.00	1511	20231219	-15.95	1168	20240805	8.73	1500	-15.33	20240103	1168	8.73	20240805	1511	-15.95	20231219	1168	8.73	20240805	1.79	N	009270	500	512 억		1490298	N	N	12	N	00	N
85	20240816	130235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1271	10	2	0.79	249181316	196169	108.16	1278	1279	1263	1639	883	1261	1270.24	1.45	0	35809	1299	1280	1269	1250	1239	1274	1244	513	378	500	900	1	1	102586356	1304	21.91	0.50	12	0.19	58.00	2517.00	1511	20231219	-15.88	1168	20240805	8.82	1500	-15.27	20240103	1168	8.82	20240805	1511	-15.88	20231219	1168	8.82	20240805	1.79	N	009270	500	512 억		1490298	N	N	12	N	00	N
86	20240816	120233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	13	2	1.03	222202800	174942	96.46	1278	1279	1263	1639	883	1261	1270.15	1.45	0	29394	1299	1280	1269	1250	1239	1274	1244	513	378	500	900	1	1	102586356	1307	21.97	0.51	12	0.17	58.00	2517.00	1511	20231219	-15.68	1168	20240805	9.08	1500	-15.07	20240103	1168	9.08	20240805	1511	-15.68	20231219	1168	9.08	20240805	1.79	N	009270	500	512 억		1490298	N	N	12	N	00	N
87	20240816	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1271	10	2	0.79	159061845	125363	69.12	1278	1279	1263	1639	883	1261	1268.81	1.45	0	10615	1299	1280	1269	1250	1239	1274	1244	513	378	500	900	1	1	102586356	1304	21.91	0.50	12	0.12	58.00	2517.00	1511	20231219	-15.88	1168	20240805	8.82	1500	-15.27	20240103	1168	8.82	20240805	1511	-15.88	20231219	1168	8.82	20240805	1.79	N	009270	500	512 억		1490298	N	N	12	N	00	N
88	20240816	100232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1267	6	2	0.48	92769272	73045	40.28	1278	1279	1265	1639	883	1261	1270.03	1.45	0	-10886	1299	1280	1269	1250	1239	1274	1244	513	378	500	900	1	1	102586356	1300	21.84	0.50	12	0.07	58.00	2517.00	1511	20231219	-16.15	1168	20240805	8.48	1500	-15.53	20240103	1168	8.48	20240805	1511	-16.15	20231219	1168	8.48	20240805	1.79	N	009270	500	512 억		1490298	N	N	12	N	00	N
89	20240816	090233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1269	8	2	0.63	11063169	8659	4.77	1278	1279	1269	1639	883	1261	1277.65	1.45	0	-3607	1299	1280	1269	1250	1239	1274	1244	513	378	500	900	1	1	102586356	1302	21.88	0.50	12	0.01	58.00	2517.00	1511	20231219	-16.02	1168	20240805	8.65	1500	-15.40	20240103	1168	8.65	20240805	1511	-16.02	20231219	1168	8.65	20240805	1.79	N	009270	500	512 억		1490298	N	N	12	N	00	N
90	20240814	160233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1261	2	2	0.16	229308037	181359	91.75	1283	1288	1258	1636	882	1259	1264.39	1.46	0	-11314	1292	1275	1261	1244	1230	1268	1237	513	377	500	900	1	1	102586356	1294	21.74	0.50	12	0.18	58.00	2517.00	1511	20231219	-16.55	1168	20240805	7.96	1500	-15.93	20240103	1168	7.96	20240805	1511	-16.55	20231219	1168	7.96	20240805	1.78	N	009270	500	512 억		1501634	N	N	12	N	00	N
91	20240814	150233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1262	3	2	0.24	196061919	155008	78.42	1283	1288	1258	1636	882	1259	1264.85	1.46	0	-9257	1292	1275	1261	1244	1230	1268	1237	513	377	500	900	1	1	102586356	1295	21.76	0.50	12	0.15	58.00	2517.00	1511	20231219	-16.48	1168	20240805	8.05	1500	-15.87	20240103	1168	8.05	20240805	1511	-16.48	20231219	1168	8.05	20240805	1.78	N	009270	500	512 억		1501634	N	N	27	N	00	N
92	20240814	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1263	4	2	0.32	181136124	143171	72.43	1283	1288	1258	1636	882	1259	1265.17	1.46	0	-11931	1292	1275	1261	1244	1230	1268	1237	513	377	500	900	1	1	102586356	1296	21.78	0.50	12	0.14	58.00	2517.00	1511	20231219	-16.41	1168	20240805	8.13	1500	-15.80	20240103	1168	8.13	20240805	1511	-16.41	20231219	1168	8.13	20240805	1.78	N	009270	500	512 억		1501634	N	N	27	N	00	N
93	20240814	130235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1266	7	2	0.56	174149645	137634	69.63	1283	1288	1258	1636	882	1259	1265.31	1.46	0	-11846	1292	1275	1261	1244	1230	1268	1237	513	377	500	900	1	1	102586356	1299	21.83	0.50	12	0.13	58.00	2517.00	1511	20231219	-16.21	1168	20240805	8.39	1500	-15.60	20240103	1168	8.39	20240805	1511	-16.21	20231219	1168	8.39	20240805	1.78	N	009270	500	512 억		1501634	N	N	27	N	00	N
94	20240814	120233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1263	4	2	0.32	139061225	109860	55.58	1283	1288	1259	1636	882	1259	1265.80	1.46	0	-7757	1292	1275	1261	1244	1230	1268	1237	513	377	500	900	1	1	102586356	1296	21.78	0.50	12	0.11	58.00	2517.00	1511	20231219	-16.41	1168	20240805	8.13	1500	-15.80	20240103	1168	8.13	20240805	1511	-16.41	20231219	1168	8.13	20240805	1.78	N	009270	500	512 억		1501634	N	N	27	N	00	N
