KissMeData/020000/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	160334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16430	-120	5	-0.73	210061240	12746	245.21	16500	16620	16420	21500	11590	16550	16480.56	23.91	0	-4359	16703	16626	16553	16476	16403	16590	16440	123	4950	500	12240	10	1	23398500	3844	4.83	0.29	12	0.05	3405.00	57617.00	21650	20240207	-24.11	15640	20240805	5.05	21650	-24.11	20240207	15640	5.05	20240805	21650	-24.11	20240207	15640	5.05	20240805	0.85	N	020000	500	123 억		5595403	N	N	85	N	00	N
3	20240830	150336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	-80	5	-0.48	189289750	11482	220.89	16500	16620	16420	21500	11590	16550	16485.78	23.91	0	-3735	16703	16626	16553	16476	16403	16590	16440	123	4950	500	12240	10	1	23398500	3854	4.84	0.29	12	0.05	3405.00	57617.00	21650	20240207	-23.93	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	21650	-23.93	20240207	15640	5.31	20240805	0.85	N	020000	500	123 억		5595403	N	N	62	N	00	N
4	20240830	140336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16420	-130	5	-0.79	173728750	10535	202.67	16500	16620	16420	21500	11590	16550	16490.63	23.91	0	-3262	16703	16626	16553	16476	16403	16590	16440	123	4950	500	12240	10	1	23398500	3842	4.82	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.16	15640	20240805	4.99	21650	-24.16	20240207	15640	4.99	20240805	21650	-24.16	20240207	15640	4.99	20240805	0.85	N	020000	500	123 억		5595403	N	N	62	N	00	N
5	20240830	130334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16440	-110	5	-0.66	122767580	7437	143.07	16500	16620	16420	21500	11590	16550	16507.68	23.91	0	-1997	16703	16626	16553	16476	16403	16590	16440	123	4950	500	12240	10	1	23398500	3847	4.83	0.29	12	0.03	3405.00	57617.00	21650	20240207	-24.06	15640	20240805	5.12	21650	-24.06	20240207	15640	5.12	20240805	21650	-24.06	20240207	15640	5.12	20240805	0.85	N	020000	500	123 억		5595403	N	N	62	N	00	N
6	20240830	120336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16480	-70	5	-0.42	73532430	4444	85.49	16500	16620	16480	21500	11590	16550	16546.45	23.91	0	-1011	16703	16626	16553	16476	16403	16590	16440	123	4950	500	12240	10	1	23398500	3856	4.84	0.29	12	0.02	3405.00	57617.00	21650	20240207	-23.88	15640	20240805	5.37	21650	-23.88	20240207	15640	5.37	20240805	21650	-23.88	20240207	15640	5.37	20240805	0.85	N	020000	500	123 억		5595403	N	N	62	N	00	N
7	20240830	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16540	-10	5	-0.06	46023560	2777	53.42	16500	16620	16500	21500	11590	16550	16573.12	23.91	0	-584	16703	16626	16553	16476	16403	16590	16440	123	4950	500	12240	10	1	23398500	3870	4.86	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.60	15640	20240805	5.75	21650	-23.60	20240207	15640	5.75	20240805	21650	-23.60	20240207	15640	5.75	20240805	0.85	N	020000	500	123 억		5595403	N	N	62	N	00	N
8	20240830	100338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16560	10	2	0.06	24716460	1491	28.68	16500	16620	16500	21500	11590	16550	16577.10	23.91	0	-522	16703	16626	16553	16476	16403	16590	16440	123	4950	500	12240	10	1	23398500	3875	4.86	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.51	15640	20240805	5.88	21650	-23.51	20240207	15640	5.88	20240805	21650	-23.51	20240207	15640	5.88	20240805	0.85	N	020000	500	123 억		5595403	N	N	62	N	00	N
9	20240830	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16500	-50	5	-0.30	1848000	112	2.15	16500	16500	16500	21500	11590	16550	16500.00	23.91	0	-2	16703	16626	16553	16476	16403	16590	16440	123	4950	500	12240	10	1	23398500	3861	4.85	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.79	15640	20240805	5.50	21650	-23.79	20240207	15640	5.50	20240805	21650	-23.79	20240207	15640	5.50	20240805	0.85	N	020000	500	123 억		5595403	N	N	62	N	00	N
10	20240829	160337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16550	-80	5	-0.48	84016130	5084	32.49	16630	16630	16480	21600	11650	16630	16525.60	23.93	0	-2114	17010	16820	16680	16490	16350	16750	16420	123	4970	500	12300	10	1	23398500	3872	4.86	0.29	12	0.02	3405.00	57617.00	21650	20240207	-23.56	15640	20240805	5.82	21650	-23.56	20240207	15640	5.82	20240805	21650	-23.56	20240207	15640	5.82	20240805	0.87	N	020000	500	123 억		5598501	N	N	62	N	00	N
11	20240829	150340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16520	-110	5	-0.66	61186970	3702	23.65	16630	16630	16480	21600	11650	16630	16528.08	23.93	0	-1337	17010	16820	16680	16490	16350	16750	16420	123	4970	500	12300	10	1	23398500	3865	4.85	0.29	12	0.02	3405.00	57617.00	21650	20240207	-23.70	15640	20240805	5.63	21650	-23.70	20240207	15640	5.63	20240805	21650	-23.70	20240207	15640	5.63	20240805	0.87	N	020000	500	123 억		5598501	N	N	235	N	00	N
12	20240829	140342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16550	-80	5	-0.48	51638500	3124	19.96	16630	16630	16480	21600	11650	16630	16529.61	23.93	0	-961	17010	16820	16680	16490	16350	16750	16420	123	4970	500	12300	10	1	23398500	3872	4.86	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.56	15640	20240805	5.82	21650	-23.56	20240207	15640	5.82	20240805	21650	-23.56	20240207	15640	5.82	20240805	0.87	N	020000	500	123 억		5598501	N	N	235	N	00	N
13	20240829	130341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16510	-120	5	-0.72	45985230	2782	17.78	16630	16630	16480	21600	11650	16630	16529.56	23.93	0	-923	17010	16820	16680	16490	16350	16750	16420	123	4970	500	12300	10	1	23398500	3863	4.85	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.74	15640	20240805	5.56	21650	-23.74	20240207	15640	5.56	20240805	21650	-23.74	20240207	15640	5.56	20240805	0.87	N	020000	500	123 억		5598501	N	N	235	N	00	N
14	20240829	120338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16550	-80	5	-0.48	29575560	1789	11.43	16630	16630	16480	21600	11650	16630	16531.89	23.93	0	-398	17010	16820	16680	16490	16350	16750	16420	123	4970	500	12300	10	1	23398500	3872	4.86	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.56	15640	20240805	5.82	21650	-23.56	20240207	15640	5.82	20240805	21650	-23.56	20240207	15640	5.82	20240805	0.87	N	020000	500	123 억		5598501	N	N	235	N	00	N
15	20240829	110342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16550	-80	5	-0.48	22093740	1337	8.54	16630	16630	16480	21600	11650	16630	16524.86	23.93	0	-389	17010	16820	16680	16490	16350	16750	16420	123	4970	500	12300	10	1	23398500	3872	4.86	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.56	15640	20240805	5.82	21650	-23.56	20240207	15640	5.82	20240805	21650	-23.56	20240207	15640	5.82	20240805	0.87	N	020000	500	123 억		5598501	N	N	235	N	00	N
16	20240829	100339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16520	-110	5	-0.66	14387680	871	5.57	16630	16630	16480	21600	11650	16630	16518.58	23.93	0	-341	17010	16820	16680	16490	16350	16750	16420	123	4970	500	12300	10	1	23398500	3865	4.85	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.70	15640	20240805	5.63	21650	-23.70	20240207	15640	5.63	20240805	21650	-23.70	20240207	15640	5.63	20240805	0.87	N	020000	500	123 억		5598501	N	N	235	N	00	N
17	20240829	090341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16500	-130	5	-0.78	1406850	85	0.54	16630	16630	16500	21600	11650	16630	16551.18	23.93	0	-80	17010	16820	16680	16490	16350	16750	16420	123	4970	500	12300	10	1	23398500	3861	4.85	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.79	15640	20240805	5.50	21650	-23.79	20240207	15640	5.50	20240805	21650	-23.79	20240207	15640	5.50	20240805	0.87	N	020000	500	123 억		5598501	N	N	235	N	00	N
18	20240828	160330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16630	-230	5	-1.36	258472960	15549	59.49	16860	16870	16540	21900	11810	16860	16623.11	23.98	0	-10218	17106	16982	16776	16652	16446	17045	16715	123	5040	500	12470	10	1	23398500	3891	4.88	0.29	12	0.07	3405.00	57617.00	21650	20240207	-23.19	15640	20240805	6.33	21650	-23.19	20240207	15640	6.33	20240805	21650	-23.19	20240207	15640	6.33	20240805	0.85	N	020000	500	123 억		5609852	N	N	235	N	00	N
19	20240828	150332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16550	-310	5	-1.84	226927750	13648	52.22	16860	16870	16550	21900	11810	16860	16627.18	23.98	0	-9494	17106	16982	16776	16652	16446	17045	16715	123	5040	500	12470	10	1	23398500	3872	4.86	0.29	12	0.06	3405.00	57617.00	21650	20240207	-23.56	15640	20240805	5.82	21650	-23.56	20240207	15640	5.82	20240805	21650	-23.56	20240207	15640	5.82	20240805	0.85	N	020000	500	123 억		5609852	N	N	4	N	00	N
20	20240828	140333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16590	-270	5	-1.60	192305790	11558	44.22	16860	16870	16570	21900	11810	16860	16638.33	23.98	0	-8005	17106	16982	16776	16652	16446	17045	16715	123	5040	500	12470	10	1	23398500	3882	4.87	0.29	12	0.05	3405.00	57617.00	21650	20240207	-23.37	15640	20240805	6.07	21650	-23.37	20240207	15640	6.07	20240805	21650	-23.37	20240207	15640	6.07	20240805	0.85	N	020000	500	123 억		5609852	N	N	4	N	00	N
21	20240828	130333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16580	-280	5	-1.66	176252600	10590	40.52	16860	16870	16570	21900	11810	16860	16643.31	23.98	0	-7523	17106	16982	16776	16652	16446	17045	16715	123	5040	500	12470	10	1	23398500	3879	4.87	0.29	12	0.05	3405.00	57617.00	21650	20240207	-23.42	15640	20240805	6.01	21650	-23.42	20240207	15640	6.01	20240805	21650	-23.42	20240207	15640	6.01	20240805	0.85	N	020000	500	123 억		5609852	N	N	4	N	00	N
