KissMeData/093050/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	160724	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14360	-280	5	-1.91	844033780	58218	165.63	14640	14740	14360	19030	10250	14640	14497.82	14.07	0	-25031	14860	14750	14660	14550	14460	14705	14505	1462	4390	5000	10830	10	1	29240000	4199	5.09	0.27	12	0.20	2822.00	52543.00	16710	20240517	-14.06	12390	20240125	15.90	16710	-14.06	20240517	12390	15.90	20240125	16710	-14.06	20240517	12390	15.90	20240125	0.28	N	093050	5000	1462 억		4113449	N	N	2	N	00	N
3	20240830	150728	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14370	-270	5	-1.84	798012990	55014	156.51	14640	14740	14370	19030	10250	14640	14505.63	14.07	0	-22178	14860	14750	14660	14550	14460	14705	14505	1462	4390	5000	10830	10	1	29240000	4202	5.09	0.27	12	0.19	2822.00	52543.00	16710	20240517	-14.00	12390	20240125	15.98	16710	-14.00	20240517	12390	15.98	20240125	16710	-14.00	20240517	12390	15.98	20240125	0.28	N	093050	5000	1462 억		4113449	N	N	0	N	00	N
4	20240830	140728	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14390	-250	5	-1.71	705983180	48623	138.33	14640	14740	14370	19030	10250	14640	14519.53	14.07	0	-16663	14860	14750	14660	14550	14460	14705	14505	1462	4390	5000	10830	10	1	29240000	4208	5.10	0.27	12	0.17	2822.00	52543.00	16710	20240517	-13.88	12390	20240125	16.14	16710	-13.88	20240517	12390	16.14	20240125	16710	-13.88	20240517	12390	16.14	20240125	0.28	N	093050	5000	1462 억		4113449	N	N	0	N	00	N
5	20240830	130723	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14400	-240	5	-1.64	691311170	47603	135.43	14640	14740	14370	19030	10250	14640	14522.43	14.07	0	-16020	14860	14750	14660	14550	14460	14705	14505	1462	4390	5000	10830	10	1	29240000	4211	5.10	0.27	12	0.16	2822.00	52543.00	16710	20240517	-13.82	12390	20240125	16.22	16710	-13.82	20240517	12390	16.22	20240125	16710	-13.82	20240517	12390	16.22	20240125	0.28	N	093050	5000	1462 억		4113449	N	N	0	N	00	N
6	20240830	120726	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14440	-200	5	-1.37	612148580	42106	119.79	14640	14740	14370	19030	10250	14640	14538.27	14.07	0	-12762	14860	14750	14660	14550	14460	14705	14505	1462	4390	5000	10830	10	1	29240000	4222	5.12	0.27	12	0.14	2822.00	52543.00	16710	20240517	-13.58	12390	20240125	16.55	16710	-13.58	20240517	12390	16.55	20240125	16710	-13.58	20240517	12390	16.55	20240125	0.28	N	093050	5000	1462 억		4113449	N	N	0	N	00	N
7	20240830	110734	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14590	-50	5	-0.34	403432620	27708	78.83	14640	14740	14370	19030	10250	14640	14560.15	14.07	0	-10772	14860	14750	14660	14550	14460	14705	14505	1462	4390	5000	10830	10	1	29240000	4266	5.17	0.28	12	0.09	2822.00	52543.00	16710	20240517	-12.69	12390	20240125	17.76	16710	-12.69	20240517	12390	17.76	20240125	16710	-12.69	20240517	12390	17.76	20240125	0.28	N	093050	5000	1462 억		4113449	N	N	0	N	00	N
8	20240830	100730	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14530	-110	5	-0.75	352329580	24195	68.83	14640	14740	14370	19030	10250	14640	14562.08	14.07	0	-9638	14860	14750	14660	14550	14460	14705	14505	1462	4390	5000	10830	10	1	29240000	4249	5.15	0.28	12	0.08	2822.00	52543.00	16710	20240517	-13.05	12390	20240125	17.27	16710	-13.05	20240517	12390	17.27	20240125	16710	-13.05	20240517	12390	17.27	20240125	0.28	N	093050	5000	1462 억		4113449	N	N	0	N	00	N
9	20240830	090732	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14710	70	2	0.48	3603100	246	0.70	14640	14740	14620	19030	10250	14640	14646.75	14.07	0	-175	14860	14750	14660	14550	14460	14705	14505	1462	4390	5000	10830	10	1	29240000	4301	5.21	0.28	12	0.00	2822.00	52543.00	16710	20240517	-11.97	12390	20240125	18.72	16710	-11.97	20240517	12390	18.72	20240125	16710	-11.97	20240517	12390	18.72	20240125	0.28	N	093050	5000	1462 억		4113449	N	N	0	N	00	N
10	20240829	160731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14640	-80	5	-0.54	516613720	35148	55.51	14700	14770	14570	19130	10310	14720	14698.24	14.07	0	-629	14953	14836	14703	14586	14453	14770	14520	1462	4410	5000	10890	10	1	29240000	4281	5.19	0.28	12	0.12	2822.00	52543.00	16710	20240517	-12.39	12390	20240125	18.16	16710	-12.39	20240517	12390	18.16	20240125	16710	-12.39	20240517	12390	18.16	20240125	0.30	N	093050	5000	1462 억		4114162	N	N	182	N	00	N
11	20240829	150739	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14620	-100	5	-0.68	493313620	33555	52.99	14700	14770	14570	19130	10310	14720	14701.64	14.07	0	-151	14953	14836	14703	14586	14453	14770	14520	1462	4410	5000	10890	10	1	29240000	4275	5.18	0.28	12	0.11	2822.00	52543.00	16710	20240517	-12.51	12390	20240125	18.00	16710	-12.51	20240517	12390	18.00	20240125	16710	-12.51	20240517	12390	18.00	20240125	0.30	N	093050	5000	1462 억		4114162	N	N	182	N	00	N
12	20240829	140740	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14620	-100	5	-0.68	477439040	32469	51.28	14700	14770	14570	19130	10310	14720	14704.46	14.07	0	3	14953	14836	14703	14586	14453	14770	14520	1462	4410	5000	10890	10	1	29240000	4275	5.18	0.28	12	0.11	2822.00	52543.00	16710	20240517	-12.51	12390	20240125	18.00	16710	-12.51	20240517	12390	18.00	20240125	16710	-12.51	20240517	12390	18.00	20240125	0.30	N	093050	5000	1462 억		4114162	N	N	182	N	00	N
13	20240829	130741	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14670	-50	5	-0.34	408223450	27742	43.81	14700	14770	14570	19130	10310	14720	14715.00	14.07	0	113	14953	14836	14703	14586	14453	14770	14520	1462	4410	5000	10890	10	1	29240000	4290	5.20	0.28	12	0.09	2822.00	52543.00	16710	20240517	-12.21	12390	20240125	18.40	16710	-12.21	20240517	12390	18.40	20240125	16710	-12.21	20240517	12390	18.40	20240125	0.30	N	093050	5000	1462 억		4114162	N	N	182	N	00	N
14	20240829	120738	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14730	10	2	0.07	281215260	19094	30.16	14700	14770	14570	19130	10310	14720	14727.94	14.07	0	972	14953	14836	14703	14586	14453	14770	14520	1462	4410	5000	10890	10	1	29240000	4307	5.22	0.28	12	0.07	2822.00	52543.00	16710	20240517	-11.85	12390	20240125	18.89	16710	-11.85	20240517	12390	18.89	20240125	16710	-11.85	20240517	12390	18.89	20240125	0.30	N	093050	5000	1462 억		4114162	N	N	182	N	00	N
15	20240829	110740	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14750	30	2	0.20	223649670	15187	23.98	14700	14770	14570	19130	10310	14720	14726.39	14.07	0	1034	14953	14836	14703	14586	14453	14770	14520	1462	4410	5000	10890	10	1	29240000	4313	5.23	0.28	12	0.05	2822.00	52543.00	16710	20240517	-11.73	12390	20240125	19.05	16710	-11.73	20240517	12390	19.05	20240125	16710	-11.73	20240517	12390	19.05	20240125	0.30	N	093050	5000	1462 억		4114162	N	N	182	N	00	N
16	20240829	100735	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14680	-40	5	-0.27	8286400	567	0.90	14700	14710	14570	19130	10310	14720	14614.46	14.07	0	-166	14953	14836	14703	14586	14453	14770	14520	1462	4410	5000	10890	10	1	29240000	4292	5.20	0.28	12	0.00	2822.00	52543.00	16710	20240517	-12.15	12390	20240125	18.48	16710	-12.15	20240517	12390	18.48	20240125	16710	-12.15	20240517	12390	18.48	20240125	0.30	N	093050	5000	1462 억		4114162	N	N	182	N	00	N