95	20240814	110232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1265	6	2	0.48	89545358	70631	35.73	1283	1288	1259	1636	882	1259	1267.79	1.46	0	-3085	1292	1275	1261	1244	1230	1268	1237	513	377	500	900	1	1	102586356	1298	21.81	0.50	12	0.07	58.00	2517.00	1511	20231219	-16.28	1168	20240805	8.30	1500	-15.67	20240103	1168	8.30	20240805	1511	-16.28	20231219	1168	8.30	20240805	1.78	N	009270	500	512 억		1501634	N	N	27	N	00	N
96	20240814	100232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1266	7	2	0.56	37404934	29352	14.85	1283	1288	1265	1636	882	1259	1274.36	1.46	0	-3370	1292	1275	1261	1244	1230	1268	1237	513	377	500	900	1	1	102586356	1299	21.83	0.50	12	0.03	58.00	2517.00	1511	20231219	-16.21	1168	20240805	8.39	1500	-15.60	20240103	1168	8.39	20240805	1511	-16.21	20231219	1168	8.39	20240805	1.78	N	009270	500	512 억		1501634	N	N	27	N	00	N
97	20240814	090303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1288	29	2	2.30	11580373	9021	4.56	1283	1288	1275	1636	882	1259	1283.72	1.46	0	-1336	1292	1275	1261	1244	1230	1268	1237	513	377	500	900	1	1	102586356	1321	22.21	0.51	12	0.01	58.00	2517.00	1511	20231219	-14.76	1168	20240805	10.27	1500	-14.13	20240103	1168	10.27	20240805	1511	-14.76	20231219	1168	10.27	20240805	1.78	N	009270	500	512 억		1501634	N	N	27	N	00	N
98	20240813	160231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1259	-12	5	-0.94	247378320	197171	81.86	1271	1278	1247	1652	890	1271	1254.64	1.48	0	-16256	1302	1286	1272	1256	1242	1294	1264	513	381	500	910	1	1	102586356	1292	21.71	0.50	12	0.19	58.00	2517.00	1511	20231219	-16.68	1168	20240805	7.79	1500	-16.07	20240103	1168	7.79	20240805	1511	-16.68	20231219	1168	7.79	20240805	1.79	N	009270	500	512 억		1518714	N	N	27	N	00	N
99	20240813	150231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1258	-13	5	-1.02	239961132	191276	79.42	1271	1278	1247	1652	890	1271	1254.53	1.48	0	-15327	1302	1286	1272	1256	1242	1294	1264	513	381	500	910	1	1	102586356	1291	21.69	0.50	12	0.19	58.00	2517.00	1511	20231219	-16.74	1168	20240805	7.71	1500	-16.13	20240103	1168	7.71	20240805	1511	-16.74	20231219	1168	7.71	20240805	1.79	N	009270	500	512 억		1518714	N	N	13	N	00	N
100	20240813	140230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1257	-14	5	-1.10	216238501	172365	71.56	1271	1278	1247	1652	890	1271	1254.54	1.48	0	-13357	1302	1286	1272	1256	1242	1294	1264	513	381	500	910	1	1	102586356	1290	21.67	0.50	12	0.17	58.00	2517.00	1511	20231219	-16.81	1168	20240805	7.62	1500	-16.20	20240103	1168	7.62	20240805	1511	-16.81	20231219	1168	7.62	20240805	1.79	N	009270	500	512 억		1518714	N	N	13	N	00	N
101	20240813	130232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1257	-14	5	-1.10	206068304	164266	68.20	1271	1278	1247	1652	890	1271	1254.48	1.48	0	-9874	1302	1286	1272	1256	1242	1294	1264	513	381	500	910	1	1	102586356	1290	21.67	0.50	12	0.16	58.00	2517.00	1511	20231219	-16.81	1168	20240805	7.62	1500	-16.20	20240103	1168	7.62	20240805	1511	-16.81	20231219	1168	7.62	20240805	1.79	N	009270	500	512 억		1518714	N	N	13	N	00	N
102	20240813	120231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1253	-18	5	-1.42	167262809	133241	55.32	1271	1278	1247	1652	890	1271	1255.34	1.48	0	-16413	1302	1286	1272	1256	1242	1294	1264	513	381	500	910	1	1	102586356	1285	21.60	0.50	12	0.13	58.00	2517.00	1511	20231219	-17.07	1168	20240805	7.28	1500	-16.47	20240103	1168	7.28	20240805	1511	-17.07	20231219	1168	7.28	20240805	1.79	N	009270	500	512 억		1518714	N	N	13	N	00	N
103	20240813	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1256	-15	5	-1.18	118616177	94410	39.20	1271	1278	1247	1652	890	1271	1256.39	1.48	0	-11903	1302	1286	1272	1256	1242	1294	1264	513	381	500	910	1	1	102586356	1288	21.66	0.50	12	0.09	58.00	2517.00	1511	20231219	-16.88	1168	20240805	7.53	1500	-16.27	20240103	1168	7.53	20240805	1511	-16.88	20231219	1168	7.53	20240805	1.79	N	009270	500	512 억		1518714	N	N	13	N	00	N
104	20240813	100230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1258	-13	5	-1.02	67461951	53547	22.23	1271	1278	1251	1652	890	1271	1259.86	1.48	0	-9628	1302	1286	1272	1256	1242	1294	1264	513	381	500	910	1	1	102586356	1291	21.69	0.50	12	0.05	58.00	2517.00	1511	20231219	-16.74	1168	20240805	7.71	1500	-16.13	20240103	1168	7.71	20240805	1511	-16.74	20231219	1168	7.71	20240805	1.79	N	009270	500	512 억		1518714	N	N	13	N	00	N
105	20240813	090230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1264	-7	5	-0.55	8330705	6540	2.72	1271	1278	1264	1652	890	1271	1273.81	1.48	0	-5562	1302	1286	1272	1256	1242	1294	1264	513	381	500	910	1	1	102586356	1297	21.79	0.50	12	0.01	58.00	2517.00	1511	20231219	-16.35	1168	20240805	8.22	1500	-15.73	20240103	1168	8.22	20240805	1511	-16.35	20231219	1168	8.22	20240805	1.79	N	009270	500	512 억		1518714	N	N	13	N	00	N