22	20240828	120331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16580	-280	5	-1.66	150447860	9034	34.56	16860	16870	16570	21900	11810	16860	16653.52	23.98	0	-6156	17106	16982	16776	16652	16446	17045	16715	123	5040	500	12470	10	1	23398500	3879	4.87	0.29	12	0.04	3405.00	57617.00	21650	20240207	-23.42	15640	20240805	6.01	21650	-23.42	20240207	15640	6.01	20240805	21650	-23.42	20240207	15640	6.01	20240805	0.85	N	020000	500	123 억		5609852	N	N	4	N	00	N
23	20240828	110333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16580	-280	5	-1.66	124838410	7490	28.66	16860	16870	16570	21900	11810	16860	16667.34	23.98	0	-4858	17106	16982	16776	16652	16446	17045	16715	123	5040	500	12470	10	1	23398500	3879	4.87	0.29	12	0.03	3405.00	57617.00	21650	20240207	-23.42	15640	20240805	6.01	21650	-23.42	20240207	15640	6.01	20240805	21650	-23.42	20240207	15640	6.01	20240805	0.85	N	020000	500	123 억		5609852	N	N	4	N	00	N
24	20240828	100343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16700	-160	5	-0.95	57604160	3446	13.18	16860	16870	16620	21900	11810	16860	16716.24	23.98	0	-2093	17106	16982	16776	16652	16446	17045	16715	123	5040	500	12470	10	1	23398500	3908	4.90	0.29	12	0.01	3405.00	57617.00	21650	20240207	-22.86	15640	20240805	6.78	21650	-22.86	20240207	15640	6.78	20240805	21650	-22.86	20240207	15640	6.78	20240805	0.85	N	020000	500	123 억		5609852	N	N	4	N	00	N
25	20240828	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16750	-110	5	-0.65	2424950	144	0.55	16860	16870	16750	21900	11810	16860	16839.93	23.98	0	-28	17106	16982	16776	16652	16446	17045	16715	123	5040	500	12470	10	1	23398500	3919	4.92	0.29	12	0.00	3405.00	57617.00	21650	20240207	-22.63	15640	20240805	7.10	21650	-22.63	20240207	15640	7.10	20240805	21650	-22.63	20240207	15640	7.10	20240805	0.85	N	020000	500	123 억		5609852	N	N	4	N	00	N
26	20240827	160332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16860	160	2	0.96	436915090	26137	142.65	16700	16900	16570	21700	11690	16700	16716.34	23.98	0	1036	16973	16836	16673	16536	16373	16755	16455	123	5000	500	12350	10	1	23398500	3945	4.95	0.29	12	0.11	3405.00	57617.00	21650	20240207	-22.12	15640	20240805	7.80	21650	-22.12	20240207	15640	7.80	20240805	21650	-22.12	20240207	15640	7.80	20240805	0.85	N	020000	500	123 억		5610398	N	N	4	N	00	N
27	20240827	150332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16760	60	2	0.36	301433130	18090	98.73	16700	16770	16570	21700	11690	16700	16662.97	23.98	0	506	16973	16836	16673	16536	16373	16755	16455	123	5000	500	12350	10	1	23398500	3922	4.92	0.29	12	0.08	3405.00	57617.00	21650	20240207	-22.59	15640	20240805	7.16	21650	-22.59	20240207	15640	7.16	20240805	21650	-22.59	20240207	15640	7.16	20240805	0.85	N	020000	500	123 억		5610398	N	N	2	N	00	N
28	20240827	140332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16730	30	2	0.18	153824840	9235	50.40	16700	16750	16570	21700	11690	16700	16656.72	23.98	0	-1055	16973	16836	16673	16536	16373	16755	16455	123	5000	500	12350	10	1	23398500	3915	4.91	0.29	12	0.04	3405.00	57617.00	21650	20240207	-22.73	15640	20240805	6.97	21650	-22.73	20240207	15640	6.97	20240805	21650	-22.73	20240207	15640	6.97	20240805	0.85	N	020000	500	123 억		5610398	N	N	2	N	00	N
29	20240827	130333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16650	-50	5	-0.30	109325400	6568	35.85	16700	16730	16570	21700	11690	16700	16645.16	23.98	0	-1865	16973	16836	16673	16536	16373	16755	16455	123	5000	500	12350	10	1	23398500	3896	4.89	0.29	12	0.03	3405.00	57617.00	21650	20240207	-23.09	15640	20240805	6.46	21650	-23.09	20240207	15640	6.46	20240805	21650	-23.09	20240207	15640	6.46	20240805	0.85	N	020000	500	123 억		5610398	N	N	2	N	00	N
30	20240827	120335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16640	-60	5	-0.36	96178370	5778	31.54	16700	16730	16570	21700	11690	16700	16645.62	23.98	0	-1537	16973	16836	16673	16536	16373	16755	16455	123	5000	500	12350	10	1	23398500	3894	4.89	0.29	12	0.02	3405.00	57617.00	21650	20240207	-23.14	15640	20240805	6.39	21650	-23.14	20240207	15640	6.39	20240805	21650	-23.14	20240207	15640	6.39	20240805	0.85	N	020000	500	123 억		5610398	N	N	2	N	00	N
31	20240827	110335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16650	-50	5	-0.30	70273830	4222	23.04	16700	16730	16570	21700	11690	16700	16644.68	23.98	0	-911	16973	16836	16673	16536	16373	16755	16455	123	5000	500	12350	10	1	23398500	3896	4.89	0.29	12	0.02	3405.00	57617.00	21650	20240207	-23.09	15640	20240805	6.46	21650	-23.09	20240207	15640	6.46	20240805	21650	-23.09	20240207	15640	6.46	20240805	0.85	N	020000	500	123 억		5610398	N	N	2	N	00	N
32	20240827	100332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16700	0	3	0.00	23903800	1436	7.84	16700	16730	16570	21700	11690	16700	16646.10	23.98	0	-448	16973	16836	16673	16536	16373	16755	16455	123	5000	500	12350	10	1	23398500	3908	4.90	0.29	12	0.01	3405.00	57617.00	21650	20240207	-22.86	15640	20240805	6.78	21650	-22.86	20240207	15640	6.78	20240805	21650	-22.86	20240207	15640	6.78	20240805	0.85	N	020000	500	123 억		5610398	N	N	2	N	00	N
33	20240827	090331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16700	0	3	0.00	768200	46	0.25	16700	16700	16700	21700	11690	16700	16700.00	23.98	0	-2	16973	16836	16673	16536	16373	16755	16455	123	5000	500	12350	10	1	23398500	3908	4.90	0.29	12	0.00	3405.00	57617.00	21650	20240207	-22.86	15640	20240805	6.78	21650	-22.86	20240207	15640	6.78	20240805	21650	-22.86	20240207	15640	6.78	20240805	0.85	N	020000	500	123 억		5610398	N	N	2	N	00	N
34	20240826	160329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16700	-90	5	-0.54	299162610	18016	84.28	16790	16810	16510	21800	11760	16790	16605.31	23.98	0	-5725	17183	16986	16643	16446	16103	17085	16545	123	5010	500	12420	10	1	23398500	3908	4.90	0.29	12	0.08	3405.00	57617.00	21650	20240207	-22.86	15640	20240805	6.78	21650	-22.86	20240207	15640	6.78	20240805	21650	-22.86	20240207	15640	6.78	20240805	0.86	N	020000	500	123 억		5611764	N	N	2	N	00	N
35	20240826	150331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16610	-180	5	-1.07	288690480	17387	81.34	16790	16810	16510	21800	11760	16790	16603.81	23.98	0	-5576	17183	16986	16643	16446	16103	17085	16545	123	5010	500	12420	10	1	23398500	3886	4.88	0.29	12	0.07	3405.00	57617.00	21650	20240207	-23.28	15640	20240805	6.20	21650	-23.28	20240207	15640	6.20	20240805	21650	-23.28	20240207	15640	6.20	20240805	0.86	N	020000	500	123 억		5611764	N	N	0	N	00	N
36	20240826	140332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16610	-180	5	-1.07	175919770	10586	49.52	16790	16810	16510	21800	11760	16790	16618.15	23.98	0	-4551	17183	16986	16643	16446	16103	17085	16545	123	5010	500	12420	10	1	23398500	3886	4.88	0.29	12	0.05	3405.00	57617.00	21650	20240207	-23.28	15640	20240805	6.20	21650	-23.28	20240207	15640	6.20	20240805	21650	-23.28	20240207	15640	6.20	20240805	0.86	N	020000	500	123 억		5611764	N	N	0	N	00	N
37	20240826	130334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16520	-270	5	-1.61	150574160	9057	42.37	16790	16810	16510	21800	11760	16790	16625.17	23.98	0	-4061	17183	16986	16643	16446	16103	17085	16545	123	5010	500	12420	10	1	23398500	3865	4.85	0.29	12	0.04	3405.00	57617.00	21650	20240207	-23.70	15640	20240805	5.63	21650	-23.70	20240207	15640	5.63	20240805	21650	-23.70	20240207	15640	5.63	20240805	0.86	N	020000	500	123 억		5611764	N	N	0	N	00	N
38	20240826	120331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16550	-240	5	-1.43	124394120	7474	34.96	16790	16810	16540	21800	11760	16790	16643.58	23.98	0	-3655	17183	16986	16643	16446	16103	17085	16545	123	5010	500	12420	10	1	23398500	3872	4.86	0.29	12	0.03	3405.00	57617.00	21650	20240207	-23.56	15640	20240805	5.82	21650	-23.56	20240207	15640	5.82	20240805	21650	-23.56	20240207	15640	5.82	20240805	0.86	N	020000	500	123 억		5611764	N	N	0	N	00	N
39	20240826	110332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16620	-170	5	-1.01	69955800	4194	19.62	16790	16810	16580	21800	11760	16790	16679.97	23.98	0	-2024	17183	16986	16643	16446	16103	17085	16545	123	5010	500	12420	10	1	23398500	3889	4.88	0.29	12	0.02	3405.00	57617.00	21650	20240207	-23.23	15640	20240805	6.27	21650	-23.23	20240207	15640	6.27	20240805	21650	-23.23	20240207	15640	6.27	20240805	0.86	N	020000	500	123 억		5611764	N	N	0	N	00	N
40	20240826	100332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16620	-170	5	-1.01	53402540	3198	14.96	16790	16810	16580	21800	11760	16790	16698.73	23.98	0	-1425	17183	16986	16643	16446	16103	17085	16545	123	5010	500	12420	10	1	23398500	3889	4.88	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.23	15640	20240805	6.27	21650	-23.23	20240207	15640	6.27	20240805	21650	-23.23	20240207	15640	6.27	20240805	0.86	N	020000	500	123 억		5611764	N	N	0	N	00	N
41	20240826	090330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16780	-10	5	-0.06	2333700	139	0.65	16790	16790	16780	21800	11760	16790	16789.21	23.98	0	-63	17183	16986	16643	16446	16103	17085	16545	123	5010	500	12420	10	1	23398500	3926	4.93	0.29	12	0.00	3405.00	57617.00	21650	20240207	-22.49	15640	20240805	7.29	21650	-22.49	20240207	15640	7.29	20240805	21650	-22.49	20240207	15640	7.29	20240805	0.86	N	020000	500	123 억		5611764	N	N	0	N	00	N
42	20240823	160330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16790	360	2	2.19	348115160	20999	170.31	16330	16840	16300	21350	11510	16430	16577.47	23.97	0	-1309	16636	16532	16446	16342	16256	16490	16300	123	4920	500	12150	10	1	23398500	3929	4.93	0.29	12	0.09	3405.00	57617.00	21650	20240207	-22.45	15640	20240805	7.35	21650	-22.45	20240207	15640	7.35	20240805	21650	-22.45	20240207	15640	7.35	20240805	0.86	N	020000	500	123 억		5608812	N	N	44	N	00	N