17	20240829	090738	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14710	-10	5	-0.07	117470	8	0.01	14700	14710	14570	19130	10310	14720	14683.75	14.07	0	0	14953	14836	14703	14586	14453	14770	14520	1462	4410	5000	10890	10	1	29240000	4301	5.21	0.28	12	0.00	2822.00	52543.00	16710	20240517	-11.97	12390	20240125	18.72	16710	-11.97	20240517	12390	18.72	20240125	16710	-11.97	20240517	12390	18.72	20240125	0.30	N	093050	5000	1462 억		4114162	N	N	182	N	00	N
18	20240828	160716	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14720	-30	5	-0.20	931273000	63310	94.14	14740	14820	14570	19170	10330	14750	14709.73	14.15	0	-12845	14916	14832	14666	14582	14416	14875	14625	1462	4420	5000	10910	10	1	29240000	4304	5.22	0.28	12	0.22	2822.00	52543.00	16710	20240517	-11.91	12390	20240125	18.81	16710	-11.91	20240517	12390	18.81	20240125	16710	-11.91	20240517	12390	18.81	20240125	0.29	N	093050	5000	1462 억		4138683	N	N	182	N	00	N
19	20240828	150720	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14690	-60	5	-0.41	893571520	60741	90.32	14740	14820	14570	19170	10330	14750	14711.18	14.15	0	-11912	14916	14832	14666	14582	14416	14875	14625	1462	4420	5000	10910	10	1	29240000	4295	5.21	0.28	12	0.21	2822.00	52543.00	16710	20240517	-12.09	12390	20240125	18.56	16710	-12.09	20240517	12390	18.56	20240125	16710	-12.09	20240517	12390	18.56	20240125	0.29	N	093050	5000	1462 억		4138683	N	N	0	N	00	N
20	20240828	140722	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14660	-90	5	-0.61	803546310	54602	81.19	14740	14820	14570	19170	10330	14750	14716.43	14.15	0	-9801	14916	14832	14666	14582	14416	14875	14625	1462	4420	5000	10910	10	1	29240000	4287	5.19	0.28	12	0.19	2822.00	52543.00	16710	20240517	-12.27	12390	20240125	18.32	16710	-12.27	20240517	12390	18.32	20240125	16710	-12.27	20240517	12390	18.32	20240125	0.29	N	093050	5000	1462 억		4138683	N	N	0	N	00	N
21	20240828	130718	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14610	-140	5	-0.95	662959540	45004	66.92	14740	14820	14570	19170	10330	14750	14731.12	14.15	0	-7269	14916	14832	14666	14582	14416	14875	14625	1462	4420	5000	10910	10	1	29240000	4272	5.18	0.28	12	0.15	2822.00	52543.00	16710	20240517	-12.57	12390	20240125	17.92	16710	-12.57	20240517	12390	17.92	20240125	16710	-12.57	20240517	12390	17.92	20240125	0.29	N	093050	5000	1462 억		4138683	N	N	0	N	00	N
22	20240828	120717	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14710	-40	5	-0.27	527792310	35764	53.18	14740	14820	14650	19170	10330	14750	14757.64	14.15	0	-5419	14916	14832	14666	14582	14416	14875	14625	1462	4420	5000	10910	10	1	29240000	4301	5.21	0.28	12	0.12	2822.00	52543.00	16710	20240517	-11.97	12390	20240125	18.72	16710	-11.97	20240517	12390	18.72	20240125	16710	-11.97	20240517	12390	18.72	20240125	0.29	N	093050	5000	1462 억		4138683	N	N	0	N	00	N
23	20240828	110717	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14770	20	2	0.14	387438660	26231	39.00	14740	14820	14650	19170	10330	14750	14770.26	14.15	0	-3508	14916	14832	14666	14582	14416	14875	14625	1462	4420	5000	10910	10	1	29240000	4319	5.23	0.28	12	0.09	2822.00	52543.00	16710	20240517	-11.61	12390	20240125	19.21	16710	-11.61	20240517	12390	19.21	20240125	16710	-11.61	20240517	12390	19.21	20240125	0.29	N	093050	5000	1462 억		4138683	N	N	0	N	00	N
24	20240828	100744	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14760	10	2	0.07	202703110	13732	20.42	14740	14820	14650	19170	10330	14750	14761.37	14.15	0	-2713	14916	14832	14666	14582	14416	14875	14625	1462	4420	5000	10910	10	1	29240000	4316	5.23	0.28	12	0.05	2822.00	52543.00	16710	20240517	-11.67	12390	20240125	19.13	16710	-11.67	20240517	12390	19.13	20240125	16710	-11.67	20240517	12390	19.13	20240125	0.29	N	093050	5000	1462 억		4138683	N	N	0	N	00	N
25	20240828	090730	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14760	10	2	0.07	486780	33	0.05	14740	14800	14690	19170	10330	14750	14750.91	14.15	0	-15	14916	14832	14666	14582	14416	14875	14625	1462	4420	5000	10910	10	1	29240000	4316	5.23	0.28	12	0.00	2822.00	52543.00	16710	20240517	-11.67	12390	20240125	19.13	16710	-11.67	20240517	12390	19.13	20240125	16710	-11.67	20240517	12390	19.13	20240125	0.29	N	093050	5000	1462 억		4138683	N	N	0	N	00	N
26	20240827	160713	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14750	160	2	1.10	985876880	67242	89.56	14590	14750	14500	18960	10220	14590	14661.62	14.14	0	21058	15003	14796	14583	14376	14163	14690	14270	1462	4370	5000	10790	10	1	29240000	4313	5.23	0.28	12	0.23	2822.00	52543.00	16710	20240517	-11.73	12390	20240125	19.05	16710	-11.73	20240517	12390	19.05	20240125	16710	-11.73	20240517	12390	19.05	20240125	0.29	N	093050	5000	1462 억		4134442	N	N	33	N	00	N
27	20240827	150719	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14730	140	2	0.96	872654640	59562	79.33	14590	14730	14500	18960	10220	14590	14651.20	14.14	0	14921	15003	14796	14583	14376	14163	14690	14270	1462	4370	5000	10790	10	1	29240000	4307	5.22	0.28	12	0.20	2822.00	52543.00	16710	20240517	-11.85	12390	20240125	18.89	16710	-11.85	20240517	12390	18.89	20240125	16710	-11.85	20240517	12390	18.89	20240125	0.29	N	093050	5000	1462 억		4134442	N	N	33	N	00	N
28	20240827	140719	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14680	90	2	0.62	706483140	48255	64.27	14590	14720	14500	18960	10220	14590	14640.62	14.14	0	8784	15003	14796	14583	14376	14163	14690	14270	1462	4370	5000	10790	10	1	29240000	4292	5.20	0.28	12	0.17	2822.00	52543.00	16710	20240517	-12.15	12390	20240125	18.48	16710	-12.15	20240517	12390	18.48	20240125	16710	-12.15	20240517	12390	18.48	20240125	0.29	N	093050	5000	1462 억		4134442	N	N	33	N	00	N
29	20240827	130722	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14680	90	2	0.62	576930300	39436	52.52	14590	14720	14500	18960	10220	14590	14629.53	14.14	0	4677	15003	14796	14583	14376	14163	14690	14270	1462	4370	5000	10790	10	1	29240000	4292	5.20	0.28	12	0.13	2822.00	52543.00	16710	20240517	-12.15	12390	20240125	18.48	16710	-12.15	20240517	12390	18.48	20240125	16710	-12.15	20240517	12390	18.48	20240125	0.29	N	093050	5000	1462 억		4134442	N	N	33	N	00	N
30	20240827	120725	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14600	10	2	0.07	523549070	35786	47.66	14590	14720	14500	18960	10220	14590	14630.00	14.14	0	4963	15003	14796	14583	14376	14163	14690	14270	1462	4370	5000	10790	10	1	29240000	4269	5.17	0.28	12	0.12	2822.00	52543.00	16710	20240517	-12.63	12390	20240125	17.84	16710	-12.63	20240517	12390	17.84	20240125	16710	-12.63	20240517	12390	17.84	20240125	0.29	N	093050	5000	1462 억		4134442	N	N	33	N	00	N
31	20240827	110720	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14660	70	2	0.48	350153300	23917	31.85	14590	14720	14500	18960	10220	14590	14640.35	14.14	0	3027	15003	14796	14583	14376	14163	14690	14270	1462	4370	5000	10790	10	1	29240000	4287	5.19	0.28	12	0.08	2822.00	52543.00	16710	20240517	-12.27	12390	20240125	18.32	16710	-12.27	20240517	12390	18.32	20240125	16710	-12.27	20240517	12390	18.32	20240125	0.29	N	093050	5000	1462 억		4134442	N	N	33	N	00	N