106	20240812	160229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1271	4	2	0.32	305165245	240099	148.84	1265	1288	1258	1647	887	1267	1271.00	1.46	0	22143	1299	1283	1273	1257	1247	1291	1265	513	380	500	910	1	1	102586356	1304	21.91	0.50	12	0.23	58.00	2517.00	1511	20231219	-15.88	1168	20240805	8.82	1500	-15.27	20240103	1168	8.82	20240805	1511	-15.88	20231219	1168	8.82	20240805	1.76	N	009270	500	512 억		1501391	N	N	13	N	00	N
107	20240812	150232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1269	2	2	0.16	300192087	236185	146.42	1265	1288	1258	1647	887	1267	1271.00	1.46	0	21897	1299	1283	1273	1257	1247	1291	1265	513	380	500	910	1	1	102586356	1302	21.88	0.50	12	0.23	58.00	2517.00	1511	20231219	-16.02	1168	20240805	8.65	1500	-15.40	20240103	1168	8.65	20240805	1511	-16.02	20231219	1168	8.65	20240805	1.76	N	009270	500	512 억		1501391	N	N	0	N	00	N
108	20240812	140231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1267	0	3	0.00	276877625	217806	135.02	1265	1288	1258	1647	887	1267	1271.21	1.46	0	14177	1299	1283	1273	1257	1247	1291	1265	513	380	500	910	1	1	102586356	1300	21.84	0.50	12	0.21	58.00	2517.00	1511	20231219	-16.15	1168	20240805	8.48	1500	-15.53	20240103	1168	8.48	20240805	1511	-16.15	20231219	1168	8.48	20240805	1.76	N	009270	500	512 억		1501391	N	N	0	N	00	N
109	20240812	130228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1269	2	2	0.16	251262447	197627	122.51	1265	1288	1258	1647	887	1267	1271.40	1.46	0	9970	1299	1283	1273	1257	1247	1291	1265	513	380	500	910	1	1	102586356	1302	21.88	0.50	12	0.19	58.00	2517.00	1511	20231219	-16.02	1168	20240805	8.65	1500	-15.40	20240103	1168	8.65	20240805	1511	-16.02	20231219	1168	8.65	20240805	1.76	N	009270	500	512 억		1501391	N	N	0	N	00	N
110	20240812	120230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1273	6	2	0.47	229786893	180713	112.03	1265	1288	1258	1647	887	1267	1271.56	1.46	0	6785	1299	1283	1273	1257	1247	1291	1265	513	380	500	910	1	1	102586356	1306	21.95	0.51	12	0.18	58.00	2517.00	1511	20231219	-15.75	1168	20240805	8.99	1500	-15.13	20240103	1168	8.99	20240805	1511	-15.75	20231219	1168	8.99	20240805	1.76	N	009270	500	512 억		1501391	N	N	0	N	00	N
111	20240812	110229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1269	2	2	0.16	224635905	176657	109.51	1265	1288	1258	1647	887	1267	1271.59	1.46	0	5634	1299	1283	1273	1257	1247	1291	1265	513	380	500	910	1	1	102586356	1302	21.88	0.50	12	0.17	58.00	2517.00	1511	20231219	-16.02	1168	20240805	8.65	1500	-15.40	20240103	1168	8.65	20240805	1511	-16.02	20231219	1168	8.65	20240805	1.76	N	009270	500	512 억		1501391	N	N	0	N	00	N
112	20240812	100228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1273	6	2	0.47	137179605	107763	66.80	1265	1288	1258	1647	887	1267	1272.98	1.46	0	1963	1299	1283	1273	1257	1247	1291	1265	513	380	500	910	1	1	102586356	1306	21.95	0.51	12	0.11	58.00	2517.00	1511	20231219	-15.75	1168	20240805	8.99	1500	-15.13	20240103	1168	8.99	20240805	1511	-15.75	20231219	1168	8.99	20240805	1.76	N	009270	500	512 억		1501391	N	N	0	N	00	N
113	20240812	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1269	2	2	0.16	965182	761	0.47	1265	1288	1265	1647	887	1267	1268.31	1.46	0	-27	1299	1283	1273	1257	1247	1291	1265	513	380	500	910	1	1	102586356	1302	21.88	0.50	12	0.00	58.00	2517.00	1511	20231219	-16.02	1168	20240805	8.65	1500	-15.40	20240103	1168	8.65	20240805	1511	-16.02	20231219	1168	8.65	20240805	1.76	N	009270	500	512 억		1501391	N	N	0	N	00	N
114	20240809	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1267	0	3	0.00	202260817	158970	63.81	1266	1289	1263	1647	887	1267	1272.32	1.49	0	-28882	1306	1286	1258	1238	1210	1296	1248	513	380	500	910	1	1	102586356	1300	21.84	0.50	12	0.15	58.00	2517.00	1511	20231219	-16.15	1168	20240805	8.48	1500	-15.53	20240103	1168	8.48	20240805	1511	-16.15	20231219	1168	8.48	20240805	1.81	N	009270	500	512 억		1531074	N	N	0	N	00	N
115	20240809	150230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1266	-1	5	-0.08	190314445	149541	60.02	1266	1289	1263	1647	887	1267	1272.66	1.49	0	-24698	1306	1286	1258	1238	1210	1296	1248	513	380	500	910	1	1	102586356	1299	21.83	0.50	12	0.15	58.00	2517.00	1511	20231219	-16.21	1168	20240805	8.39	1500	-15.60	20240103	1168	8.39	20240805	1511	-16.21	20231219	1168	8.39	20240805	1.81	N	009270	500	512 억		1531074	N	N	0	N	00	N
116	20240809	140230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1265	-2	5	-0.16	148169034	116270	46.67	1266	1289	1263	1647	887	1267	1274.35	1.49	0	-22982	1306	1286	1258	1238	1210	1296	1248	513	380	500	910	1	1	102586356	1298	21.81	0.50	12	0.11	58.00	2517.00	1511	20231219	-16.28	1168	20240805	8.30	1500	-15.67	20240103	1168	8.30	20240805	1511	-16.28	20231219	1168	8.30	20240805	1.81	N	009270	500	512 억		1531074	N	N	0	N	00	N