43	20240823	150331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16760	330	2	2.01	326262760	19696	159.74	16330	16840	16300	21350	11510	16430	16564.92	23.97	0	-950	16636	16532	16446	16342	16256	16490	16300	123	4920	500	12150	10	1	23398500	3922	4.92	0.29	12	0.08	3405.00	57617.00	21650	20240207	-22.59	15640	20240805	7.16	21650	-22.59	20240207	15640	7.16	20240805	21650	-22.59	20240207	15640	7.16	20240805	0.86	N	020000	500	123 억		5608812	N	N	44	N	00	N
44	20240823	140332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16560	130	2	0.79	186260510	11306	91.70	16330	16580	16300	21350	11510	16430	16474.48	23.97	0	-856	16636	16532	16446	16342	16256	16490	16300	123	4920	500	12150	10	1	23398500	3875	4.86	0.29	12	0.05	3405.00	57617.00	21650	20240207	-23.51	15640	20240805	5.88	21650	-23.51	20240207	15640	5.88	20240805	21650	-23.51	20240207	15640	5.88	20240805	0.86	N	020000	500	123 억		5608812	N	N	44	N	00	N
45	20240823	130331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16530	100	2	0.61	162498800	9871	80.06	16330	16570	16300	21350	11510	16430	16462.24	23.97	0	-761	16636	16532	16446	16342	16256	16490	16300	123	4920	500	12150	10	1	23398500	3868	4.85	0.29	12	0.04	3405.00	57617.00	21650	20240207	-23.65	15640	20240805	5.69	21650	-23.65	20240207	15640	5.69	20240805	21650	-23.65	20240207	15640	5.69	20240805	0.86	N	020000	500	123 억		5608812	N	N	44	N	00	N
46	20240823	120330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16500	70	2	0.43	107672320	6548	53.11	16330	16570	16300	21350	11510	16430	16443.54	23.97	0	-930	16636	16532	16446	16342	16256	16490	16300	123	4920	500	12150	10	1	23398500	3861	4.85	0.29	12	0.03	3405.00	57617.00	21650	20240207	-23.79	15640	20240805	5.50	21650	-23.79	20240207	15640	5.50	20240805	21650	-23.79	20240207	15640	5.50	20240805	0.86	N	020000	500	123 억		5608812	N	N	44	N	00	N
47	20240823	110330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16450	20	2	0.12	89616420	5452	44.22	16330	16570	16300	21350	11510	16430	16437.35	23.97	0	-550	16636	16532	16446	16342	16256	16490	16300	123	4920	500	12150	10	1	23398500	3849	4.83	0.29	12	0.02	3405.00	57617.00	21650	20240207	-24.02	15640	20240805	5.18	21650	-24.02	20240207	15640	5.18	20240805	21650	-24.02	20240207	15640	5.18	20240805	0.86	N	020000	500	123 억		5608812	N	N	44	N	00	N
48	20240823	100329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	30	2	0.18	65667950	3996	32.41	16330	16570	16300	21350	11510	16430	16433.42	23.97	0	64	16636	16532	16446	16342	16256	16490	16300	123	4920	500	12150	10	1	23398500	3851	4.83	0.29	12	0.02	3405.00	57617.00	21650	20240207	-23.97	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.86	N	020000	500	123 억		5608812	N	N	44	N	00	N
49	20240823	090332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-50	5	-0.30	8098110	496	4.02	16330	16380	16300	21350	11510	16430	16326.83	23.97	0	-109	16636	16532	16446	16342	16256	16490	16300	123	4920	500	12150	10	1	23398500	3833	4.81	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.86	N	020000	500	123 억		5608812	N	N	44	N	00	N
50	20240822	160329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16430	-60	5	-0.36	201985810	12299	44.50	16460	16550	16360	21400	11550	16490	16422.95	23.98	0	-1411	16690	16590	16480	16380	16270	16640	16430	123	4910	500	12200	10	1	23398500	3844	4.83	0.29	12	0.05	3405.00	57617.00	21650	20240207	-24.11	15640	20240805	5.05	21650	-24.11	20240207	15640	5.05	20240805	21650	-24.11	20240207	15640	5.05	20240805	0.86	N	020000	500	123 억		5610552	N	N	44	N	00	N
51	20240822	150331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	-100	5	-0.61	183674520	11182	40.46	16460	16550	16360	21400	11550	16490	16425.91	23.98	0	-1344	16690	16590	16480	16380	16270	16640	16430	123	4910	500	12200	10	1	23398500	3835	4.81	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.30	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	21650	-24.30	20240207	15640	4.80	20240805	0.86	N	020000	500	123 억		5610552	N	N	585	N	00	N
52	20240822	140332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-110	5	-0.67	145516690	8853	32.03	16460	16550	16360	21400	11550	16490	16436.99	23.98	0	-1032	16690	16590	16480	16380	16270	16640	16430	123	4910	500	12200	10	1	23398500	3833	4.81	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.86	N	020000	500	123 억		5610552	N	N	585	N	00	N
53	20240822	130330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	-90	5	-0.55	129616470	7882	28.52	16460	16550	16370	21400	11550	16490	16444.62	23.98	0	-771	16690	16590	16480	16380	16270	16640	16430	123	4910	500	12200	10	1	23398500	3837	4.82	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.86	N	020000	500	123 억		5610552	N	N	585	N	00	N
54	20240822	120334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16430	-60	5	-0.36	95866230	5824	21.07	16460	16550	16400	21400	11550	16490	16460.55	23.98	0	-506	16690	16590	16480	16380	16270	16640	16430	123	4910	500	12200	10	1	23398500	3844	4.83	0.29	12	0.02	3405.00	57617.00	21650	20240207	-24.11	15640	20240805	5.05	21650	-24.11	20240207	15640	5.05	20240805	21650	-24.11	20240207	15640	5.05	20240805	0.86	N	020000	500	123 억		5610552	N	N	585	N	00	N
55	20240822	110329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16440	-50	5	-0.30	83950760	5099	18.45	16460	16550	16400	21400	11550	16490	16464.16	23.98	0	-253	16690	16590	16480	16380	16270	16640	16430	123	4910	500	12200	10	1	23398500	3847	4.83	0.29	12	0.02	3405.00	57617.00	21650	20240207	-24.06	15640	20240805	5.12	21650	-24.06	20240207	15640	5.12	20240805	21650	-24.06	20240207	15640	5.12	20240805	0.86	N	020000	500	123 억		5610552	N	N	585	N	00	N
56	20240822	100330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	-20	5	-0.12	36438900	2208	7.99	16460	16550	16460	21400	11550	16490	16503.12	23.98	0	-446	16690	16590	16480	16380	16270	16640	16430	123	4910	500	12200	10	1	23398500	3854	4.84	0.29	12	0.01	3405.00	57617.00	21650	20240207	-23.93	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	21650	-23.93	20240207	15640	5.31	20240805	0.86	N	020000	500	123 억		5610552	N	N	585	N	00	N
57	20240822	090329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16520	30	2	0.18	1961490	119	0.43	16460	16520	16460	21400	11550	16490	16483.11	23.98	0	13	16690	16590	16480	16380	16270	16640	16430	123	4910	500	12200	10	1	23398500	3865	4.85	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.70	15640	20240805	5.63	21650	-23.70	20240207	15640	5.63	20240805	21650	-23.70	20240207	15640	5.63	20240805	0.86	N	020000	500	123 억		5610552	N	N	585	N	00	N
58	20240821	160329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16490	50	2	0.30	444874300	27013	241.49	16430	16580	16370	21350	11510	16440	16468.90	23.96	0	6570	16546	16492	16386	16332	16226	16520	16360	123	4910	500	12160	10	1	23398500	3858	4.84	0.29	12	0.12	3405.00	57617.00	21650	20240207	-23.83	15640	20240805	5.43	21650	-23.83	20240207	15640	5.43	20240805	21650	-23.83	20240207	15640	5.43	20240805	0.87	N	020000	500	123 억		5607027	N	N	585	N	00	N
59	20240821	150333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16500	60	2	0.36	419390630	25467	227.67	16430	16580	16370	21350	11510	16440	16468.00	23.96	0	5907	16546	16492	16386	16332	16226	16520	16360	123	4910	500	12160	10	1	23398500	3861	4.85	0.29	12	0.11	3405.00	57617.00	21650	20240207	-23.79	15640	20240805	5.50	21650	-23.79	20240207	15640	5.50	20240805	21650	-23.79	20240207	15640	5.50	20240805	0.87	N	020000	500	123 억		5607027	N	N	16	N	00	N
60	20240821	140330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	20	2	0.12	329622680	20024	179.01	16430	16580	16370	21350	11510	16440	16461.38	23.96	0	4310	16546	16492	16386	16332	16226	16520	16360	123	4910	500	12160	10	1	23398500	3851	4.83	0.29	12	0.09	3405.00	57617.00	21650	20240207	-23.97	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.87	N	020000	500	123 억		5607027	N	N	16	N	00	N
61	20240821	130331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	-30	5	-0.18	284692500	17287	154.54	16430	16580	16370	21350	11510	16440	16468.59	23.96	0	3668	16546	16492	16386	16332	16226	16520	16360	123	4910	500	12160	10	1	23398500	3840	4.82	0.28	12	0.07	3405.00	57617.00	21650	20240207	-24.20	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.87	N	020000	500	123 억		5607027	N	N	16	N	00	N
62	20240821	120333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	-40	5	-0.24	217375410	13182	117.84	16430	16580	16400	21350	11510	16440	16490.32	23.96	0	1772	16546	16492	16386	16332	16226	16520	16360	123	4910	500	12160	10	1	23398500	3837	4.82	0.28	12	0.06	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.87	N	020000	500	123 억		5607027	N	N	16	N	00	N
63	20240821	110329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	20	2	0.12	177012020	10723	95.86	16430	16580	16400	21350	11510	16440	16507.70	23.96	0	2372	16546	16492	16386	16332	16226	16520	16360	123	4910	500	12160	10	1	23398500	3851	4.83	0.29	12	0.05	3405.00	57617.00	21650	20240207	-23.97	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.87	N	020000	500	123 억		5607027	N	N	16	N	00	N
64	20240821	100332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16540	100	2	0.61	121636210	7367	65.86	16430	16580	16400	21350	11510	16440	16510.96	23.96	0	3077	16546	16492	16386	16332	16226	16520	16360	123	4910	500	12160	10	1	23398500	3870	4.86	0.29	12	0.03	3405.00	57617.00	21650	20240207	-23.60	15640	20240805	5.75	21650	-23.60	20240207	15640	5.75	20240805	21650	-23.60	20240207	15640	5.75	20240805	0.87	N	020000	500	123 억		5607027	N	N	16	N	00	N