32	20240827	100718	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14630	40	2	0.27	219823660	15029	20.02	14590	14700	14500	18960	10220	14590	14626.63	14.14	0	3155	15003	14796	14583	14376	14163	14690	14270	1462	4370	5000	10790	10	1	29240000	4278	5.18	0.28	12	0.05	2822.00	52543.00	16710	20240517	-12.45	12390	20240125	18.08	16710	-12.45	20240517	12390	18.08	20240125	16710	-12.45	20240517	12390	18.08	20240125	0.29	N	093050	5000	1462 억		4134442	N	N	33	N	00	N
33	20240827	090718	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14500	-90	5	-0.62	1688300	116	0.15	14590	14590	14500	18960	10220	14590	14554.31	14.14	0	-71	15003	14796	14583	14376	14163	14690	14270	1462	4370	5000	10790	10	1	29240000	4240	5.14	0.28	12	0.00	2822.00	52543.00	16710	20240517	-13.23	12390	20240125	17.03	16710	-13.23	20240517	12390	17.03	20240125	16710	-13.23	20240517	12390	17.03	20240125	0.29	N	093050	5000	1462 억		4134442	N	N	33	N	00	N
34	20240826	160709	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14590	-110	5	-0.75	1091439960	75079	179.41	14700	14790	14370	19110	10290	14700	14537.22	14.19	0	-5983	14986	14842	14706	14562	14426	14915	14635	1462	4410	5000	10870	10	1	29240000	4266	5.17	0.28	12	0.26	2822.00	52543.00	16710	20240517	-12.69	12390	20240125	17.76	16710	-12.69	20240517	12390	17.76	20240125	16710	-12.69	20240517	12390	17.76	20240125	0.29	N	093050	5000	1462 억		4148822	N	N	33	N	00	N
35	20240826	150713	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14460	-240	5	-1.63	1028552130	70764	169.10	14700	14790	14370	19110	10290	14700	14534.96	14.19	0	-8426	14986	14842	14706	14562	14426	14915	14635	1462	4410	5000	10870	10	1	29240000	4228	5.12	0.28	12	0.24	2822.00	52543.00	16710	20240517	-13.46	12390	20240125	16.71	16710	-13.46	20240517	12390	16.71	20240125	16710	-13.46	20240517	12390	16.71	20240125	0.29	N	093050	5000	1462 억		4148822	N	N	6	N	00	N
36	20240826	140717	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14470	-230	5	-1.56	996814760	68566	163.85	14700	14790	14370	19110	10290	14700	14538.03	14.19	0	-7844	14986	14842	14706	14562	14426	14915	14635	1462	4410	5000	10870	10	1	29240000	4231	5.13	0.28	12	0.23	2822.00	52543.00	16710	20240517	-13.41	12390	20240125	16.79	16710	-13.41	20240517	12390	16.79	20240125	16710	-13.41	20240517	12390	16.79	20240125	0.29	N	093050	5000	1462 억		4148822	N	N	6	N	00	N
37	20240826	130720	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14450	-250	5	-1.70	935861690	64351	153.77	14700	14790	14370	19110	10290	14700	14543.08	14.19	0	-7141	14986	14842	14706	14562	14426	14915	14635	1462	4410	5000	10870	10	1	29240000	4225	5.12	0.28	12	0.22	2822.00	52543.00	16710	20240517	-13.52	12390	20240125	16.63	16710	-13.52	20240517	12390	16.63	20240125	16710	-13.52	20240517	12390	16.63	20240125	0.29	N	093050	5000	1462 억		4148822	N	N	6	N	00	N
38	20240826	120714	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14440	-260	5	-1.77	747130300	51262	122.50	14700	14790	14410	19110	10290	14700	14574.74	14.19	0	-8600	14986	14842	14706	14562	14426	14915	14635	1462	4410	5000	10870	10	1	29240000	4222	5.12	0.27	12	0.18	2822.00	52543.00	16710	20240517	-13.58	12390	20240125	16.55	16710	-13.58	20240517	12390	16.55	20240125	16710	-13.58	20240517	12390	16.55	20240125	0.29	N	093050	5000	1462 억		4148822	N	N	6	N	00	N
39	20240826	110715	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14500	-200	5	-1.36	478330180	32701	78.14	14700	14790	14480	19110	10290	14700	14627.39	14.19	0	-4416	14986	14842	14706	14562	14426	14915	14635	1462	4410	5000	10870	10	1	29240000	4240	5.14	0.28	12	0.11	2822.00	52543.00	16710	20240517	-13.23	12390	20240125	17.03	16710	-13.23	20240517	12390	17.03	20240125	16710	-13.23	20240517	12390	17.03	20240125	0.29	N	093050	5000	1462 억		4148822	N	N	6	N	00	N
40	20240826	100718	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14660	-40	5	-0.27	242581600	16527	39.49	14700	14790	14610	19110	10290	14700	14677.90	14.19	0	-2063	14986	14842	14706	14562	14426	14915	14635	1462	4410	5000	10870	10	1	29240000	4287	5.19	0.28	12	0.06	2822.00	52543.00	16710	20240517	-12.27	12390	20240125	18.32	16710	-12.27	20240517	12390	18.32	20240125	16710	-12.27	20240517	12390	18.32	20240125	0.29	N	093050	5000	1462 억		4148822	N	N	6	N	00	N
41	20240826	090715	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14790	90	2	0.61	31113030	2112	5.05	14700	14790	14610	19110	10290	14700	14731.55	14.19	0	-502	14986	14842	14706	14562	14426	14915	14635	1462	4410	5000	10870	10	1	29240000	4325	5.24	0.28	12	0.01	2822.00	52543.00	16710	20240517	-11.49	12390	20240125	19.37	16710	-11.49	20240517	12390	19.37	20240125	16710	-11.49	20240517	12390	19.37	20240125	0.29	N	093050	5000	1462 억		4148822	N	N	6	N	00	N
42	20240823	160710	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14700	10	2	0.07	616849260	41847	87.35	14580	14850	14570	19090	10290	14690	14740.93	14.22	0	3945	14916	14802	14686	14572	14456	14860	14630	1462	4400	5000	10870	10	1	29240000	4298	5.21	0.28	12	0.14	2822.00	52543.00	16710	20240517	-12.03	12390	20240125	18.64	16710	-12.03	20240517	12390	18.64	20240125	16710	-12.03	20240517	12390	18.64	20240125	0.30	N	093050	5000	1462 억		4157195	N	N	6	N	00	N
43	20240823	150716	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14720	30	2	0.20	554047450	37574	78.43	14580	14850	14570	19090	10290	14690	14745.50	14.22	0	4716	14916	14802	14686	14572	14456	14860	14630	1462	4400	5000	10870	10	1	29240000	4304	5.22	0.28	12	0.13	2822.00	52543.00	16710	20240517	-11.91	12390	20240125	18.81	16710	-11.91	20240517	12390	18.81	20240125	16710	-11.91	20240517	12390	18.81	20240125	0.30	N	093050	5000	1462 억		4157195	N	N	37	N	00	N
44	20240823	140715	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14770	80	2	0.54	491378570	33320	69.55	14580	14850	14570	19090	10290	14690	14747.26	14.22	0	5059	14916	14802	14686	14572	14456	14860	14630	1462	4400	5000	10870	10	1	29240000	4319	5.23	0.28	12	0.11	2822.00	52543.00	16710	20240517	-11.61	12390	20240125	19.21	16710	-11.61	20240517	12390	19.21	20240125	16710	-11.61	20240517	12390	19.21	20240125	0.30	N	093050	5000	1462 억		4157195	N	N	37	N	00	N
45	20240823	130715	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14740	50	2	0.34	459687800	31173	65.07	14580	14850	14570	19090	10290	14690	14746.34	14.22	0	5132	14916	14802	14686	14572	14456	14860	14630	1462	4400	5000	10870	10	1	29240000	4310	5.22	0.28	12	0.11	2822.00	52543.00	16710	20240517	-11.79	12390	20240125	18.97	16710	-11.79	20240517	12390	18.97	20240125	16710	-11.79	20240517	12390	18.97	20240125	0.30	N	093050	5000	1462 억		4157195	N	N	37	N	00	N
46	20240823	120713	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14730	40	2	0.27	385097280	26114	54.51	14580	14850	14570	19090	10290	14690	14746.77	14.22	0	4954	14916	14802	14686	14572	14456	14860	14630	1462	4400	5000	10870	10	1	29240000	4307	5.22	0.28	12	0.09	2822.00	52543.00	16710	20240517	-11.85	12390	20240125	18.89	16710	-11.85	20240517	12390	18.89	20240125	16710	-11.85	20240517	12390	18.89	20240125	0.30	N	093050	5000	1462 억		4157195	N	N	37	N	00	N