117	20240809	130230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1270	3	2	0.24	120686767	94567	37.96	1266	1289	1266	1647	887	1267	1276.20	1.49	0	-20670	1306	1286	1258	1238	1210	1296	1248	513	380	500	910	1	1	102586356	1303	21.90	0.50	12	0.09	58.00	2517.00	1511	20231219	-15.95	1168	20240805	8.73	1500	-15.33	20240103	1168	8.73	20240805	1511	-15.95	20231219	1168	8.73	20240805	1.81	N	009270	500	512 억		1531074	N	N	0	N	00	N
118	20240809	120229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1269	2	2	0.16	107110739	83879	33.67	1266	1289	1266	1647	887	1267	1276.97	1.49	0	-21047	1306	1286	1258	1238	1210	1296	1248	513	380	500	910	1	1	102586356	1302	21.88	0.50	12	0.08	58.00	2517.00	1511	20231219	-16.02	1168	20240805	8.65	1500	-15.40	20240103	1168	8.65	20240805	1511	-16.02	20231219	1168	8.65	20240805	1.81	N	009270	500	512 억		1531074	N	N	0	N	00	N
119	20240809	110227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1275	8	2	0.63	85228022	66665	26.76	1266	1289	1266	1647	887	1267	1278.45	1.49	0	-21711	1306	1286	1258	1238	1210	1296	1248	513	380	500	910	1	1	102586356	1308	21.98	0.51	12	0.06	58.00	2517.00	1511	20231219	-15.62	1168	20240805	9.16	1500	-15.00	20240103	1168	9.16	20240805	1511	-15.62	20231219	1168	9.16	20240805	1.81	N	009270	500	512 억		1531074	N	N	0	N	00	N
120	20240809	100231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1279	12	2	0.95	62712422	49001	19.67	1266	1289	1266	1647	887	1267	1279.82	1.49	0	-17252	1306	1286	1258	1238	1210	1296	1248	513	380	500	910	1	1	102586356	1312	22.05	0.51	12	0.05	58.00	2517.00	1511	20231219	-15.35	1168	20240805	9.50	1500	-14.73	20240103	1168	9.50	20240805	1511	-15.35	20231219	1168	9.50	20240805	1.81	N	009270	500	512 억		1531074	N	N	0	N	00	N
121	20240809	090228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	13	2	1.03	6269766	4949	1.99	1266	1280	1266	1647	887	1267	1266.88	1.49	0	1103	1306	1286	1258	1238	1210	1296	1248	513	380	500	910	1	1	102586356	1313	22.07	0.51	12	0.00	58.00	2517.00	1511	20231219	-15.29	1168	20240805	9.59	1500	-14.67	20240103	1168	9.59	20240805	1511	-15.29	20231219	1168	9.59	20240805	1.81	N	009270	500	512 억		1531074	N	N	0	N	00	N
122	20240808	160225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1267	18	2	1.44	313078130	249132	101.90	1248	1278	1230	1623	875	1249	1256.68	1.53	0	-12339	1290	1269	1242	1221	1194	1280	1232	513	374	500	890	1	1	102586356	1300	21.84	0.50	12	0.24	58.00	2517.00	1511	20231219	-16.15	1168	20240805	8.48	1500	-15.53	20240103	1168	8.48	20240805	1511	-16.15	20231219	1168	8.48	20240805	1.85	N	009270	500	512 억		1566326	N	N	0	N	00	N
123	20240808	150228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	11	2	0.88	295924641	235565	96.35	1248	1278	1230	1623	875	1249	1256.23	1.53	0	-9834	1290	1269	1242	1221	1194	1280	1232	513	374	500	890	1	1	102586356	1293	21.72	0.50	12	0.23	58.00	2517.00	1511	20231219	-16.61	1168	20240805	7.88	1500	-16.00	20240103	1168	7.88	20240805	1511	-16.61	20231219	1168	7.88	20240805	1.85	N	009270	500	512 억		1566326	N	N	0	N	00	N
124	20240808	140229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1262	13	2	1.04	275874906	219663	89.85	1248	1278	1230	1623	875	1249	1255.90	1.53	0	-8525	1290	1269	1242	1221	1194	1280	1232	513	374	500	890	1	1	102586356	1295	21.76	0.50	12	0.21	58.00	2517.00	1511	20231219	-16.48	1168	20240805	8.05	1500	-15.87	20240103	1168	8.05	20240805	1511	-16.48	20231219	1168	8.05	20240805	1.85	N	009270	500	512 억		1566326	N	N	0	N	00	N
125	20240808	130228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1268	19	2	1.52	251573461	200464	82.00	1248	1278	1230	1623	875	1249	1254.96	1.53	0	-6209	1290	1269	1242	1221	1194	1280	1232	513	374	500	890	1	1	102586356	1301	21.86	0.50	12	0.20	58.00	2517.00	1511	20231219	-16.08	1168	20240805	8.56	1500	-15.47	20240103	1168	8.56	20240805	1511	-16.08	20231219	1168	8.56	20240805	1.85	N	009270	500	512 억		1566326	N	N	0	N	00	N
126	20240808	120231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	11	2	0.88	222426032	177429	72.57	1248	1278	1230	1623	875	1249	1253.61	1.53	0	-14771	1290	1269	1242	1221	1194	1280	1232	513	374	500	890	1	1	102586356	1293	21.72	0.50	12	0.17	58.00	2517.00	1511	20231219	-16.61	1168	20240805	7.88	1500	-16.00	20240103	1168	7.88	20240805	1511	-16.61	20231219	1168	7.88	20240805	1.85	N	009270	500	512 억		1566326	N	N	0	N	00	N