65	20240821	090330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16420	-20	5	-0.12	656580	40	0.36	16430	16430	16400	21350	11510	16440	16414.50	23.96	0	-4	16546	16492	16386	16332	16226	16520	16360	123	4910	500	12160	10	1	23398500	3842	4.82	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.16	15640	20240805	4.99	21650	-24.16	20240207	15640	4.99	20240805	21650	-24.16	20240207	15640	4.99	20240805	0.87	N	020000	500	123 억		5607027	N	N	16	N	00	N
66	20240820	160325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16440	120	2	0.74	172846500	10579	44.39	16430	16440	16280	21200	11430	16320	16338.60	23.98	0	-3015	16553	16436	16373	16256	16193	16405	16225	123	4880	500	12070	10	1	23398500	3847	4.83	0.29	12	0.05	3405.00	57617.00	21650	20240207	-24.06	15640	20240805	5.12	21650	-24.06	20240207	15640	5.12	20240805	21650	-24.06	20240207	15640	5.12	20240805	0.87	N	020000	500	123 억		5611351	N	N	16	N	00	N
67	20240820	150329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	80	2	0.49	160392750	9820	41.20	16430	16430	16280	21200	11430	16320	16333.27	23.98	0	-2930	16553	16436	16373	16256	16193	16405	16225	123	4880	500	12070	10	1	23398500	3837	4.82	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.87	N	020000	500	123 억		5611351	N	N	3	N	00	N
68	20240820	140330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16340	20	2	0.12	138525080	8485	35.60	16430	16430	16280	21200	11430	16320	16325.88	23.98	0	-2868	16553	16436	16373	16256	16193	16405	16225	123	4880	500	12070	10	1	23398500	3823	4.80	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.53	15640	20240805	4.48	21650	-24.53	20240207	15640	4.48	20240805	21650	-24.53	20240207	15640	4.48	20240805	0.87	N	020000	500	123 억		5611351	N	N	3	N	00	N
69	20240820	130329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16340	20	2	0.12	123942170	7592	31.85	16430	16430	16280	21200	11430	16320	16325.36	23.98	0	-3158	16553	16436	16373	16256	16193	16405	16225	123	4880	500	12070	10	1	23398500	3823	4.80	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.53	15640	20240805	4.48	21650	-24.53	20240207	15640	4.48	20240805	21650	-24.53	20240207	15640	4.48	20240805	0.87	N	020000	500	123 억		5611351	N	N	3	N	00	N
70	20240820	120330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16320	0	3	0.00	109131130	6685	28.05	16430	16430	16280	21200	11430	16320	16324.78	23.98	0	-2847	16553	16436	16373	16256	16193	16405	16225	123	4880	500	12070	10	1	23398500	3819	4.79	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.62	15640	20240805	4.35	21650	-24.62	20240207	15640	4.35	20240805	21650	-24.62	20240207	15640	4.35	20240805	0.87	N	020000	500	123 억		5611351	N	N	3	N	00	N
71	20240820	110328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16310	-10	5	-0.06	99759580	6111	25.64	16430	16430	16280	21200	11430	16320	16324.59	23.98	0	-2646	16553	16436	16373	16256	16193	16405	16225	123	4880	500	12070	10	1	23398500	3816	4.79	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.67	15640	20240805	4.28	21650	-24.67	20240207	15640	4.28	20240805	21650	-24.67	20240207	15640	4.28	20240805	0.87	N	020000	500	123 억		5611351	N	N	3	N	00	N
72	20240820	100328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16330	10	2	0.06	85774730	5254	22.04	16430	16430	16280	21200	11430	16320	16325.61	23.98	0	-2189	16553	16436	16373	16256	16193	16405	16225	123	4880	500	12070	10	1	23398500	3821	4.80	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.57	15640	20240805	4.41	21650	-24.57	20240207	15640	4.41	20240805	21650	-24.57	20240207	15640	4.41	20240805	0.87	N	020000	500	123 억		5611351	N	N	3	N	00	N
73	20240820	090327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	80	2	0.49	4317840	263	1.10	16430	16430	16400	21200	11430	16320	16417.64	23.98	0	-141	16553	16436	16373	16256	16193	16405	16225	123	4880	500	12070	10	1	23398500	3837	4.82	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.87	N	020000	500	123 억		5611351	N	N	3	N	00	N
74	20240819	160325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16320	-80	5	-0.49	384496230	23463	111.27	16340	16490	16310	21300	11480	16400	16387.41	23.97	0	5609	16620	16510	16430	16320	16240	16470	16280	123	4900	500	12130	10	1	23398500	3819	4.79	0.28	12	0.10	3405.00	57617.00	21650	20240207	-24.62	15640	20240805	4.35	21650	-24.62	20240207	15640	4.35	20240805	21650	-24.62	20240207	15640	4.35	20240805	0.86	N	020000	500	123 억		5608106	N	N	3	N	00	N
75	20240819	150326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16350	-50	5	-0.30	351195780	21425	101.60	16340	16490	16330	21300	11480	16400	16391.87	23.97	0	5891	16620	16510	16430	16320	16240	16470	16280	123	4900	500	12130	10	1	23398500	3826	4.80	0.28	12	0.09	3405.00	57617.00	21650	20240207	-24.48	15640	20240805	4.54	21650	-24.48	20240207	15640	4.54	20240805	21650	-24.48	20240207	15640	4.54	20240805	0.86	N	020000	500	123 억		5608106	N	N	151	N	00	N
76	20240819	140327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	0	3	0.00	313367440	19115	90.65	16340	16490	16330	21300	11480	16400	16393.80	23.97	0	5889	16620	16510	16430	16320	16240	16470	16280	123	4900	500	12130	10	1	23398500	3837	4.82	0.28	12	0.08	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.86	N	020000	500	123 억		5608106	N	N	151	N	00	N
77	20240819	130326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-20	5	-0.12	261229730	15934	75.56	16340	16490	16330	21300	11480	16400	16394.49	23.97	0	4025	16620	16510	16430	16320	16240	16470	16280	123	4900	500	12130	10	1	23398500	3833	4.81	0.28	12	0.07	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.86	N	020000	500	123 억		5608106	N	N	151	N	00	N
78	20240819	120326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16360	-40	5	-0.24	244506710	14913	70.72	16340	16490	16330	21300	11480	16400	16395.54	23.97	0	3726	16620	16510	16430	16320	16240	16470	16280	123	4900	500	12130	10	1	23398500	3828	4.80	0.28	12	0.06	3405.00	57617.00	21650	20240207	-24.43	15640	20240805	4.60	21650	-24.43	20240207	15640	4.60	20240805	21650	-24.43	20240207	15640	4.60	20240805	0.86	N	020000	500	123 억		5608106	N	N	151	N	00	N
79	20240819	110327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	10	2	0.06	182572600	11129	52.78	16340	16490	16330	21300	11480	16400	16405.12	23.97	0	4190	16620	16510	16430	16320	16240	16470	16280	123	4900	500	12130	10	1	23398500	3840	4.82	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.20	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.86	N	020000	500	123 억		5608106	N	N	151	N	00	N
80	20240819	100326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16370	-30	5	-0.18	166185220	10129	48.03	16340	16490	16330	21300	11480	16400	16406.87	23.97	0	4400	16620	16510	16430	16320	16240	16470	16280	123	4900	500	12130	10	1	23398500	3830	4.81	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.39	15640	20240805	4.67	21650	-24.39	20240207	15640	4.67	20240805	21650	-24.39	20240207	15640	4.67	20240805	0.86	N	020000	500	123 억		5608106	N	N	151	N	00	N
81	20240819	090327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	-10	5	-0.06	12715880	778	3.69	16340	16390	16330	21300	11480	16400	16344.32	23.97	0	29	16620	16510	16430	16320	16240	16470	16280	123	4900	500	12130	10	1	23398500	3835	4.81	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.30	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	21650	-24.30	20240207	15640	4.80	20240805	0.86	N	020000	500	123 억		5608106	N	N	151	N	00	N
82	20240816	160323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	-70	5	-0.43	331080010	20177	116.35	16530	16540	16350	21400	11530	16470	16408.78	23.98	0	-3903	16676	16572	16436	16332	16196	16505	16265	123	4930	500	12180	10	1	23398500	3837	4.82	0.28	12	0.09	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.87	N	020000	500	123 억		5611594	N	N	151	N	00	N
83	20240816	150326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	-60	5	-0.36	291513940	17766	102.45	16530	16540	16350	21400	11530	16470	16408.53	23.98	0	-2800	16676	16572	16436	16332	16196	16505	16265	123	4930	500	12180	10	1	23398500	3840	4.82	0.28	12	0.08	3405.00	57617.00	21650	20240207	-24.20	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.87	N	020000	500	123 억		5611594	N	N	52	N	00	N
84	20240816	140326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16360	-110	5	-0.67	263385930	16050	92.56	16530	16540	16350	21400	11530	16470	16410.34	23.98	0	-2694	16676	16572	16436	16332	16196	16505	16265	123	4930	500	12180	10	1	23398500	3828	4.80	0.28	12	0.07	3405.00	57617.00	21650	20240207	-24.43	15640	20240805	4.60	21650	-24.43	20240207	15640	4.60	20240805	21650	-24.43	20240207	15640	4.60	20240805	0.87	N	020000	500	123 억		5611594	N	N	52	N	00	N
85	20240816	130328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16370	-100	5	-0.61	218909860	13332	76.88	16530	16540	16350	21400	11530	16470	16419.88	23.98	0	-2479	16676	16572	16436	16332	16196	16505	16265	123	4930	500	12180	10	1	23398500	3830	4.81	0.28	12	0.06	3405.00	57617.00	21650	20240207	-24.39	15640	20240805	4.67	21650	-24.39	20240207	15640	4.67	20240805	21650	-24.39	20240207	15640	4.67	20240805	0.87	N	020000	500	123 억		5611594	N	N	52	N	00	N
86	20240816	120326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	-80	5	-0.49	177710010	10815	62.37	16530	16540	16380	21400	11530	16470	16431.81	23.98	0	-2423	16676	16572	16436	16332	16196	16505	16265	123	4930	500	12180	10	1	23398500	3835	4.81	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.30	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	21650	-24.30	20240207	15640	4.80	20240805	0.87	N	020000	500	123 억		5611594	N	N	52	N	00	N