47	20240823	110713	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14720	30	2	0.20	345587730	23431	48.91	14580	14850	14570	19090	10290	14690	14749.17	14.22	0	4981	14916	14802	14686	14572	14456	14860	14630	1462	4400	5000	10870	10	1	29240000	4304	5.22	0.28	12	0.08	2822.00	52543.00	16710	20240517	-11.91	12390	20240125	18.81	16710	-11.91	20240517	12390	18.81	20240125	16710	-11.91	20240517	12390	18.81	20240125	0.30	N	093050	5000	1462 억		4157195	N	N	37	N	00	N
48	20240823	100714	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14710	20	2	0.14	294281320	19947	41.64	14580	14850	14570	19090	10290	14690	14753.16	14.22	0	5122	14916	14802	14686	14572	14456	14860	14630	1462	4400	5000	10870	10	1	29240000	4301	5.21	0.28	12	0.07	2822.00	52543.00	16710	20240517	-11.97	12390	20240125	18.72	16710	-11.97	20240517	12390	18.72	20240125	16710	-11.97	20240517	12390	18.72	20240125	0.30	N	093050	5000	1462 억		4157195	N	N	37	N	00	N
49	20240823	090715	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14710	20	2	0.14	13770390	940	1.96	14580	14710	14570	19090	10290	14690	14649.35	14.22	0	-408	14916	14802	14686	14572	14456	14860	14630	1462	4400	5000	10870	10	1	29240000	4301	5.21	0.28	12	0.00	2822.00	52543.00	16710	20240517	-11.97	12390	20240125	18.72	16710	-11.97	20240517	12390	18.72	20240125	16710	-11.97	20240517	12390	18.72	20240125	0.30	N	093050	5000	1462 억		4157195	N	N	37	N	00	N
50	20240822	160710	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14690	50	2	0.34	703308620	47900	64.69	14630	14800	14570	19030	10250	14640	14682.84	14.25	0	-3104	14960	14800	14490	14330	14020	14880	14410	1462	4390	5000	10830	10	1	29240000	4295	5.21	0.28	12	0.16	2822.00	52543.00	16710	20240517	-12.09	12390	20240125	18.56	16710	-12.09	20240517	12390	18.56	20240125	16710	-12.09	20240517	12390	18.56	20240125	0.37	N	093050	5000	1462 억		4167099	N	N	37	N	00	N
51	20240822	150715	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14700	60	2	0.41	692616180	47172	63.70	14630	14800	14570	19030	10250	14640	14682.78	14.25	0	-2864	14960	14800	14490	14330	14020	14880	14410	1462	4390	5000	10830	10	1	29240000	4298	5.21	0.28	12	0.16	2822.00	52543.00	16710	20240517	-12.03	12390	20240125	18.64	16710	-12.03	20240517	12390	18.64	20240125	16710	-12.03	20240517	12390	18.64	20240125	0.37	N	093050	5000	1462 억		4167099	N	N	733	N	00	N
52	20240822	140717	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14670	30	2	0.20	623278890	42453	57.33	14630	14800	14570	19030	10250	14640	14681.62	14.25	0	-1347	14960	14800	14490	14330	14020	14880	14410	1462	4390	5000	10830	10	1	29240000	4290	5.20	0.28	12	0.15	2822.00	52543.00	16710	20240517	-12.21	12390	20240125	18.40	16710	-12.21	20240517	12390	18.40	20240125	16710	-12.21	20240517	12390	18.40	20240125	0.37	N	093050	5000	1462 억		4167099	N	N	733	N	00	N
53	20240822	130717	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14650	10	2	0.07	610211270	41563	56.13	14630	14800	14570	19030	10250	14640	14681.60	14.25	0	-988	14960	14800	14490	14330	14020	14880	14410	1462	4390	5000	10830	10	1	29240000	4284	5.19	0.28	12	0.14	2822.00	52543.00	16710	20240517	-12.33	12390	20240125	18.24	16710	-12.33	20240517	12390	18.24	20240125	16710	-12.33	20240517	12390	18.24	20240125	0.37	N	093050	5000	1462 억		4167099	N	N	733	N	00	N
54	20240822	120719	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14750	110	2	0.75	578710110	39418	53.23	14630	14800	14570	19030	10250	14640	14681.37	14.25	0	-592	14960	14800	14490	14330	14020	14880	14410	1462	4390	5000	10830	10	1	29240000	4313	5.23	0.28	12	0.13	2822.00	52543.00	16710	20240517	-11.73	12390	20240125	19.05	16710	-11.73	20240517	12390	19.05	20240125	16710	-11.73	20240517	12390	19.05	20240125	0.37	N	093050	5000	1462 억		4167099	N	N	733	N	00	N
55	20240822	110712	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14650	10	2	0.07	312289870	21332	28.81	14630	14750	14570	19030	10250	14640	14639.50	14.25	0	-2210	14960	14800	14490	14330	14020	14880	14410	1462	4390	5000	10830	10	1	29240000	4284	5.19	0.28	12	0.07	2822.00	52543.00	16710	20240517	-12.33	12390	20240125	18.24	16710	-12.33	20240517	12390	18.24	20240125	16710	-12.33	20240517	12390	18.24	20240125	0.37	N	093050	5000	1462 억		4167099	N	N	733	N	00	N
56	20240822	100711	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14610	-30	5	-0.20	91484980	6261	8.46	14630	14640	14570	19030	10250	14640	14611.88	14.25	0	-2016	14960	14800	14490	14330	14020	14880	14410	1462	4390	5000	10830	10	1	29240000	4272	5.18	0.28	12	0.02	2822.00	52543.00	16710	20240517	-12.57	12390	20240125	17.92	16710	-12.57	20240517	12390	17.92	20240125	16710	-12.57	20240517	12390	17.92	20240125	0.37	N	093050	5000	1462 억		4167099	N	N	733	N	00	N
57	20240822	090713	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14600	-40	5	-0.27	4101080	281	0.38	14630	14640	14570	19030	10250	14640	14594.59	14.25	0	-176	14960	14800	14490	14330	14020	14880	14410	1462	4390	5000	10830	10	1	29240000	4269	5.17	0.28	12	0.00	2822.00	52543.00	16710	20240517	-12.63	12390	20240125	17.84	16710	-12.63	20240517	12390	17.84	20240125	16710	-12.63	20240517	12390	17.84	20240125	0.37	N	093050	5000	1462 억		4167099	N	N	733	N	00	N
58	20240821	160707	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14640	440	2	3.10	1071652830	74018	79.24	14220	14650	14180	18460	9940	14200	14477.81	14.24	0	16095	14380	14290	14150	14060	13920	14335	14105	1462	4260	5000	10500	10	1	29240000	4281	5.19	0.28	12	0.25	2822.00	52543.00	16710	20240517	-12.39	12390	20240125	18.16	16710	-12.39	20240517	12390	18.16	20240125	16710	-12.39	20240517	12390	18.16	20240125	0.32	N	093050	5000	1462 억		4163579	N	N	733	N	00	N
59	20240821	150718	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14610	410	2	2.89	1002015800	69252	74.14	14220	14610	14180	18460	9940	14200	14469.12	14.24	0	15743	14380	14290	14150	14060	13920	14335	14105	1462	4260	5000	10500	10	1	29240000	4272	5.18	0.28	12	0.24	2822.00	52543.00	16710	20240517	-12.57	12390	20240125	17.92	16710	-12.57	20240517	12390	17.92	20240125	16710	-12.57	20240517	12390	17.92	20240125	0.32	N	093050	5000	1462 억		4163579	N	N	24	N	00	N
60	20240821	140710	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14510	310	2	2.18	814766500	56391	60.37	14220	14530	14180	18460	9940	14200	14448.52	14.24	0	14549	14380	14290	14150	14060	13920	14335	14105	1462	4260	5000	10500	10	1	29240000	4243	5.14	0.28	12	0.19	2822.00	52543.00	16710	20240517	-13.17	12390	20240125	17.11	16710	-13.17	20240517	12390	17.11	20240125	16710	-13.17	20240517	12390	17.11	20240125	0.32	N	093050	5000	1462 억		4163579	N	N	24	N	00	N
61	20240821	130719	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14480	280	2	1.97	726083520	50277	53.83	14220	14530	14180	18460	9940	14200	14441.66	14.24	0	14482	14380	14290	14150	14060	13920	14335	14105	1462	4260	5000	10500	10	1	29240000	4234	5.13	0.28	12	0.17	2822.00	52543.00	16710	20240517	-13.35	12390	20240125	16.87	16710	-13.35	20240517	12390	16.87	20240125	16710	-13.35	20240517	12390	16.87	20240125	0.32	N	093050	5000	1462 억		4163579	N	N	24	N	00	N