127	20240808	110228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1251	2	2	0.16	191831845	153067	62.61	1248	1278	1230	1623	875	1249	1253.25	1.53	0	-20030	1290	1269	1242	1221	1194	1280	1232	513	374	500	890	1	1	102586356	1283	21.57	0.50	12	0.15	58.00	2517.00	1511	20231219	-17.21	1168	20240805	7.11	1500	-16.60	20240103	1168	7.11	20240805	1511	-17.21	20231219	1168	7.11	20240805	1.85	N	009270	500	512 억		1566326	N	N	0	N	00	N
128	20240808	100226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1235	-14	5	-1.12	168409457	134248	54.91	1248	1278	1230	1623	875	1249	1254.47	1.53	0	-31641	1290	1269	1242	1221	1194	1280	1232	513	374	500	890	1	1	102586356	1267	21.29	0.49	12	0.13	58.00	2517.00	1511	20231219	-18.27	1168	20240805	5.74	1500	-17.67	20240103	1168	5.74	20240805	1511	-18.27	20231219	1168	5.74	20240805	1.85	N	009270	500	512 억		1566326	N	N	0	N	00	N
129	20240808	090225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1248	-1	5	-0.08	1843852	1481	0.61	1248	1249	1243	1623	875	1249	1245.00	1.53	0	-296	1290	1269	1242	1221	1194	1280	1232	513	374	500	890	1	1	102586356	1280	21.52	0.50	12	0.00	58.00	2517.00	1511	20231219	-17.41	1168	20240805	6.85	1500	-16.80	20240103	1168	6.85	20240805	1511	-17.41	20231219	1168	6.85	20240805	1.85	N	009270	500	512 억		1566326	N	N	0	N	00	N
130	20240807	160222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1249	33	2	2.71	305508040	244477	55.46	1215	1263	1215	1580	852	1216	1249.78	1.51	0	13785	1261	1238	1213	1190	1165	1250	1202	513	364	500	870	1	1	102586356	1281	21.53	0.50	12	0.24	58.00	2517.00	1511	20231219	-17.34	1168	20240805	6.93	1500	-16.73	20240103	1168	6.93	20240805	1511	-17.34	20231219	1168	6.93	20240805	2.08	N	009270	500	512 억		1552774	N	N	0	N	00	N
131	20240807	150225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1251	35	2	2.88	299440102	239620	54.36	1215	1263	1215	1580	852	1216	1249.79	1.51	0	14305	1261	1238	1213	1190	1165	1250	1202	513	364	500	870	1	1	102586356	1283	21.57	0.50	12	0.23	58.00	2517.00	1511	20231219	-17.21	1168	20240805	7.11	1500	-16.60	20240103	1168	7.11	20240805	1511	-17.21	20231219	1168	7.11	20240805	2.08	N	009270	500	512 억		1552774	N	N	0	N	00	N
132	20240807	140228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1255	39	2	3.21	281370535	225215	51.09	1215	1263	1215	1580	852	1216	1249.49	1.51	0	18709	1261	1238	1213	1190	1165	1250	1202	513	364	500	870	1	1	102586356	1287	21.64	0.50	12	0.22	58.00	2517.00	1511	20231219	-16.94	1168	20240805	7.45	1500	-16.33	20240103	1168	7.45	20240805	1511	-16.94	20231219	1168	7.45	20240805	2.08	N	009270	500	512 억		1552774	N	N	0	N	00	N
133	20240807	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1254	38	2	3.12	247229453	198001	44.92	1215	1263	1215	1580	852	1216	1248.79	1.51	0	31512	1261	1238	1213	1190	1165	1250	1202	513	364	500	870	1	1	102586356	1286	21.62	0.50	12	0.19	58.00	2517.00	1511	20231219	-17.01	1168	20240805	7.36	1500	-16.40	20240103	1168	7.36	20240805	1511	-17.01	20231219	1168	7.36	20240805	2.08	N	009270	500	512 억		1552774	N	N	0	N	00	N
134	20240807	120228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1257	41	2	3.37	224186340	179671	40.76	1215	1263	1215	1580	852	1216	1247.94	1.51	0	36673	1261	1238	1213	1190	1165	1250	1202	513	364	500	870	1	1	102586356	1290	21.67	0.50	12	0.18	58.00	2517.00	1511	20231219	-16.81	1168	20240805	7.62	1500	-16.20	20240103	1168	7.62	20240805	1511	-16.81	20231219	1168	7.62	20240805	2.08	N	009270	500	512 억		1552774	N	N	0	N	00	N
135	20240807	110224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1261	45	2	3.70	173707944	139581	31.66	1215	1263	1215	1580	852	1216	1244.70	1.51	0	34773	1261	1238	1213	1190	1165	1250	1202	513	364	500	870	1	1	102586356	1294	21.74	0.50	12	0.14	58.00	2517.00	1511	20231219	-16.55	1168	20240805	7.96	1500	-15.93	20240103	1168	7.96	20240805	1511	-16.55	20231219	1168	7.96	20240805	2.08	N	009270	500	512 억		1552774	N	N	0	N	00	N
136	20240807	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1247	31	2	2.55	73439844	59525	13.50	1215	1248	1215	1580	852	1216	1234.07	1.51	0	11944	1261	1238	1213	1190	1165	1250	1202	513	364	500	870	1	1	102586356	1279	21.50	0.50	12	0.06	58.00	2517.00	1511	20231219	-17.47	1168	20240805	6.76	1500	-16.87	20240103	1168	6.76	20240805	1511	-17.47	20231219	1168	6.76	20240805	2.08	N	009270	500	512 억		1552774	N	N	0	N	00	N
137	20240807	090225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1228	12	2	0.99	4234549	3469	0.79	1215	1230	1215	1580	852	1216	1222.58	1.51	0	-2001	1261	1238	1213	1190	1165	1250	1202	513	364	500	870	1	1	102586356	1260	21.17	0.49	12	0.00	58.00	2517.00	1511	20231219	-18.73	1168	20240805	5.14	1500	-18.13	20240103	1168	5.14	20240805	1511	-18.73	20231219	1168	5.14	20240805	2.08	N	009270	500	512 억		1552774	N	N	0	N	00	N