87	20240816	110327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	-70	5	-0.43	144337550	8780	50.63	16530	16540	16390	21400	11530	16470	16439.36	23.98	0	-2045	16676	16572	16436	16332	16196	16505	16265	123	4930	500	12180	10	1	23398500	3837	4.82	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.87	N	020000	500	123 억		5611594	N	N	52	N	00	N
88	20240816	100325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16420	-50	5	-0.30	110259090	6704	38.66	16530	16540	16390	21400	11530	16470	16446.76	23.98	0	-1890	16676	16572	16436	16332	16196	16505	16265	123	4930	500	12180	10	1	23398500	3842	4.82	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.16	15640	20240805	4.99	21650	-24.16	20240207	15640	4.99	20240805	21650	-24.16	20240207	15640	4.99	20240805	0.87	N	020000	500	123 억		5611594	N	N	52	N	00	N
89	20240816	090325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16520	50	2	0.30	10397360	629	3.63	16530	16530	16520	21400	11530	16470	16529.98	23.98	0	-109	16676	16572	16436	16332	16196	16505	16265	123	4930	500	12180	10	1	23398500	3865	4.85	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.70	15640	20240805	5.63	21650	-23.70	20240207	15640	5.63	20240805	21650	-23.70	20240207	15640	5.63	20240805	0.87	N	020000	500	123 억		5611594	N	N	52	N	00	N
90	20240814	160326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	-20	5	-0.12	280460620	17126	108.26	16490	16540	16300	21400	11550	16490	16376.29	23.99	0	-4685	16743	16616	16483	16356	16223	16550	16290	123	4910	500	12200	10	1	23398500	3854	4.84	0.29	12	0.07	3405.00	57617.00	21650	20240207	-23.93	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	21650	-23.93	20240207	15640	5.31	20240805	0.89	N	020000	500	123 억		5613922	N	N	52	N	00	N
91	20240814	150326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16420	-70	5	-0.42	267932990	16364	103.44	16490	16540	16300	21400	11550	16490	16373.32	23.99	0	-4696	16743	16616	16483	16356	16223	16550	16290	123	4910	500	12200	10	1	23398500	3842	4.82	0.28	12	0.07	3405.00	57617.00	21650	20240207	-24.16	15640	20240805	4.99	21650	-24.16	20240207	15640	4.99	20240805	21650	-24.16	20240207	15640	4.99	20240805	0.89	N	020000	500	123 억		5613922	N	N	3	N	00	N
92	20240814	140331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16330	-160	5	-0.97	225401700	13766	87.02	16490	16540	16300	21400	11550	16490	16373.80	23.99	0	-5454	16743	16616	16483	16356	16223	16550	16290	123	4910	500	12200	10	1	23398500	3821	4.80	0.28	12	0.06	3405.00	57617.00	21650	20240207	-24.57	15640	20240805	4.41	21650	-24.57	20240207	15640	4.41	20240805	21650	-24.57	20240207	15640	4.41	20240805	0.89	N	020000	500	123 억		5613922	N	N	3	N	00	N
93	20240814	130327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16320	-170	5	-1.03	188665430	11516	72.79	16490	16540	16300	21400	11550	16490	16382.90	23.99	0	-4990	16743	16616	16483	16356	16223	16550	16290	123	4910	500	12200	10	1	23398500	3819	4.79	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.62	15640	20240805	4.35	21650	-24.62	20240207	15640	4.35	20240805	21650	-24.62	20240207	15640	4.35	20240805	0.89	N	020000	500	123 억		5613922	N	N	3	N	00	N
94	20240814	120326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16310	-180	5	-1.09	158202050	9649	60.99	16490	16540	16300	21400	11550	16490	16395.69	23.99	0	-4611	16743	16616	16483	16356	16223	16550	16290	123	4910	500	12200	10	1	23398500	3816	4.79	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.67	15640	20240805	4.28	21650	-24.67	20240207	15640	4.28	20240805	21650	-24.67	20240207	15640	4.28	20240805	0.89	N	020000	500	123 억		5613922	N	N	3	N	00	N
95	20240814	110323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-110	5	-0.67	102176020	6220	39.32	16490	16540	16380	21400	11550	16490	16427.01	23.99	0	-3023	16743	16616	16483	16356	16223	16550	16290	123	4910	500	12200	10	1	23398500	3833	4.81	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.89	N	020000	500	123 억		5613922	N	N	3	N	00	N
96	20240814	100324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	-90	5	-0.55	71816370	4367	27.60	16490	16540	16380	21400	11550	16490	16445.24	23.99	0	-2406	16743	16616	16483	16356	16223	16550	16290	123	4910	500	12200	10	1	23398500	3837	4.82	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.89	N	020000	500	123 억		5613922	N	N	3	N	00	N
97	20240814	090354	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16500	10	2	0.06	395770	24	0.15	16490	16500	16490	21400	11550	16490	16490.42	23.99	0	-3	16743	16616	16483	16356	16223	16550	16290	123	4910	500	12200	10	1	23398500	3861	4.85	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.79	15640	20240805	5.50	21650	-23.79	20240207	15640	5.50	20240805	21650	-23.79	20240207	15640	5.50	20240805	0.89	N	020000	500	123 억		5613922	N	N	3	N	00	N
98	20240813	160322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16490	-10	5	-0.06	259743980	15807	62.72	16510	16610	16350	21450	11550	16500	16432.10	23.98	0	2662	16773	16636	16373	16236	15973	16705	16305	123	4950	500	12210	10	1	23398500	3858	4.84	0.29	12	0.07	3405.00	57617.00	22200	20230807	-25.72	15640	20240805	5.43	21650	-23.83	20240207	15640	5.43	20240805	21650	-23.83	20240207	15640	5.43	20240805	0.89	N	020000	500	123 억		5611683	N	N	3	N	00	N
99	20240813	150323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-120	5	-0.73	245675250	14950	59.32	16510	16610	16350	21450	11550	16500	16433.13	23.98	0	2415	16773	16636	16373	16236	15973	16705	16305	123	4950	500	12210	10	1	23398500	3833	4.81	0.28	12	0.06	3405.00	57617.00	22200	20230807	-26.22	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.89	N	020000	500	123 억		5611683	N	N	3	N	00	N
100	20240813	140323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	-90	5	-0.55	204959120	12466	49.46	16510	16610	16350	21450	11550	16500	16441.45	23.98	0	1288	16773	16636	16373	16236	15973	16705	16305	123	4950	500	12210	10	1	23398500	3840	4.82	0.28	12	0.05	3405.00	57617.00	22200	20230807	-26.08	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.89	N	020000	500	123 억		5611683	N	N	3	N	00	N
101	20240813	130324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16420	-80	5	-0.48	175509450	10671	42.34	16510	16610	16350	21450	11550	16500	16447.33	23.98	0	1289	16773	16636	16373	16236	15973	16705	16305	123	4950	500	12210	10	1	23398500	3842	4.82	0.28	12	0.05	3405.00	57617.00	22200	20230807	-26.04	15640	20240805	4.99	21650	-24.16	20240207	15640	4.99	20240805	21650	-24.16	20240207	15640	4.99	20240805	0.89	N	020000	500	123 억		5611683	N	N	3	N	00	N
102	20240813	120323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	-110	5	-0.67	150964180	9174	36.40	16510	16610	16350	21450	11550	16500	16455.66	23.98	0	1031	16773	16636	16373	16236	15973	16705	16305	123	4950	500	12210	10	1	23398500	3835	4.81	0.28	12	0.04	3405.00	57617.00	22200	20230807	-26.17	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	21650	-24.30	20240207	15640	4.80	20240805	0.89	N	020000	500	123 억		5611683	N	N	3	N	00	N
103	20240813	110320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	-90	5	-0.55	110261120	6690	26.54	16510	16610	16410	21450	11550	16500	16481.48	23.98	0	1009	16773	16636	16373	16236	15973	16705	16305	123	4950	500	12210	10	1	23398500	3840	4.82	0.28	12	0.03	3405.00	57617.00	22200	20230807	-26.08	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.89	N	020000	500	123 억		5611683	N	N	3	N	00	N
104	20240813	100320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16490	-10	5	-0.06	94539440	5734	22.75	16510	16610	16410	21450	11550	16500	16487.52	23.98	0	1075	16773	16636	16373	16236	15973	16705	16305	123	4950	500	12210	10	1	23398500	3858	4.84	0.29	12	0.02	3405.00	57617.00	22200	20230807	-25.72	15640	20240805	5.43	21650	-23.83	20240207	15640	5.43	20240805	21650	-23.83	20240207	15640	5.43	20240805	0.89	N	020000	500	123 억		5611683	N	N	3	N	00	N
105	20240813	090322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16580	80	2	0.48	3854110	233	0.92	16510	16580	16510	21450	11550	16500	16541.24	23.98	0	137	16773	16636	16373	16236	15973	16705	16305	123	4950	500	12210	10	1	23398500	3879	4.87	0.29	12	0.00	3405.00	57617.00	22200	20230807	-25.32	15640	20240805	6.01	21650	-23.42	20240207	15640	6.01	20240805	21650	-23.42	20240207	15640	6.01	20240805	0.89	N	020000	500	123 억		5611683	N	N	3	N	00	N
106	20240812	160320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16500	390	2	2.42	392430990	23972	124.92	16110	16510	16110	20900	11280	16110	16370.23	23.97	0	6559	16343	16226	16163	16046	15983	16195	16015	123	4790	500	11920	10	1	23398500	3861	4.85	0.29	12	0.10	3405.00	57617.00	22200	20230807	-25.68	15640	20240805	5.50	21650	-23.79	20240207	15640	5.50	20240805	21650	-23.79	20240207	15640	5.50	20240805	0.89	N	020000	500	123 억		5608852	N	N	3	N	00	N
107	20240812	150322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16480	370	2	2.30	375674190	22956	119.62	16110	16510	16110	20900	11280	16110	16364.97	23.97	0	6097	16343	16226	16163	16046	15983	16195	16015	123	4790	500	11920	10	1	23398500	3856	4.84	0.29	12	0.10	3405.00	57617.00	22200	20230807	-25.77	15640	20240805	5.37	21650	-23.88	20240207	15640	5.37	20240805	21650	-23.88	20240207	15640	5.37	20240805	0.89	N	020000	500	123 억		5608852	N	N	0	N	00	N