62	20240821	120719	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14470	270	2	1.90	594735030	41208	44.12	14220	14530	14180	18460	9940	14200	14432.51	14.24	0	14508	14380	14290	14150	14060	13920	14335	14105	1462	4260	5000	10500	10	1	29240000	4231	5.13	0.28	12	0.14	2822.00	52543.00	16710	20240517	-13.41	12390	20240125	16.79	16710	-13.41	20240517	12390	16.79	20240125	16710	-13.41	20240517	12390	16.79	20240125	0.32	N	093050	5000	1462 억		4163579	N	N	24	N	00	N
63	20240821	110713	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14480	280	2	1.97	381092550	26446	28.31	14220	14520	14180	18460	9940	14200	14410.22	14.24	0	10460	14380	14290	14150	14060	13920	14335	14105	1462	4260	5000	10500	10	1	29240000	4234	5.13	0.28	12	0.09	2822.00	52543.00	16710	20240517	-13.35	12390	20240125	16.87	16710	-13.35	20240517	12390	16.87	20240125	16710	-13.35	20240517	12390	16.87	20240125	0.32	N	093050	5000	1462 억		4163579	N	N	24	N	00	N
64	20240821	100718	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14440	240	2	1.69	231205520	16090	17.23	14220	14500	14180	18460	9940	14200	14369.52	14.24	0	6594	14380	14290	14150	14060	13920	14335	14105	1462	4260	5000	10500	10	1	29240000	4222	5.12	0.27	12	0.06	2822.00	52543.00	16710	20240517	-13.58	12390	20240125	16.55	16710	-13.58	20240517	12390	16.55	20240125	16710	-13.58	20240517	12390	16.55	20240125	0.32	N	093050	5000	1462 억		4163579	N	N	24	N	00	N
65	20240821	090712	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14290	90	2	0.63	13298550	934	1.00	14220	14290	14180	18460	9940	14200	14238.28	14.24	0	-95	14380	14290	14150	14060	13920	14335	14105	1462	4260	5000	10500	10	1	29240000	4178	5.06	0.27	12	0.00	2822.00	52543.00	16710	20240517	-14.48	12390	20240125	15.33	16710	-14.48	20240517	12390	15.33	20240125	16710	-14.48	20240517	12390	15.33	20240125	0.32	N	093050	5000	1462 억		4163579	N	N	24	N	00	N
66	20240820	160702	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14200	350	2	2.53	1323231230	93408	167.43	14100	14240	14010	18000	9700	13850	14166.00	14.21	0	21608	14323	14086	13943	13706	13563	14015	13635	1462	4150	5000	10240	10	1	29240000	4152	5.03	0.27	12	0.32	2822.00	52543.00	16710	20240517	-15.02	12390	20240125	14.61	16710	-15.02	20240517	12390	14.61	20240125	16710	-15.02	20240517	12390	14.61	20240125	0.31	N	093050	5000	1462 억		4155153	N	N	24	N	00	N
67	20240820	150712	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14200	350	2	2.53	1266719180	89428	160.30	14100	14240	14010	18000	9700	13850	14164.68	14.21	0	21507	14323	14086	13943	13706	13563	14015	13635	1462	4150	5000	10240	10	1	29240000	4152	5.03	0.27	12	0.31	2822.00	52543.00	16710	20240517	-15.02	12390	20240125	14.61	16710	-15.02	20240517	12390	14.61	20240125	16710	-15.02	20240517	12390	14.61	20240125	0.31	N	093050	5000	1462 억		4155153	N	N	245	N	00	N
68	20240820	140710	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14180	330	2	2.38	1206509050	85185	152.69	14100	14240	14010	18000	9700	13850	14163.40	14.21	0	21725	14323	14086	13943	13706	13563	14015	13635	1462	4150	5000	10240	10	1	29240000	4146	5.02	0.27	12	0.29	2822.00	52543.00	16710	20240517	-15.14	12390	20240125	14.45	16710	-15.14	20240517	12390	14.45	20240125	16710	-15.14	20240517	12390	14.45	20240125	0.31	N	093050	5000	1462 억		4155153	N	N	245	N	00	N
69	20240820	130711	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14210	360	2	2.60	1057399400	74671	133.85	14100	14240	14010	18000	9700	13850	14160.78	14.21	0	19295	14323	14086	13943	13706	13563	14015	13635	1462	4150	5000	10240	10	1	29240000	4155	5.04	0.27	12	0.26	2822.00	52543.00	16710	20240517	-14.96	12390	20240125	14.69	16710	-14.96	20240517	12390	14.69	20240125	16710	-14.96	20240517	12390	14.69	20240125	0.31	N	093050	5000	1462 억		4155153	N	N	245	N	00	N
70	20240820	120710	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14170	320	2	2.31	961966680	67939	121.78	14100	14240	14010	18000	9700	13850	14159.27	14.21	0	18350	14323	14086	13943	13706	13563	14015	13635	1462	4150	5000	10240	10	1	29240000	4143	5.02	0.27	12	0.23	2822.00	52543.00	16710	20240517	-15.20	12390	20240125	14.37	16710	-15.20	20240517	12390	14.37	20240125	16710	-15.20	20240517	12390	14.37	20240125	0.31	N	093050	5000	1462 억		4155153	N	N	245	N	00	N
71	20240820	110707	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14170	320	2	2.31	897330930	63374	113.60	14100	14240	14010	18000	9700	13850	14159.29	14.21	0	18142	14323	14086	13943	13706	13563	14015	13635	1462	4150	5000	10240	10	1	29240000	4143	5.02	0.27	12	0.22	2822.00	52543.00	16710	20240517	-15.20	12390	20240125	14.37	16710	-15.20	20240517	12390	14.37	20240125	16710	-15.20	20240517	12390	14.37	20240125	0.31	N	093050	5000	1462 억		4155153	N	N	245	N	00	N
72	20240820	100705	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14150	300	2	2.17	731103610	51586	92.47	14100	14240	14010	18000	9700	13850	14172.52	14.21	0	20080	14323	14086	13943	13706	13563	14015	13635	1462	4150	5000	10240	10	1	29240000	4137	5.01	0.27	12	0.18	2822.00	52543.00	16710	20240517	-15.32	12390	20240125	14.21	16710	-15.32	20240517	12390	14.21	20240125	16710	-15.32	20240517	12390	14.21	20240125	0.31	N	093050	5000	1462 억		4155153	N	N	245	N	00	N
73	20240820	090708	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14140	290	2	2.09	158536920	11209	20.09	14100	14200	14010	18000	9700	13850	14143.72	14.21	0	5657	14323	14086	13943	13706	13563	14015	13635	1462	4150	5000	10240	10	1	29240000	4135	5.01	0.27	12	0.04	2822.00	52543.00	16710	20240517	-15.38	12390	20240125	14.12	16710	-15.38	20240517	12390	14.12	20240125	16710	-15.38	20240517	12390	14.12	20240125	0.31	N	093050	5000	1462 억		4155153	N	N	245	N	00	N
74	20240819	160659	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13850	-250	5	-1.77	703429660	50565	88.10	14100	14180	13800	18330	9870	14100	13911.39	14.28	0	-7726	14373	14236	14023	13886	13673	14305	13955	1462	4230	5000	10430	10	1	29240000	4050	4.91	0.26	12	0.17	2822.00	52543.00	16710	20240517	-17.12	12390	20240125	11.78	16710	-17.12	20240517	12390	11.78	20240125	16710	-17.12	20240517	12390	11.78	20240125	0.33	N	093050	5000	1462 억		4175758	N	N	245	N	00	N
75	20240819	150704	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13870	-230	5	-1.63	666812280	47925	83.50	14100	14180	13800	18330	9870	14100	13913.66	14.28	0	-6889	14373	14236	14023	13886	13673	14305	13955	1462	4230	5000	10430	10	1	29240000	4056	4.91	0.26	12	0.16	2822.00	52543.00	16710	20240517	-17.00	12390	20240125	11.95	16710	-17.00	20240517	12390	11.95	20240125	16710	-17.00	20240517	12390	11.95	20240125	0.33	N	093050	5000	1462 억		4175758	N	N	366	N	00	N