138	20240806	160224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1216	27	2	2.27	530431779	437105	39.89	1188	1236	1188	1545	833	1189	1213.63	1.47	0	23868	1360	1274	1221	1135	1082	1248	1109	513	356	500	850	1	1	102586356	1247	20.97	0.48	12	0.43	58.00	2517.00	1511	20231219	-19.52	1168	20240805	4.11	1500	-18.93	20240103	1168	4.11	20240805	1511	-19.52	20231219	1168	4.11	20240805	2.22	N	009270	500	512 억		1509015	N	N	0	N	00	N
139	20240806	150226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1226	37	2	3.11	520549080	429002	39.15	1188	1236	1188	1545	833	1189	1213.52	1.47	0	22597	1360	1274	1221	1135	1082	1248	1109	513	356	500	850	1	1	102586356	1258	21.14	0.49	12	0.42	58.00	2517.00	1511	20231219	-18.86	1168	20240805	4.97	1500	-18.27	20240103	1168	4.97	20240805	1511	-18.86	20231219	1168	4.97	20240805	2.22	N	009270	500	512 억		1509015	N	N	0	N	00	N
140	20240806	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1223	34	2	2.86	501746358	413609	37.74	1188	1236	1188	1545	833	1189	1213.22	1.47	0	17528	1360	1274	1221	1135	1082	1248	1109	513	356	500	850	1	1	102586356	1255	21.09	0.49	12	0.40	58.00	2517.00	1511	20231219	-19.06	1168	20240805	4.71	1500	-18.47	20240103	1168	4.71	20240805	1511	-19.06	20231219	1168	4.71	20240805	2.22	N	009270	500	512 억		1509015	N	N	0	N	00	N
141	20240806	130225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1228	39	2	3.28	460848535	380251	34.70	1188	1236	1188	1545	833	1189	1212.09	1.47	0	8940	1360	1274	1221	1135	1082	1248	1109	513	356	500	850	1	1	102586356	1260	21.17	0.49	12	0.37	58.00	2517.00	1511	20231219	-18.73	1168	20240805	5.14	1500	-18.13	20240103	1168	5.14	20240805	1511	-18.73	20231219	1168	5.14	20240805	2.22	N	009270	500	512 억		1509015	N	N	0	N	00	N
142	20240806	120226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1215	26	2	2.19	414652385	342472	31.25	1188	1236	1188	1545	833	1189	1210.90	1.47	0	-94	1360	1274	1221	1135	1082	1248	1109	513	356	500	850	1	1	102586356	1246	20.95	0.48	12	0.33	58.00	2517.00	1511	20231219	-19.59	1168	20240805	4.02	1500	-19.00	20240103	1168	4.02	20240805	1511	-19.59	20231219	1168	4.02	20240805	2.22	N	009270	500	512 억		1509015	N	N	0	N	00	N
143	20240806	110225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1221	32	2	2.69	369222016	305085	27.84	1188	1236	1188	1545	833	1189	1210.38	1.47	0	14607	1360	1274	1221	1135	1082	1248	1109	513	356	500	850	1	1	102586356	1253	21.05	0.49	12	0.30	58.00	2517.00	1511	20231219	-19.19	1168	20240805	4.54	1500	-18.60	20240103	1168	4.54	20240805	1511	-19.19	20231219	1168	4.54	20240805	2.22	N	009270	500	512 억		1509015	N	N	0	N	00	N
144	20240806	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1230	41	2	3.45	263213312	218169	19.91	1188	1230	1188	1545	833	1189	1206.64	1.47	0	33331	1360	1274	1221	1135	1082	1248	1109	513	356	500	850	1	1	102586356	1262	21.21	0.49	12	0.21	58.00	2517.00	1511	20231219	-18.60	1168	20240805	5.31	1500	-18.00	20240103	1168	5.31	20240805	1511	-18.60	20231219	1168	5.31	20240805	2.22	N	009270	500	512 억		1509015	N	N	0	N	00	N
145	20240806	090223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1199	10	2	0.84	87281181	73186	6.68	1188	1217	1188	1545	833	1189	1192.70	1.47	0	28667	1360	1274	1221	1135	1082	1248	1109	513	356	500	850	1	1	102586356	1230	20.67	0.48	12	0.07	58.00	2517.00	1511	20231219	-20.65	1168	20240805	2.65	1500	-20.07	20240103	1168	2.65	20240805	1511	-20.65	20231219	1168	2.65	20240805	2.22	N	009270	500	512 억		1509015	N	N	0	N	00	N
146	20240805	160222	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1189	-118	5	-9.03	1342643763	1089919	236.32	1307	1307	1168	1699	915	1307	1231.89	1.47	0	1170	1355	1331	1317	1293	1279	1324	1286	513	392	500	940	1	1	102586356	1220	20.50	0.47	12	1.06	58.00	2517.00	1511	20231219	-21.31	1168	20240805	1.80	1500	-20.73	20240103	1168	1.80	20240805	1511	-21.31	20231219	1168	1.80	20240805	2.25	N	009270	500	512 억		1509045	N	N	24	N	00	N
147	20240805	150223	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1186	-121	5	-9.26	1214628476	981705	212.86	1307	1307	1169	1699	915	1307	1237.26	1.47	0	-10070	1355	1331	1317	1293	1279	1324	1286	513	392	500	940	1	1	102586356	1217	20.45	0.47	12	0.96	58.00	2517.00	1511	20231219	-21.51	1169	20240805	1.45	1500	-20.93	20240103	1169	1.45	20240805	1511	-21.51	20231219	1169	1.45	20240805	2.25	N	009270	500	512 억		1509045	N	N	24	N	00	N
148	20240805	140224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1208	-99	5	-7.57	1027439282	825100	178.90	1307	1307	1208	1699	915	1307	1245.23	1.47	0	-13050	1355	1331	1317	1293	1279	1324	1286	513	392	500	940	1	1	102586356	1239	20.83	0.48	12	0.80	58.00	2517.00	1511	20231219	-20.05	1200	20230925	0.67	1500	-19.47	20240103	1208	0.00	20240805	1511	-20.05	20231219	1200	0.67	20230925	2.25	N	009270	500	512 억		1509045	N	N	24	N	00	N