108	20240812	140321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	350	2	2.17	330438650	20212	105.33	16110	16480	16110	20900	11280	16110	16348.64	23.97	0	5176	16343	16226	16163	16046	15983	16195	16015	123	4790	500	11920	10	1	23398500	3851	4.83	0.29	12	0.09	3405.00	57617.00	22200	20230807	-25.86	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.89	N	020000	500	123 억		5608852	N	N	0	N	00	N
109	20240812	130318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	280	2	1.74	202745760	12416	64.70	16110	16400	16110	20900	11280	16110	16329.39	23.97	0	1500	16343	16226	16163	16046	15983	16195	16015	123	4790	500	11920	10	1	23398500	3835	4.81	0.28	12	0.05	3405.00	57617.00	22200	20230807	-26.17	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	21650	-24.30	20240207	15640	4.80	20240805	0.89	N	020000	500	123 억		5608852	N	N	0	N	00	N
110	20240812	120319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	270	2	1.68	170191890	10430	54.35	16110	16400	16110	20900	11280	16110	16317.53	23.97	0	1295	16343	16226	16163	16046	15983	16195	16015	123	4790	500	11920	10	1	23398500	3833	4.81	0.28	12	0.04	3405.00	57617.00	22200	20230807	-26.22	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.89	N	020000	500	123 억		5608852	N	N	0	N	00	N
111	20240812	110319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16350	240	2	1.49	137492740	8433	43.94	16110	16400	16110	20900	11280	16110	16304.13	23.97	0	812	16343	16226	16163	16046	15983	16195	16015	123	4790	500	11920	10	1	23398500	3826	4.80	0.28	12	0.04	3405.00	57617.00	22200	20230807	-26.35	15640	20240805	4.54	21650	-24.48	20240207	15640	4.54	20240805	21650	-24.48	20240207	15640	4.54	20240805	0.89	N	020000	500	123 억		5608852	N	N	0	N	00	N
112	20240812	100316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16350	240	2	1.49	81778560	5030	26.21	16110	16350	16110	20900	11280	16110	16258.16	23.97	0	855	16343	16226	16163	16046	15983	16195	16015	123	4790	500	11920	10	1	23398500	3826	4.80	0.28	12	0.02	3405.00	57617.00	22200	20230807	-26.35	15640	20240805	4.54	21650	-24.48	20240207	15640	4.54	20240805	21650	-24.48	20240207	15640	4.54	20240805	0.89	N	020000	500	123 억		5608852	N	N	0	N	00	N
113	20240812	090316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16160	50	2	0.31	1869610	116	0.60	16110	16160	16110	20900	11280	16110	16117.33	23.97	0	-23	16343	16226	16163	16046	15983	16195	16015	123	4790	500	11920	10	1	23398500	3781	4.75	0.28	12	0.00	3405.00	57617.00	22200	20230807	-27.21	15640	20240805	3.32	21650	-25.36	20240207	15640	3.32	20240805	21650	-25.36	20240207	15640	3.32	20240805	0.89	N	020000	500	123 억		5608852	N	N	0	N	00	N
114	20240809	160316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16110	10	2	0.06	305017790	18880	35.71	16150	16280	16100	20900	11270	16100	16155.65	23.98	0	-4207	16600	16350	16180	15930	15760	16265	15845	123	4800	500	11910	10	1	23398500	3769	4.73	0.28	12	0.08	3405.00	57617.00	22200	20230807	-27.43	15640	20240805	3.01	21650	-25.59	20240207	15640	3.01	20240805	21650	-25.59	20240207	15640	3.01	20240805	0.90	N	020000	500	123 억		5610573	N	N	0	N	00	N
115	20240809	150322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16120	20	2	0.12	283154770	17523	33.14	16150	16280	16100	20900	11270	16100	16159.03	23.98	0	-3320	16600	16350	16180	15930	15760	16265	15845	123	4800	500	11910	10	1	23398500	3772	4.73	0.28	12	0.07	3405.00	57617.00	22200	20230807	-27.39	15640	20240805	3.07	21650	-25.54	20240207	15640	3.07	20240805	21650	-25.54	20240207	15640	3.07	20240805	0.90	N	020000	500	123 억		5610573	N	N	0	N	00	N
116	20240809	140321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16150	50	2	0.31	252818940	15641	29.58	16150	16280	16100	20900	11270	16100	16163.86	23.98	0	-3126	16600	16350	16180	15930	15760	16265	15845	123	4800	500	11910	10	1	23398500	3779	4.74	0.28	12	0.07	3405.00	57617.00	22200	20230807	-27.25	15640	20240805	3.26	21650	-25.40	20240207	15640	3.26	20240805	21650	-25.40	20240207	15640	3.26	20240805	0.90	N	020000	500	123 억		5610573	N	N	0	N	00	N
117	20240809	130320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16140	40	2	0.25	216423700	13383	25.31	16150	16280	16100	20900	11270	16100	16171.54	23.98	0	-2016	16600	16350	16180	15930	15760	16265	15845	123	4800	500	11910	10	1	23398500	3777	4.74	0.28	12	0.06	3405.00	57617.00	22200	20230807	-27.30	15640	20240805	3.20	21650	-25.45	20240207	15640	3.20	20240805	21650	-25.45	20240207	15640	3.20	20240805	0.90	N	020000	500	123 억		5610573	N	N	0	N	00	N
118	20240809	120320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16180	80	2	0.50	191873350	11863	22.44	16150	16280	16100	20900	11270	16100	16174.10	23.98	0	-1522	16600	16350	16180	15930	15760	16265	15845	123	4800	500	11910	10	1	23398500	3786	4.75	0.28	12	0.05	3405.00	57617.00	22200	20230807	-27.12	15640	20240805	3.45	21650	-25.27	20240207	15640	3.45	20240805	21650	-25.27	20240207	15640	3.45	20240805	0.90	N	020000	500	123 억		5610573	N	N	0	N	00	N
119	20240809	110316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16160	60	2	0.37	115458730	7133	13.49	16150	16280	16130	20900	11270	16100	16186.56	23.98	0	-1943	16600	16350	16180	15930	15760	16265	15845	123	4800	500	11910	10	1	23398500	3781	4.75	0.28	12	0.03	3405.00	57617.00	22200	20230807	-27.21	15640	20240805	3.32	21650	-25.36	20240207	15640	3.32	20240805	21650	-25.36	20240207	15640	3.32	20240805	0.90	N	020000	500	123 억		5610573	N	N	0	N	00	N
120	20240809	100322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16200	100	2	0.62	52292180	3226	6.10	16150	16280	16150	20900	11270	16100	16209.60	23.98	0	-1170	16600	16350	16180	15930	15760	16265	15845	123	4800	500	11910	10	1	23398500	3791	4.76	0.28	12	0.01	3405.00	57617.00	22200	20230807	-27.03	15640	20240805	3.58	21650	-25.17	20240207	15640	3.58	20240805	21650	-25.17	20240207	15640	3.58	20240805	0.90	N	020000	500	123 억		5610573	N	N	0	N	00	N
121	20240809	090318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16190	90	2	0.56	7886320	488	0.92	16150	16190	16150	20900	11270	16100	16160.49	23.98	0	-9	16600	16350	16180	15930	15760	16265	15845	123	4800	500	11910	10	1	23398500	3788	4.75	0.28	12	0.00	3405.00	57617.00	22200	20230807	-27.07	15640	20240805	3.52	21650	-25.22	20240207	15640	3.52	20240805	21650	-25.22	20240207	15640	3.52	20240805	0.90	N	020000	500	123 억		5610573	N	N	0	N	00	N
122	20240808	160313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16100	-260	5	-1.59	848688510	52721	116.16	16240	16430	16010	21250	11460	16360	16097.73	24.00	0	-5324	16686	16522	16396	16232	16106	16605	16315	123	4890	500	12100	10	1	23398500	3767	4.73	0.28	12	0.23	3405.00	57617.00	22200	20230807	-27.48	15640	20240805	2.94	21650	-25.64	20240207	15640	2.94	20240805	21650	-25.64	20240207	15640	2.94	20240805	0.88	N	020000	500	123 억		5616014	N	N	0	N	00	N
123	20240808	150318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16050	-310	5	-1.89	800913770	49749	109.61	16240	16430	16010	21250	11460	16360	16099.09	24.00	0	-3963	16686	16522	16396	16232	16106	16605	16315	123	4890	500	12100	10	1	23398500	3755	4.71	0.28	12	0.21	3405.00	57617.00	22200	20230807	-27.70	15640	20240805	2.62	21650	-25.87	20240207	15640	2.62	20240805	21650	-25.87	20240207	15640	2.62	20240805	0.88	N	020000	500	123 억		5616014	N	N	0	N	00	N
124	20240808	140317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16110	-250	5	-1.53	636154230	39492	87.01	16240	16430	16010	21250	11460	16360	16108.43	24.00	0	-3859	16686	16522	16396	16232	16106	16605	16315	123	4890	500	12100	10	1	23398500	3769	4.73	0.28	12	0.17	3405.00	57617.00	22200	20230807	-27.43	15640	20240805	3.01	21650	-25.59	20240207	15640	3.01	20240805	21650	-25.59	20240207	15640	3.01	20240805	0.88	N	020000	500	123 억		5616014	N	N	0	N	00	N
125	20240808	130319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16150	-210	5	-1.28	530130060	32906	72.50	16240	16430	16010	21250	11460	16360	16110.44	24.00	0	-2772	16686	16522	16396	16232	16106	16605	16315	123	4890	500	12100	10	1	23398500	3779	4.74	0.28	12	0.14	3405.00	57617.00	22200	20230807	-27.25	15640	20240805	3.26	21650	-25.40	20240207	15640	3.26	20240805	21650	-25.40	20240207	15640	3.26	20240805	0.88	N	020000	500	123 억		5616014	N	N	0	N	00	N
126	20240808	120321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16110	-250	5	-1.53	367941670	22846	50.34	16240	16430	16010	21250	11460	16360	16105.30	24.00	0	-4304	16686	16522	16396	16232	16106	16605	16315	123	4890	500	12100	10	1	23398500	3769	4.73	0.28	12	0.10	3405.00	57617.00	22200	20230807	-27.43	15640	20240805	3.01	21650	-25.59	20240207	15640	3.01	20240805	21650	-25.59	20240207	15640	3.01	20240805	0.88	N	020000	500	123 억		5616014	N	N	0	N	00	N
127	20240808	110318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16200	-160	5	-0.98	276735880	17192	37.88	16240	16430	16010	21250	11460	16360	16096.78	24.00	0	-4089	16686	16522	16396	16232	16106	16605	16315	123	4890	500	12100	10	1	23398500	3791	4.76	0.28	12	0.07	3405.00	57617.00	22200	20230807	-27.03	15640	20240805	3.58	21650	-25.17	20240207	15640	3.58	20240805	21650	-25.17	20240207	15640	3.58	20240805	0.88	N	020000	500	123 억		5616014	N	N	0	N	00	N
128	20240808	100317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16030	-330	5	-2.02	149630560	9286	20.46	16240	16430	16010	21250	11460	16360	16113.56	24.00	0	-3826	16686	16522	16396	16232	16106	16605	16315	123	4890	500	12100	10	1	23398500	3751	4.71	0.28	12	0.04	3405.00	57617.00	22200	20230807	-27.79	15640	20240805	2.49	21650	-25.96	20240207	15640	2.49	20240805	21650	-25.96	20240207	15640	2.49	20240805	0.88	N	020000	500	123 억		5616014	N	N	0	N	00	N