76	20240819	140706	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13870	-230	5	-1.63	580232820	41667	72.60	14100	14180	13850	18330	9870	14100	13925.48	14.28	0	-6708	14373	14236	14023	13886	13673	14305	13955	1462	4230	5000	10430	10	1	29240000	4056	4.91	0.26	12	0.14	2822.00	52543.00	16710	20240517	-17.00	12390	20240125	11.95	16710	-17.00	20240517	12390	11.95	20240125	16710	-17.00	20240517	12390	11.95	20240125	0.33	N	093050	5000	1462 억		4175758	N	N	366	N	00	N
77	20240819	130702	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13880	-220	5	-1.56	520384850	37352	65.08	14100	14180	13850	18330	9870	14100	13931.91	14.28	0	-6539	14373	14236	14023	13886	13673	14305	13955	1462	4230	5000	10430	10	1	29240000	4059	4.92	0.26	12	0.13	2822.00	52543.00	16710	20240517	-16.94	12390	20240125	12.03	16710	-16.94	20240517	12390	12.03	20240125	16710	-16.94	20240517	12390	12.03	20240125	0.33	N	093050	5000	1462 억		4175758	N	N	366	N	00	N
78	20240819	120702	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13920	-180	5	-1.28	402058780	28826	50.22	14100	14180	13860	18330	9870	14100	13947.78	14.28	0	-7200	14373	14236	14023	13886	13673	14305	13955	1462	4230	5000	10430	10	1	29240000	4070	4.93	0.26	12	0.10	2822.00	52543.00	16710	20240517	-16.70	12390	20240125	12.35	16710	-16.70	20240517	12390	12.35	20240125	16710	-16.70	20240517	12390	12.35	20240125	0.33	N	093050	5000	1462 억		4175758	N	N	366	N	00	N
79	20240819	110704	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13940	-160	5	-1.13	249070470	17815	31.04	14100	14180	13880	18330	9870	14100	13980.94	14.28	0	-5496	14373	14236	14023	13886	13673	14305	13955	1462	4230	5000	10430	10	1	29240000	4076	4.94	0.27	12	0.06	2822.00	52543.00	16710	20240517	-16.58	12390	20240125	12.51	16710	-16.58	20240517	12390	12.51	20240125	16710	-16.58	20240517	12390	12.51	20240125	0.33	N	093050	5000	1462 억		4175758	N	N	366	N	00	N
80	20240819	100706	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13950	-150	5	-1.06	160211500	11448	19.95	14100	14180	13880	18330	9870	14100	13994.72	14.28	0	-3634	14373	14236	14023	13886	13673	14305	13955	1462	4230	5000	10430	10	1	29240000	4079	4.94	0.27	12	0.04	2822.00	52543.00	16710	20240517	-16.52	12390	20240125	12.59	16710	-16.52	20240517	12390	12.59	20240125	16710	-16.52	20240517	12390	12.59	20240125	0.33	N	093050	5000	1462 억		4175758	N	N	366	N	00	N
81	20240819	090705	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14100	0	3	0.00	6430720	456	0.79	14100	14180	14090	18330	9870	14100	14102.46	14.28	0	-384	14373	14236	14023	13886	13673	14305	13955	1462	4230	5000	10430	10	1	29240000	4123	5.00	0.27	12	0.00	2822.00	52543.00	16710	20240517	-15.62	12390	20240125	13.80	16710	-15.62	20240517	12390	13.80	20240125	16710	-15.62	20240517	12390	13.80	20240125	0.33	N	093050	5000	1462 억		4175758	N	N	366	N	00	N
82	20240816	160658	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14100	130	2	0.93	805819370	57394	113.33	13990	14160	13810	18160	9780	13970	14040.12	14.28	0	-765	14143	14056	13883	13796	13623	14100	13840	1462	4190	5000	10330	10	1	29240000	4123	5.00	0.27	12	0.20	2822.00	52543.00	16710	20240517	-15.62	12390	20240125	13.80	16710	-15.62	20240517	12390	13.80	20240125	16710	-15.62	20240517	12390	13.80	20240125	0.32	N	093050	5000	1462 억		4176205	N	N	366	N	00	N
83	20240816	150659	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14060	90	2	0.64	757025200	53932	106.50	13990	14160	13810	18160	9780	13970	14036.66	14.28	0	-270	14143	14056	13883	13796	13623	14100	13840	1462	4190	5000	10330	10	1	29240000	4111	4.98	0.27	12	0.18	2822.00	52543.00	16710	20240517	-15.86	12390	20240125	13.48	16710	-15.86	20240517	12390	13.48	20240125	16710	-15.86	20240517	12390	13.48	20240125	0.32	N	093050	5000	1462 억		4176205	N	N	1	N	00	N
84	20240816	140703	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14090	120	2	0.86	698977890	49816	98.37	13990	14160	13810	18160	9780	13970	14031.19	14.28	0	280	14143	14056	13883	13796	13623	14100	13840	1462	4190	5000	10330	10	1	29240000	4120	4.99	0.27	12	0.17	2822.00	52543.00	16710	20240517	-15.68	12390	20240125	13.72	16710	-15.68	20240517	12390	13.72	20240125	16710	-15.68	20240517	12390	13.72	20240125	0.32	N	093050	5000	1462 억		4176205	N	N	1	N	00	N
85	20240816	130705	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14070	100	2	0.72	647954450	46190	91.21	13990	14160	13810	18160	9780	13970	14028.02	14.28	0	1397	14143	14056	13883	13796	13623	14100	13840	1462	4190	5000	10330	10	1	29240000	4114	4.99	0.27	12	0.16	2822.00	52543.00	16710	20240517	-15.80	12390	20240125	13.56	16710	-15.80	20240517	12390	13.56	20240125	16710	-15.80	20240517	12390	13.56	20240125	0.32	N	093050	5000	1462 억		4176205	N	N	1	N	00	N
86	20240816	120700	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14070	100	2	0.72	584173650	41658	82.26	13990	14160	13810	18160	9780	13970	14023.08	14.28	0	2695	14143	14056	13883	13796	13623	14100	13840	1462	4190	5000	10330	10	1	29240000	4114	4.99	0.27	12	0.14	2822.00	52543.00	16710	20240517	-15.80	12390	20240125	13.56	16710	-15.80	20240517	12390	13.56	20240125	16710	-15.80	20240517	12390	13.56	20240125	0.32	N	093050	5000	1462 억		4176205	N	N	1	N	00	N
87	20240816	110703	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14080	110	2	0.79	506570750	36147	71.38	13990	14160	13810	18160	9780	13970	14014.19	14.28	0	5364	14143	14056	13883	13796	13623	14100	13840	1462	4190	5000	10330	10	1	29240000	4117	4.99	0.27	12	0.12	2822.00	52543.00	16710	20240517	-15.74	12390	20240125	13.64	16710	-15.74	20240517	12390	13.64	20240125	16710	-15.74	20240517	12390	13.64	20240125	0.32	N	093050	5000	1462 억		4176205	N	N	1	N	00	N
88	20240816	100700	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13960	-10	5	-0.07	217841310	15629	30.86	13990	14010	13810	18160	9780	13970	13938.28	14.28	0	-221	14143	14056	13883	13796	13623	14100	13840	1462	4190	5000	10330	10	1	29240000	4082	4.95	0.27	12	0.05	2822.00	52543.00	16710	20240517	-16.46	12390	20240125	12.67	16710	-16.46	20240517	12390	12.67	20240125	16710	-16.46	20240517	12390	12.67	20240125	0.32	N	093050	5000	1462 억		4176205	N	N	1	N	00	N
89	20240816	090702	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13970	0	3	0.00	17926440	1282	2.53	13990	14000	13900	18160	9780	13970	13983.18	14.28	0	-129	14143	14056	13883	13796	13623	14100	13840	1462	4190	5000	10330	10	1	29240000	4085	4.95	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.40	12390	20240125	12.75	16710	-16.40	20240517	12390	12.75	20240125	16710	-16.40	20240517	12390	12.75	20240125	0.32	N	093050	5000	1462 억		4176205	N	N	1	N	00	N
90	20240814	160701	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13970	200	2	1.45	696688930	50419	233.15	13870	13970	13710	17900	9640	13770	13817.73	14.28	0	233	13936	13852	13766	13682	13596	13810	13640	1462	4130	5000	10180	10	1	29240000	4085	4.95	0.27	12	0.17	2822.00	52543.00	16710	20240517	-16.40	12390	20240125	12.75	16710	-16.40	20240517	12390	12.75	20240125	16710	-16.40	20240517	12390	12.75	20240125	0.30	N	093050	5000	1462 억		4174724	N	N	1	N	00	N