149	20240805	130222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1225	-82	5	-6.27	863880666	690282	149.67	1307	1307	1223	1699	915	1307	1251.49	1.47	0	-22206	1355	1331	1317	1293	1279	1324	1286	513	392	500	940	1	1	102586356	1257	21.12	0.49	12	0.67	58.00	2517.00	1511	20231219	-18.93	1200	20230925	2.08	1500	-18.33	20240103	1223	0.16	20240805	1511	-18.93	20231219	1200	2.08	20230925	2.25	N	009270	500	512 억		1509045	N	N	24	N	00	N
150	20240805	120222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1245	-62	5	-4.74	668875109	531910	115.33	1307	1307	1231	1699	915	1307	1257.50	1.47	0	-48466	1355	1331	1317	1293	1279	1324	1286	513	392	500	940	1	1	102586356	1277	21.47	0.49	12	0.52	58.00	2517.00	1511	20231219	-17.60	1200	20230925	3.75	1500	-17.00	20240103	1231	1.14	20240805	1511	-17.60	20231219	1200	3.75	20230925	2.25	N	009270	500	512 억		1509045	N	N	24	N	00	N
151	20240805	110227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1241	-66	5	-5.05	513438698	406474	88.13	1307	1307	1240	1699	915	1307	1263.15	1.47	0	-55810	1355	1331	1317	1293	1279	1324	1286	513	392	500	940	1	1	102586356	1273	21.40	0.49	12	0.40	58.00	2517.00	1511	20231219	-17.87	1200	20230925	3.42	1500	-17.27	20240103	1240	0.08	20240805	1511	-17.87	20231219	1200	3.42	20230925	2.25	N	009270	500	512 억		1509045	N	N	24	N	00	N
152	20240805	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1265	-42	5	-3.21	334100628	263412	57.11	1307	1307	1259	1699	915	1307	1268.36	1.47	0	-36999	1355	1331	1317	1293	1279	1324	1286	513	392	500	940	1	1	102586356	1298	21.81	0.50	12	0.26	58.00	2517.00	1511	20231219	-16.28	1200	20230925	5.42	1500	-15.67	20240103	1248	1.36	20240531	1511	-16.28	20231219	1200	5.42	20230925	2.25	N	009270	500	512 억		1509045	N	N	24	N	00	N
153	20240805	090221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1293	-14	5	-1.07	19227539	14800	3.21	1307	1307	1281	1699	915	1307	1299.16	1.47	0	-2974	1355	1331	1317	1293	1279	1324	1286	513	392	500	940	1	1	102586356	1326	22.29	0.51	12	0.01	58.00	2517.00	1511	20231219	-14.43	1200	20230925	7.75	1500	-13.80	20240103	1248	3.61	20240531	1511	-14.43	20231219	1200	7.75	20230925	2.25	N	009270	500	512 억		1509045	N	N	24	N	00	N
154	20240802	160220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1307	-31	5	-2.32	598005271	456299	157.76	1334	1341	1303	1739	937	1338	1310.56	1.47	0	1156	1372	1355	1340	1323	1308	1363	1331	513	401	500	960	1	1	102586356	1341	22.53	0.52	12	0.44	58.00	2517.00	1511	20231219	-13.50	1200	20230925	8.92	1500	-12.87	20240103	1248	4.73	20240531	1511	-13.50	20231219	1200	8.92	20230925	2.27	N	009270	500	512 억		1511765	N	N	24	N	00	N
155	20240802	150218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1304	-34	5	-2.54	557792416	425522	147.12	1334	1341	1303	1739	937	1338	1310.84	1.47	0	-2245	1372	1355	1340	1323	1308	1363	1331	513	401	500	960	1	1	102586356	1338	22.48	0.52	12	0.41	58.00	2517.00	1511	20231219	-13.70	1200	20230925	8.67	1500	-13.07	20240103	1248	4.49	20240531	1511	-13.70	20231219	1200	8.67	20230925	2.27	N	009270	500	512 억		1511765	N	N	85	N	00	N
156	20240802	140220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1308	-30	5	-2.24	351383344	267437	92.46	1334	1341	1303	1739	937	1338	1313.89	1.47	0	-11980	1372	1355	1340	1323	1308	1363	1331	513	401	500	960	1	1	102586356	1342	22.55	0.52	12	0.26	58.00	2517.00	1511	20231219	-13.43	1200	20230925	9.00	1500	-12.80	20240103	1248	4.81	20240531	1511	-13.43	20231219	1200	9.00	20230925	2.27	N	009270	500	512 억		1511765	N	N	85	N	00	N
157	20240802	130220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1310	-28	5	-2.09	319385090	242991	84.01	1334	1341	1303	1739	937	1338	1314.39	1.47	0	-14245	1372	1355	1340	1323	1308	1363	1331	513	401	500	960	1	1	102586356	1344	22.59	0.52	12	0.24	58.00	2517.00	1511	20231219	-13.30	1200	20230925	9.17	1500	-12.67	20240103	1248	4.97	20240531	1511	-13.30	20231219	1200	9.17	20230925	2.27	N	009270	500	512 억		1511765	N	N	85	N	00	N
158	20240802	120221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1308	-30	5	-2.24	278606661	211756	73.21	1334	1341	1303	1739	937	1338	1315.70	1.47	0	-17555	1372	1355	1340	1323	1308	1363	1331	513	401	500	960	1	1	102586356	1342	22.55	0.52	12	0.21	58.00	2517.00	1511	20231219	-13.43	1200	20230925	9.00	1500	-12.80	20240103	1248	4.81	20240531	1511	-13.43	20231219	1200	9.00	20230925	2.27	N	009270	500	512 억		1511765	N	N	85	N	00	N