129	20240808	090314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16430	70	2	0.43	4113820	253	0.56	16240	16430	16240	21250	11460	16360	16260.16	24.00	0	-21	16686	16522	16396	16232	16106	16605	16315	123	4890	500	12100	10	1	23398500	3844	4.83	0.29	12	0.00	3405.00	57617.00	22200	20230807	-25.99	15640	20240805	5.05	21650	-24.11	20240207	15640	5.05	20240805	21650	-24.11	20240207	15640	5.05	20240805	0.88	N	020000	500	123 억		5616014	N	N	0	N	00	N
130	20240807	160311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16360	-160	5	-0.97	746362920	45310	89.02	16270	16560	16270	21450	11570	16520	16472.37	24.03	0	-8541	16873	16696	16443	16266	16013	16785	16355	123	4930	500	12220	10	1	23398500	3828	4.80	0.28	12	0.19	3405.00	57617.00	22200	20230807	-26.31	15640	20240805	4.60	21650	-24.43	20240207	15640	4.60	20240805	22200	-26.31	20230807	15640	4.60	20240805	0.90	N	020000	500	123 억		5622013	N	N	9	N	00	N
131	20240807	150313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16480	-40	5	-0.24	673885110	40894	80.35	16270	16560	16270	21450	11570	16520	16478.83	24.03	0	-5966	16873	16696	16443	16266	16013	16785	16355	123	4930	500	12220	10	1	23398500	3856	4.84	0.29	12	0.17	3405.00	57617.00	22200	20230807	-25.77	15640	20240805	5.37	21650	-23.88	20240207	15640	5.37	20240805	22200	-25.77	20230807	15640	5.37	20240805	0.90	N	020000	500	123 억		5622013	N	N	9	N	00	N
132	20240807	140317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16480	-40	5	-0.24	608764260	36944	72.59	16270	16560	16270	21450	11570	16520	16478.03	24.03	0	-5539	16873	16696	16443	16266	16013	16785	16355	123	4930	500	12220	10	1	23398500	3856	4.84	0.29	12	0.16	3405.00	57617.00	22200	20230807	-25.77	15640	20240805	5.37	21650	-23.88	20240207	15640	5.37	20240805	22200	-25.77	20230807	15640	5.37	20240805	0.90	N	020000	500	123 억		5622013	N	N	9	N	00	N
133	20240807	130317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16510	-10	5	-0.06	529473530	32135	63.14	16270	16560	16270	21450	11570	16520	16476.54	24.03	0	-4011	16873	16696	16443	16266	16013	16785	16355	123	4930	500	12220	10	1	23398500	3863	4.85	0.29	12	0.14	3405.00	57617.00	22200	20230807	-25.63	15640	20240805	5.56	21650	-23.74	20240207	15640	5.56	20240805	22200	-25.63	20230807	15640	5.56	20240805	0.90	N	020000	500	123 억		5622013	N	N	9	N	00	N
134	20240807	120317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16520	0	3	0.00	431647250	26213	51.50	16270	16540	16270	21450	11570	16520	16466.92	24.03	0	-3488	16873	16696	16443	16266	16013	16785	16355	123	4930	500	12220	10	1	23398500	3865	4.85	0.29	12	0.11	3405.00	57617.00	22200	20230807	-25.59	15640	20240805	5.63	21650	-23.70	20240207	15640	5.63	20240805	22200	-25.59	20230807	15640	5.63	20240805	0.90	N	020000	500	123 억		5622013	N	N	9	N	00	N
135	20240807	110317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16480	-40	5	-0.24	325983440	19812	38.93	16270	16540	16270	21450	11570	16520	16453.84	24.03	0	-2324	16873	16696	16443	16266	16013	16785	16355	123	4930	500	12220	10	1	23398500	3856	4.84	0.29	12	0.08	3405.00	57617.00	22200	20230807	-25.77	15640	20240805	5.37	21650	-23.88	20240207	15640	5.37	20240805	22200	-25.77	20230807	15640	5.37	20240805	0.90	N	020000	500	123 억		5622013	N	N	9	N	00	N
136	20240807	100313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16440	-80	5	-0.48	220576600	13420	26.37	16270	16520	16270	21450	11570	16520	16436.41	24.03	0	-1829	16873	16696	16443	16266	16013	16785	16355	123	4930	500	12220	10	1	23398500	3847	4.83	0.29	12	0.06	3405.00	57617.00	22200	20230807	-25.95	15640	20240805	5.12	21650	-24.06	20240207	15640	5.12	20240805	22200	-25.95	20230807	15640	5.12	20240805	0.90	N	020000	500	123 억		5622013	N	N	9	N	00	N
137	20240807	090312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16360	-160	5	-0.97	12250640	751	1.48	16270	16420	16270	21450	11570	16520	16312.44	24.03	0	3	16873	16696	16443	16266	16013	16785	16355	123	4930	500	12220	10	1	23398500	3828	4.80	0.28	12	0.00	3405.00	57617.00	22200	20230807	-26.31	15640	20240805	4.60	21650	-24.43	20240207	15640	4.60	20240805	22200	-26.31	20230807	15640	4.60	20240805	0.90	N	020000	500	123 억		5622013	N	N	9	N	00	N
138	20240806	160311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16520	230	2	1.41	836789900	50749	49.42	16300	16620	16190	21150	11410	16290	16488.80	24.09	0	-11596	17910	17100	16370	15560	14830	16735	15195	123	4860	500	12050	10	1	23398500	3865	4.85	0.29	12	0.22	3405.00	57617.00	22200	20230807	-25.59	15640	20240805	5.63	21650	-23.70	20240207	15640	5.63	20240805	22200	-25.59	20230807	15640	5.63	20240805	0.90	N	020000	500	123 억		5637522	N	N	9	N	00	N
139	20240806	150315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16560	270	2	1.66	784245830	47573	46.33	16300	16620	16190	21150	11410	16290	16485.10	24.09	0	-10239	17910	17100	16370	15560	14830	16735	15195	123	4860	500	12050	10	1	23398500	3875	4.86	0.29	12	0.20	3405.00	57617.00	22200	20230807	-25.41	15640	20240805	5.88	21650	-23.51	20240207	15640	5.88	20240805	22200	-25.41	20230807	15640	5.88	20240805	0.90	N	020000	500	123 억		5637522	N	N	0	N	00	N
140	20240806	140312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16530	240	2	1.47	717704080	43550	42.41	16300	16620	16190	21150	11410	16290	16480.00	24.09	0	-11065	17910	17100	16370	15560	14830	16735	15195	123	4860	500	12050	10	1	23398500	3868	4.85	0.29	12	0.19	3405.00	57617.00	22200	20230807	-25.54	15640	20240805	5.69	21650	-23.65	20240207	15640	5.69	20240805	22200	-25.54	20230807	15640	5.69	20240805	0.90	N	020000	500	123 억		5637522	N	N	0	N	00	N
141	20240806	130313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16560	270	2	1.66	602024840	36560	35.60	16300	16620	16190	21150	11410	16290	16466.76	24.09	0	-10796	17910	17100	16370	15560	14830	16735	15195	123	4860	500	12050	10	1	23398500	3875	4.86	0.29	12	0.16	3405.00	57617.00	22200	20230807	-25.41	15640	20240805	5.88	21650	-23.51	20240207	15640	5.88	20240805	22200	-25.41	20230807	15640	5.88	20240805	0.90	N	020000	500	123 억		5637522	N	N	0	N	00	N
142	20240806	120314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	180	2	1.10	557570890	33868	32.98	16300	16620	16190	21150	11410	16290	16463.06	24.09	0	-10774	17910	17100	16370	15560	14830	16735	15195	123	4860	500	12050	10	1	23398500	3854	4.84	0.29	12	0.14	3405.00	57617.00	22200	20230807	-25.81	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	22200	-25.81	20230807	15640	5.31	20240805	0.90	N	020000	500	123 억		5637522	N	N	0	N	00	N
143	20240806	110313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16490	200	2	1.23	492211230	29894	29.11	16300	16620	16190	21150	11410	16290	16465.22	24.09	0	-10346	17910	17100	16370	15560	14830	16735	15195	123	4860	500	12050	10	1	23398500	3858	4.84	0.29	12	0.13	3405.00	57617.00	22200	20230807	-25.72	15640	20240805	5.43	21650	-23.83	20240207	15640	5.43	20240805	22200	-25.72	20230807	15640	5.43	20240805	0.90	N	020000	500	123 억		5637522	N	N	0	N	00	N
144	20240806	100310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16610	320	2	1.96	292351560	17748	17.28	16300	16620	16190	21150	11410	16290	16472.37	24.09	0	-955	17910	17100	16370	15560	14830	16735	15195	123	4860	500	12050	10	1	23398500	3886	4.88	0.29	12	0.08	3405.00	57617.00	22200	20230807	-25.18	15640	20240805	6.20	21650	-23.28	20240207	15640	6.20	20240805	22200	-25.18	20230807	15640	6.20	20240805	0.90	N	020000	500	123 억		5637522	N	N	0	N	00	N
145	20240806	090310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	100	2	0.61	10694170	655	0.64	16300	16390	16290	21150	11410	16290	16326.98	24.09	0	-260	17910	17100	16370	15560	14830	16735	15195	123	4860	500	12050	10	1	23398500	3835	4.81	0.28	12	0.00	3405.00	57617.00	22200	20230807	-26.17	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	22200	-26.17	20230807	15640	4.80	20240805	0.90	N	020000	500	123 억		5637522	N	N	0	N	00	N
146	20240805	160309	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16290	-900	5	-5.24	1683918330	102587	324.38	17100	17180	15640	22300	12040	17190	16414.56	24.15	0	-12155	17710	17450	17300	17040	16890	17375	16965	123	5110	500	12720	10	1	23398500	3812	4.78	0.28	12	0.44	3405.00	57617.00	22200	20230807	-26.62	15640	20240805	4.16	21650	-24.76	20240207	15640	4.16	20240805	22200	-26.62	20230807	15640	4.16	20240805	0.91	N	020000	500	123 억		5649943	N	N	0	N	00	N
147	20240805	150311	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16260	-930	5	-5.41	1555716250	94704	299.45	17100	17180	15640	22300	12040	17190	16427.14	24.15	0	-11075	17710	17450	17300	17040	16890	17375	16965	123	5110	500	12720	10	1	23398500	3805	4.78	0.28	12	0.40	3405.00	57617.00	22200	20230807	-26.76	15640	20240805	3.96	21650	-24.90	20240207	15640	3.96	20240805	22200	-26.76	20230807	15640	3.96	20240805	0.91	N	020000	500	123 억		5649943	N	N	0	N	00	N
148	20240805	140312	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16370	-820	5	-4.77	1174479990	70786	223.82	17100	17180	16270	22300	12040	17190	16591.98	24.15	0	-17520	17710	17450	17300	17040	16890	17375	16965	123	5110	500	12720	10	1	23398500	3830	4.81	0.28	12	0.30	3405.00	57617.00	22200	20230807	-26.26	16270	20240805	0.61	21650	-24.39	20240207	16270	0.61	20240805	22200	-26.26	20230807	16270	0.61	20240805	0.91	N	020000	500	123 억		5649943	N	N	0	N	00	N
149	20240805	130310	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16360	-830	5	-4.83	988674070	59416	187.87	17100	17180	16350	22300	12040	17190	16639.86	24.15	0	-16468	17710	17450	17300	17040	16890	17375	16965	123	5110	500	12720	10	1	23398500	3828	4.80	0.28	12	0.25	3405.00	57617.00	22200	20230807	-26.31	16350	20240805	0.06	21650	-24.43	20240207	16350	0.06	20240805	22200	-26.31	20230807	16350	0.06	20240805	0.91	N	020000	500	123 억		5649943	N	N	0	N	00	N