91	20240814	150703	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13950	180	2	1.31	656916130	47568	219.97	13870	13950	13710	17900	9640	13770	13810.04	14.28	0	-1463	13936	13852	13766	13682	13596	13810	13640	1462	4130	5000	10180	10	1	29240000	4079	4.94	0.27	12	0.16	2822.00	52543.00	16710	20240517	-16.52	12390	20240125	12.59	16710	-16.52	20240517	12390	12.59	20240125	16710	-16.52	20240517	12390	12.59	20240125	0.30	N	093050	5000	1462 억		4174724	N	N	6	N	00	N
92	20240814	140706	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13900	130	2	0.94	547662930	39710	183.63	13870	13910	13710	17900	9640	13770	13791.56	14.28	0	-4458	13936	13852	13766	13682	13596	13810	13640	1462	4130	5000	10180	10	1	29240000	4064	4.93	0.26	12	0.14	2822.00	52543.00	16710	20240517	-16.82	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.30	N	093050	5000	1462 억		4174724	N	N	6	N	00	N
93	20240814	130704	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13780	10	2	0.07	385549160	27989	129.43	13870	13870	13710	17900	9640	13770	13775.02	14.28	0	-3484	13936	13852	13766	13682	13596	13810	13640	1462	4130	5000	10180	10	1	29240000	4029	4.88	0.26	12	0.10	2822.00	52543.00	16710	20240517	-17.53	12390	20240125	11.22	16710	-17.53	20240517	12390	11.22	20240125	16710	-17.53	20240517	12390	11.22	20240125	0.30	N	093050	5000	1462 억		4174724	N	N	6	N	00	N
94	20240814	120659	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13760	-10	5	-0.07	250397590	18198	84.15	13870	13870	13710	17900	9640	13770	13759.62	14.28	0	-4143	13936	13852	13766	13682	13596	13810	13640	1462	4130	5000	10180	10	1	29240000	4023	4.88	0.26	12	0.06	2822.00	52543.00	16710	20240517	-17.65	12390	20240125	11.06	16710	-17.65	20240517	12390	11.06	20240125	16710	-17.65	20240517	12390	11.06	20240125	0.30	N	093050	5000	1462 억		4174724	N	N	6	N	00	N
95	20240814	110657	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13800	30	2	0.22	177313110	12894	59.63	13870	13870	13710	17900	9640	13770	13751.60	14.28	0	-4739	13936	13852	13766	13682	13596	13810	13640	1462	4130	5000	10180	10	1	29240000	4035	4.89	0.26	12	0.04	2822.00	52543.00	16710	20240517	-17.41	12390	20240125	11.38	16710	-17.41	20240517	12390	11.38	20240125	16710	-17.41	20240517	12390	11.38	20240125	0.30	N	093050	5000	1462 억		4174724	N	N	6	N	00	N
96	20240814	100656	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13740	-30	5	-0.22	88562690	6432	29.74	13870	13870	13710	17900	9640	13770	13769.07	14.28	0	-4307	13936	13852	13766	13682	13596	13810	13640	1462	4130	5000	10180	10	1	29240000	4018	4.87	0.26	12	0.02	2822.00	52543.00	16710	20240517	-17.77	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	16710	-17.77	20240517	12390	10.90	20240125	0.30	N	093050	5000	1462 억		4174724	N	N	6	N	00	N
97	20240814	090729	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13850	80	2	0.58	194140	14	0.06	13870	13870	13850	17900	9640	13770	13867.14	14.28	0	9	13936	13852	13766	13682	13596	13810	13640	1462	4130	5000	10180	10	1	29240000	4050	4.91	0.26	12	0.00	2822.00	52543.00	16710	20240517	-17.12	12390	20240125	11.78	16710	-17.12	20240517	12390	11.78	20240125	16710	-17.12	20240517	12390	11.78	20240125	0.30	N	093050	5000	1462 억		4174724	N	N	6	N	00	N
98	20240813	160649	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13770	0	3	0.00	296674930	21624	48.86	13850	13850	13680	17900	9640	13770	13719.71	14.30	0	-2349	13903	13836	13753	13686	13603	13870	13720	1462	4130	5000	10180	10	1	29240000	4026	4.88	0.26	12	0.07	2822.00	52543.00	16710	20240517	-17.59	12390	20240125	11.14	16710	-17.59	20240517	12390	11.14	20240125	16710	-17.59	20240517	12390	11.14	20240125	0.30	N	093050	5000	1462 억		4182211	N	N	6	N	00	N
99	20240813	150655	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13740	-30	5	-0.22	285316310	20799	46.99	13850	13850	13680	17900	9640	13770	13717.79	14.30	0	-2244	13903	13836	13753	13686	13603	13870	13720	1462	4130	5000	10180	10	1	29240000	4018	4.87	0.26	12	0.07	2822.00	52543.00	16710	20240517	-17.77	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	16710	-17.77	20240517	12390	10.90	20240125	0.30	N	093050	5000	1462 억		4182211	N	N	0	N	00	N
100	20240813	140656	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13680	-90	5	-0.65	164370460	11970	27.05	13850	13850	13680	17900	9640	13770	13731.87	14.30	0	-2120	13903	13836	13753	13686	13603	13870	13720	1462	4130	5000	10180	10	1	29240000	4000	4.85	0.26	12	0.04	2822.00	52543.00	16710	20240517	-18.13	12390	20240125	10.41	16710	-18.13	20240517	12390	10.41	20240125	16710	-18.13	20240517	12390	10.41	20240125	0.30	N	093050	5000	1462 억		4182211	N	N	0	N	00	N
101	20240813	130656	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13720	-50	5	-0.36	114695780	8344	18.85	13850	13850	13700	17900	9640	13770	13745.90	14.30	0	-1683	13903	13836	13753	13686	13603	13870	13720	1462	4130	5000	10180	10	1	29240000	4012	4.86	0.26	12	0.03	2822.00	52543.00	16710	20240517	-17.89	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16710	-17.89	20240517	12390	10.73	20240125	0.30	N	093050	5000	1462 억		4182211	N	N	0	N	00	N
102	20240813	120650	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13720	-50	5	-0.36	110949590	8071	18.24	13850	13850	13700	17900	9640	13770	13746.70	14.30	0	-1658	13903	13836	13753	13686	13603	13870	13720	1462	4130	5000	10180	10	1	29240000	4012	4.86	0.26	12	0.03	2822.00	52543.00	16710	20240517	-17.89	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16710	-17.89	20240517	12390	10.73	20240125	0.30	N	093050	5000	1462 억		4182211	N	N	0	N	00	N
103	20240813	110648	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13770	0	3	0.00	58262520	4231	9.56	13850	13850	13740	17900	9640	13770	13770.39	14.30	0	-1749	13903	13836	13753	13686	13603	13870	13720	1462	4130	5000	10180	10	1	29240000	4026	4.88	0.26	12	0.01	2822.00	52543.00	16710	20240517	-17.59	12390	20240125	11.14	16710	-17.59	20240517	12390	11.14	20240125	16710	-17.59	20240517	12390	11.14	20240125	0.30	N	093050	5000	1462 억		4182211	N	N	0	N	00	N
104	20240813	100651	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13780	10	2	0.07	43531120	3160	7.14	13850	13850	13740	17900	9640	13770	13775.67	14.30	0	-1243	13903	13836	13753	13686	13603	13870	13720	1462	4130	5000	10180	10	1	29240000	4029	4.88	0.26	12	0.01	2822.00	52543.00	16710	20240517	-17.53	12390	20240125	11.22	16710	-17.53	20240517	12390	11.22	20240125	16710	-17.53	20240517	12390	11.22	20240125	0.30	N	093050	5000	1462 억		4182211	N	N	0	N	00	N
105	20240813	090655	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13820	50	2	0.36	6215520	449	1.01	13850	13850	13820	17900	9640	13770	13843.03	14.30	0	-372	13903	13836	13753	13686	13603	13870	13720	1462	4130	5000	10180	10	1	29240000	4041	4.90	0.26	12	0.00	2822.00	52543.00	16710	20240517	-17.30	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	16710	-17.30	20240517	12390	11.54	20240125	0.30	N	093050	5000	1462 억		4182211	N	N	0	N	00	N
106	20240812	160647	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13770	30	2	0.22	607438430	44258	125.20	13670	13820	13670	17860	9620	13740	13724.91	14.33	0	3154	13940	13840	13750	13650	13560	13890	13700	1462	4120	5000	10160	10	1	29240000	4026	4.88	0.26	12	0.15	2822.00	52543.00	16710	20240517	-17.59	12390	20240125	11.14	16710	-17.59	20240517	12390	11.14	20240125	16710	-17.59	20240517	12390	11.14	20240125	0.30	N	093050	5000	1462 억		4190578	N	N	18	N	00	N