159	20240802	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1316	-22	5	-1.64	188527930	142960	49.43	1334	1341	1310	1739	937	1338	1318.75	1.47	0	-15523	1372	1355	1340	1323	1308	1363	1331	513	401	500	960	1	1	102586356	1350	22.69	0.52	12	0.14	58.00	2517.00	1511	20231219	-12.91	1200	20230925	9.67	1500	-12.27	20240103	1248	5.45	20240531	1511	-12.91	20231219	1200	9.67	20230925	2.27	N	009270	500	512 억		1511765	N	N	85	N	00	N
160	20240802	100219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1318	-20	5	-1.49	66171665	49823	17.23	1334	1341	1316	1739	937	1338	1328.13	1.47	0	-10581	1372	1355	1340	1323	1308	1363	1331	513	401	500	960	1	1	102586356	1352	22.72	0.52	12	0.05	58.00	2517.00	1511	20231219	-12.77	1200	20230925	9.83	1500	-12.13	20240103	1248	5.61	20240531	1511	-12.77	20231219	1200	9.83	20230925	2.27	N	009270	500	512 억		1511765	N	N	85	N	00	N
161	20240802	090223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1338	0	3	0.00	2858774	2143	0.74	1334	1338	1334	1739	937	1338	1334.01	1.47	0	-755	1372	1355	1340	1323	1308	1363	1331	513	401	500	960	1	1	102586356	1373	23.07	0.53	12	0.00	58.00	2517.00	1511	20231219	-11.45	1200	20230925	11.50	1500	-10.80	20240103	1248	7.21	20240531	1511	-11.45	20231219	1200	11.50	20230925	2.27	N	009270	500	512 억		1511765	N	N	85	N	00	N
162	20240801	160219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1338	13	2	0.98	382801376	284794	117.48	1325	1357	1325	1722	928	1325	1344.22	1.42	0	60075	1334	1329	1320	1315	1306	1332	1318	513	397	500	950	1	1	102586356	1373	23.07	0.53	12	0.28	58.00	2517.00	1511	20231219	-11.45	1190	20230726	12.44	1500	-10.80	20240103	1248	7.21	20240531	1511	-11.45	20231219	1200	11.50	20230925	2.31	N	009270	500	512 억		1454340	N	N	85	N	00	N
163	20240801	150221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1343	18	2	1.36	327546569	243622	100.50	1325	1357	1325	1722	928	1325	1344.49	1.42	0	58024	1334	1329	1320	1315	1306	1332	1318	513	397	500	950	1	1	102586356	1378	23.16	0.53	12	0.24	58.00	2517.00	1511	20231219	-11.12	1190	20230726	12.86	1500	-10.47	20240103	1248	7.61	20240531	1511	-11.12	20231219	1200	11.92	20230925	2.31	N	009270	500	512 억		1454340	N	N	36	N	00	N
164	20240801	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1350	25	2	1.89	302508047	225010	92.82	1325	1357	1325	1722	928	1325	1344.42	1.42	0	51889	1334	1329	1320	1315	1306	1332	1318	513	397	500	950	1	1	102586356	1385	23.28	0.54	12	0.22	58.00	2517.00	1511	20231219	-10.66	1190	20230726	13.45	1500	-10.00	20240103	1248	8.17	20240531	1511	-10.66	20231219	1200	12.50	20230925	2.31	N	009270	500	512 억		1454340	N	N	36	N	00	N
165	20240801	130221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1350	25	2	1.89	259055519	192846	79.55	1325	1357	1325	1722	928	1325	1343.33	1.42	0	46786	1334	1329	1320	1315	1306	1332	1318	513	397	500	950	1	1	102586356	1385	23.28	0.54	12	0.19	58.00	2517.00	1511	20231219	-10.66	1190	20230726	13.45	1500	-10.00	20240103	1248	8.17	20240531	1511	-10.66	20231219	1200	12.50	20230925	2.31	N	009270	500	512 억		1454340	N	N	36	N	00	N
166	20240801	120220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1351	26	2	1.96	252645823	188102	77.60	1325	1357	1325	1722	928	1325	1343.13	1.42	0	45384	1334	1329	1320	1315	1306	1332	1318	513	397	500	950	1	1	102586356	1386	23.29	0.54	12	0.18	58.00	2517.00	1511	20231219	-10.59	1190	20230726	13.53	1500	-9.93	20240103	1248	8.25	20240531	1511	-10.59	20231219	1200	12.58	20230925	2.31	N	009270	500	512 억		1454340	N	N	36	N	00	N
167	20240801	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1349	24	2	1.81	239412033	178300	73.55	1325	1357	1325	1722	928	1325	1342.75	1.42	0	44851	1334	1329	1320	1315	1306	1332	1318	513	397	500	950	1	1	102586356	1384	23.26	0.54	12	0.17	58.00	2517.00	1511	20231219	-10.72	1190	20230726	13.36	1500	-10.07	20240103	1248	8.09	20240531	1511	-10.72	20231219	1200	12.42	20230925	2.31	N	009270	500	512 억		1454340	N	N	36	N	00	N
168	20240801	100220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1352	27	2	2.04	175926844	131207	54.12	1325	1356	1325	1722	928	1325	1340.84	1.42	0	19496	1334	1329	1320	1315	1306	1332	1318	513	397	500	950	1	1	102586356	1387	23.31	0.54	12	0.13	58.00	2517.00	1511	20231219	-10.52	1190	20230726	13.61	1500	-9.87	20240103	1248	8.33	20240531	1511	-10.52	20231219	1200	12.67	20230925	2.31	N	009270	500	512 억		1454340	N	N	36	N	00	N
169	20240801	090218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1332	7	2	0.53	14149681	10667	4.40	1325	1333	1325	1722	928	1325	1326.49	1.42	0	-2091	1334	1329	1320	1315	1306	1332	1318	513	397	500	950	1	1	102586356	1366	22.97	0.53	12	0.01	58.00	2517.00	1511	20231219	-11.85	1190	20230726	11.93	1500	-11.20	20240103	1248	6.73	20240531	1511	-11.85	20231219	1200	11.00	20230925	2.31	N	009270	500	512 억		1454340	N	N	36	N	00	N