150	20240805	120310	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16560	-630	5	-3.66	775652140	46493	147.01	17100	17180	16560	22300	12040	17190	16683.20	24.15	0	-13736	17710	17450	17300	17040	16890	17375	16965	123	5110	500	12720	10	1	23398500	3875	4.86	0.29	12	0.20	3405.00	57617.00	22200	20230807	-25.41	16560	20240805	0.00	21650	-23.51	20240207	16560	0.00	20240805	22200	-25.41	20230807	16560	0.00	20240805	0.91	N	020000	500	123 억		5649943	N	N	0	N	00	N
151	20240805	110315	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16670	-520	5	-3.03	636140400	38086	120.43	17100	17180	16560	22300	12040	17190	16702.74	24.15	0	-10849	17710	17450	17300	17040	16890	17375	16965	123	5110	500	12720	10	1	23398500	3901	4.90	0.29	12	0.16	3405.00	57617.00	22200	20230807	-24.91	16560	20240805	0.66	21650	-23.00	20240207	16560	0.66	20240805	22200	-24.91	20230807	16560	0.66	20240805	0.91	N	020000	500	123 억		5649943	N	N	0	N	00	N
152	20240805	100310	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16590	-600	5	-3.49	384954870	23010	72.76	17100	17180	16590	22300	12040	17190	16729.89	24.15	0	-10704	17710	17450	17300	17040	16890	17375	16965	123	5110	500	12720	10	1	23398500	3882	4.87	0.29	12	0.10	3405.00	57617.00	22200	20230807	-25.27	16590	20240805	0.00	21650	-23.37	20240207	16590	0.00	20240805	22200	-25.27	20230807	16590	0.00	20240805	0.91	N	020000	500	123 억		5649943	N	N	0	N	00	N
153	20240805	090308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16930	-260	5	-1.51	45032890	2657	8.40	17100	17180	16930	22300	12040	17190	16948.77	24.15	0	1458	17710	17450	17300	17040	16890	17375	16965	123	5110	500	12720	10	1	23398500	3961	4.97	0.29	12	0.01	3405.00	57617.00	22200	20230807	-23.74	16610	20240731	1.93	21650	-21.80	20240207	16610	1.93	20240731	22200	-23.74	20230807	16610	1.93	20240731	0.91	N	020000	500	123 억		5649943	N	N	0	N	00	N
154	20240802	160305	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17190	-540	5	-3.05	544104250	31503	65.85	17560	17560	17150	23000	12420	17730	17271.49	24.15	0	-1824	17923	17826	17633	17536	17343	17875	17585	123	5270	500	13120	10	1	23398500	4022	5.05	0.30	12	0.13	3405.00	57617.00	22200	20230807	-22.57	16610	20240731	3.49	21650	-20.60	20240207	16610	3.49	20240731	22200	-22.57	20230807	16610	3.49	20240731	0.93	N	020000	500	123 억		5651141	N	N	0	N	00	N
155	20240802	150303	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17190	-540	5	-3.05	513138930	29700	62.08	17560	17560	17150	23000	12420	17730	17277.36	24.15	0	-519	17923	17826	17633	17536	17343	17875	17585	123	5270	500	13120	10	1	23398500	4022	5.05	0.30	12	0.13	3405.00	57617.00	22200	20230807	-22.57	16610	20240731	3.49	21650	-20.60	20240207	16610	3.49	20240731	22200	-22.57	20230807	16610	3.49	20240731	0.93	N	020000	500	123 억		5651141	N	N	0	N	00	N
156	20240802	140307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17200	-530	5	-2.99	465139720	26906	56.24	17560	17560	17190	23000	12420	17730	17287.53	24.15	0	778	17923	17826	17633	17536	17343	17875	17585	123	5270	500	13120	10	1	23398500	4025	5.05	0.30	12	0.11	3405.00	57617.00	22200	20230807	-22.52	16610	20240731	3.55	21650	-20.55	20240207	16610	3.55	20240731	22200	-22.52	20230807	16610	3.55	20240731	0.93	N	020000	500	123 억		5651141	N	N	0	N	00	N
157	20240802	130307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17240	-490	5	-2.76	399545600	23095	48.28	17560	17560	17230	23000	12420	17730	17300.04	24.15	0	1099	17923	17826	17633	17536	17343	17875	17585	123	5270	500	13120	10	1	23398500	4034	5.06	0.30	12	0.10	3405.00	57617.00	22200	20230807	-22.34	16610	20240731	3.79	21650	-20.37	20240207	16610	3.79	20240731	22200	-22.34	20230807	16610	3.79	20240731	0.93	N	020000	500	123 억		5651141	N	N	0	N	00	N
158	20240802	120307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17260	-470	5	-2.65	342088380	19764	41.31	17560	17560	17250	23000	12420	17730	17308.60	24.15	0	1093	17923	17826	17633	17536	17343	17875	17585	123	5270	500	13120	10	1	23398500	4039	5.07	0.30	12	0.08	3405.00	57617.00	22200	20230807	-22.25	16610	20240731	3.91	21650	-20.28	20240207	16610	3.91	20240731	22200	-22.25	20230807	16610	3.91	20240731	0.93	N	020000	500	123 억		5651141	N	N	0	N	00	N
159	20240802	110307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17350	-380	5	-2.14	232838760	13439	28.09	17560	17560	17270	23000	12420	17730	17325.51	24.15	0	557	17923	17826	17633	17536	17343	17875	17585	123	5270	500	13120	10	1	23398500	4060	5.10	0.30	12	0.06	3405.00	57617.00	22200	20230807	-21.85	16610	20240731	4.46	21650	-19.86	20240207	16610	4.46	20240731	22200	-21.85	20230807	16610	4.46	20240731	0.93	N	020000	500	123 억		5651141	N	N	0	N	00	N
160	20240802	100304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17280	-450	5	-2.54	151375400	8734	18.26	17560	17560	17270	23000	12420	17730	17331.60	24.15	0	322	17923	17826	17633	17536	17343	17875	17585	123	5270	500	13120	10	1	23398500	4043	5.07	0.30	12	0.04	3405.00	57617.00	22200	20230807	-22.16	16610	20240731	4.03	21650	-20.18	20240207	16610	4.03	20240731	22200	-22.16	20230807	16610	4.03	20240731	0.93	N	020000	500	123 억		5651141	N	N	0	N	00	N
161	20240802	090309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17450	-280	5	-1.58	7850020	449	0.94	17560	17560	17430	23000	12420	17730	17481.68	24.15	0	148	17923	17826	17633	17536	17343	17875	17585	123	5270	500	13120	10	1	23398500	4083	5.12	0.30	12	0.00	3405.00	57617.00	22200	20230807	-21.40	16610	20240731	5.06	21650	-19.40	20240207	16610	5.06	20240731	22200	-21.40	20230807	16610	5.06	20240731	0.93	N	020000	500	123 억		5651141	N	N	0	N	00	N
162	20240801	160304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17730	270	2	1.55	833297350	47319	100.27	17460	17730	17440	22650	12230	17460	17610.20	24.10	0	12610	18040	17750	17180	16890	16320	17895	17035	123	5190	500	12920	10	1	23398500	4149	5.21	0.31	12	0.20	3405.00	57617.00	22200	20230807	-20.14	16610	20240731	6.74	21650	-18.11	20240207	16610	6.74	20240731	22200	-20.14	20230807	16610	6.74	20240731	0.93	N	020000	500	123 억		5639498	N	N	23	N	00	N
163	20240801	150309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17690	230	2	1.32	750312300	42631	90.34	17460	17710	17440	22650	12230	17460	17600.16	24.10	0	13571	18040	17750	17180	16890	16320	17895	17035	123	5190	500	12920	10	1	23398500	4139	5.20	0.31	12	0.18	3405.00	57617.00	22200	20230807	-20.32	16610	20240731	6.50	21650	-18.29	20240207	16610	6.50	20240731	22200	-20.32	20230807	16610	6.50	20240731	0.93	N	020000	500	123 억		5639498	N	N	23	N	00	N
164	20240801	140310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17550	90	2	0.52	569699550	32396	68.65	17460	17710	17440	22650	12230	17460	17585.49	24.10	0	11774	18040	17750	17180	16890	16320	17895	17035	123	5190	500	12920	10	1	23398500	4106	5.15	0.30	12	0.14	3405.00	57617.00	22200	20230807	-20.95	16610	20240731	5.66	21650	-18.94	20240207	16610	5.66	20240731	22200	-20.95	20230807	16610	5.66	20240731	0.93	N	020000	500	123 억		5639498	N	N	23	N	00	N
165	20240801	130306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17620	160	2	0.92	467545230	26591	56.35	17460	17710	17440	22650	12230	17460	17582.84	24.10	0	11101	18040	17750	17180	16890	16320	17895	17035	123	5190	500	12920	10	1	23398500	4123	5.17	0.31	12	0.11	3405.00	57617.00	22200	20230807	-20.63	16610	20240731	6.08	21650	-18.61	20240207	16610	6.08	20240731	22200	-20.63	20230807	16610	6.08	20240731	0.93	N	020000	500	123 억		5639498	N	N	23	N	00	N
166	20240801	120306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17610	150	2	0.86	382939850	21794	46.18	17460	17710	17440	22650	12230	17460	17570.88	24.10	0	9740	18040	17750	17180	16890	16320	17895	17035	123	5190	500	12920	10	1	23398500	4120	5.17	0.31	12	0.09	3405.00	57617.00	22200	20230807	-20.68	16610	20240731	6.02	21650	-18.66	20240207	16610	6.02	20240731	22200	-20.68	20230807	16610	6.02	20240731	0.93	N	020000	500	123 억		5639498	N	N	23	N	00	N
167	20240801	110307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17490	30	2	0.17	286463840	16294	34.53	17460	17710	17440	22650	12230	17460	17580.94	24.10	0	7492	18040	17750	17180	16890	16320	17895	17035	123	5190	500	12920	10	1	23398500	4092	5.14	0.30	12	0.07	3405.00	57617.00	22200	20230807	-21.22	16610	20240731	5.30	21650	-19.21	20240207	16610	5.30	20240731	22200	-21.22	20230807	16610	5.30	20240731	0.93	N	020000	500	123 억		5639498	N	N	23	N	00	N
168	20240801	100306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17540	80	2	0.46	68288010	3901	8.27	17460	17550	17440	22650	12230	17460	17505.26	24.10	0	1153	18040	17750	17180	16890	16320	17895	17035	123	5190	500	12920	10	1	23398500	4104	5.15	0.30	12	0.02	3405.00	57617.00	22200	20230807	-20.99	16610	20240731	5.60	21650	-18.98	20240207	16610	5.60	20240731	22200	-20.99	20230807	16610	5.60	20240731	0.93	N	020000	500	123 억		5639498	N	N	23	N	00	N
169	20240801	090302	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17460	0	3	0.00	1396800	80	0.17	17460	17460	17460	22650	12230	17460	17460.00	24.10	0	-21	18040	17750	17180	16890	16320	17895	17035	123	5190	500	12920	10	1	23398500	4085	5.13	0.30	12	0.00	3405.00	57617.00	22200	20230807	-21.35	16610	20240731	5.12	21650	-19.35	20240207	16610	5.12	20240731	22200	-21.35	20230807	16610	5.12	20240731	0.93	N	020000	500	123 억		5639498	N	N	23	N	00	N