107	20240812	150647	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13750	10	2	0.07	595150180	43365	122.67	13670	13820	13670	17860	9620	13740	13724.21	14.33	0	3386	13940	13840	13750	13650	13560	13890	13700	1462	4120	5000	10160	10	1	29240000	4021	4.87	0.26	12	0.15	2822.00	52543.00	16710	20240517	-17.71	12390	20240125	10.98	16710	-17.71	20240517	12390	10.98	20240125	16710	-17.71	20240517	12390	10.98	20240125	0.30	N	093050	5000	1462 억		4190578	N	N	18	N	00	N
108	20240812	140647	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13750	10	2	0.07	552489410	40259	113.89	13670	13820	13670	17860	9620	13740	13723.38	14.33	0	2669	13940	13840	13750	13650	13560	13890	13700	1462	4120	5000	10160	10	1	29240000	4021	4.87	0.26	12	0.14	2822.00	52543.00	16710	20240517	-17.71	12390	20240125	10.98	16710	-17.71	20240517	12390	10.98	20240125	16710	-17.71	20240517	12390	10.98	20240125	0.30	N	093050	5000	1462 억		4190578	N	N	18	N	00	N
109	20240812	130644	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13810	70	2	0.51	447138520	32586	92.18	13670	13820	13670	17860	9620	13740	13721.80	14.33	0	1383	13940	13840	13750	13650	13560	13890	13700	1462	4120	5000	10160	10	1	29240000	4038	4.89	0.26	12	0.11	2822.00	52543.00	16710	20240517	-17.35	12390	20240125	11.46	16710	-17.35	20240517	12390	11.46	20240125	16710	-17.35	20240517	12390	11.46	20240125	0.30	N	093050	5000	1462 억		4190578	N	N	18	N	00	N
110	20240812	120643	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13720	-20	5	-0.15	257917180	18780	53.13	13670	13800	13670	17860	9620	13740	13733.61	14.33	0	-532	13940	13840	13750	13650	13560	13890	13700	1462	4120	5000	10160	10	1	29240000	4012	4.86	0.26	12	0.06	2822.00	52543.00	16710	20240517	-17.89	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16710	-17.89	20240517	12390	10.73	20240125	0.30	N	093050	5000	1462 억		4190578	N	N	18	N	00	N
111	20240812	110645	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13730	-10	5	-0.07	178590530	13006	36.79	13670	13800	13670	17860	9620	13740	13731.40	14.33	0	-799	13940	13840	13750	13650	13560	13890	13700	1462	4120	5000	10160	10	1	29240000	4015	4.87	0.26	12	0.04	2822.00	52543.00	16710	20240517	-17.83	12390	20240125	10.82	16710	-17.83	20240517	12390	10.82	20240125	16710	-17.83	20240517	12390	10.82	20240125	0.30	N	093050	5000	1462 억		4190578	N	N	18	N	00	N
112	20240812	100640	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13780	40	2	0.29	134771720	9818	27.77	13670	13800	13670	17860	9620	13740	13727.00	14.33	0	-47	13940	13840	13750	13650	13560	13890	13700	1462	4120	5000	10160	10	1	29240000	4029	4.88	0.26	12	0.03	2822.00	52543.00	16710	20240517	-17.53	12390	20240125	11.22	16710	-17.53	20240517	12390	11.22	20240125	16710	-17.53	20240517	12390	11.22	20240125	0.30	N	093050	5000	1462 억		4190578	N	N	18	N	00	N
113	20240812	090639	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13770	30	2	0.22	4884840	355	1.00	13670	13790	13670	17860	9620	13740	13760.11	14.33	0	-55	13940	13840	13750	13650	13560	13890	13700	1462	4120	5000	10160	10	1	29240000	4026	4.88	0.26	12	0.00	2822.00	52543.00	16710	20240517	-17.59	12390	20240125	11.14	16710	-17.59	20240517	12390	11.14	20240125	16710	-17.59	20240517	12390	11.14	20240125	0.30	N	093050	5000	1462 억		4190578	N	N	18	N	00	N
114	20240809	160636	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13740	20	2	0.15	483168410	35153	136.90	13720	13850	13660	17830	9610	13720	13744.73	14.35	0	-2980	13946	13832	13656	13542	13366	13890	13600	1462	4110	5000	10150	10	1	29240000	4018	4.87	0.26	12	0.12	2822.00	52543.00	16710	20240517	-17.77	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	16710	-17.77	20240517	12390	10.90	20240125	0.31	N	093050	5000	1462 억		4197308	N	N	18	N	00	N
115	20240809	150653	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13720	0	3	0.00	473405380	34442	134.14	13720	13850	13660	17830	9610	13720	13745.00	14.35	0	-2868	13946	13832	13656	13542	13366	13890	13600	1462	4110	5000	10150	10	1	29240000	4012	4.86	0.26	12	0.12	2822.00	52543.00	16710	20240517	-17.89	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16710	-17.89	20240517	12390	10.73	20240125	0.31	N	093050	5000	1462 억		4197308	N	N	76	N	00	N
116	20240809	140651	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13700	-20	5	-0.15	394707050	28704	111.79	13720	13850	13690	17830	9610	13720	13750.94	14.35	0	-923	13946	13832	13656	13542	13366	13890	13600	1462	4110	5000	10150	10	1	29240000	4006	4.85	0.26	12	0.10	2822.00	52543.00	16710	20240517	-18.01	12390	20240125	10.57	16710	-18.01	20240517	12390	10.57	20240125	16710	-18.01	20240517	12390	10.57	20240125	0.31	N	093050	5000	1462 억		4197308	N	N	76	N	00	N
117	20240809	130650	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13700	-20	5	-0.15	339541820	24685	96.14	13720	13850	13690	17830	9610	13720	13754.99	14.35	0	95	13946	13832	13656	13542	13366	13890	13600	1462	4110	5000	10150	10	1	29240000	4006	4.85	0.26	12	0.08	2822.00	52543.00	16710	20240517	-18.01	12390	20240125	10.57	16710	-18.01	20240517	12390	10.57	20240125	16710	-18.01	20240517	12390	10.57	20240125	0.31	N	093050	5000	1462 억		4197308	N	N	76	N	00	N
118	20240809	120648	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13750	30	2	0.22	268158970	19480	75.87	13720	13850	13720	17830	9610	13720	13765.86	14.35	0	-230	13946	13832	13656	13542	13366	13890	13600	1462	4110	5000	10150	10	1	29240000	4021	4.87	0.26	12	0.07	2822.00	52543.00	16710	20240517	-17.71	12390	20240125	10.98	16710	-17.71	20240517	12390	10.98	20240125	16710	-17.71	20240517	12390	10.98	20240125	0.31	N	093050	5000	1462 억		4197308	N	N	76	N	00	N
119	20240809	110642	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13740	20	2	0.15	121659980	8835	34.41	13720	13850	13720	17830	9610	13720	13770.23	14.35	0	-912	13946	13832	13656	13542	13366	13890	13600	1462	4110	5000	10150	10	1	29240000	4018	4.87	0.26	12	0.03	2822.00	52543.00	16710	20240517	-17.77	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	16710	-17.77	20240517	12390	10.90	20240125	0.31	N	093050	5000	1462 억		4197308	N	N	76	N	00	N
120	20240809	100652	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13810	90	2	0.66	60701210	4406	17.16	13720	13850	13720	17830	9610	13720	13776.94	14.35	0	-363	13946	13832	13656	13542	13366	13890	13600	1462	4110	5000	10150	10	1	29240000	4038	4.89	0.26	12	0.02	2822.00	52543.00	16710	20240517	-17.35	12390	20240125	11.46	16710	-17.35	20240517	12390	11.46	20240125	16710	-17.35	20240517	12390	11.46	20240125	0.31	N	093050	5000	1462 억		4197308	N	N	76	N	00	N
121	20240809	090643	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13790	70	2	0.51	5864710	426	1.66	13720	13850	13720	17830	9610	13720	13766.92	14.35	0	6	13946	13832	13656	13542	13366	13890	13600	1462	4110	5000	10150	10	1	29240000	4032	4.89	0.26	12	0.00	2822.00	52543.00	16710	20240517	-17.47	12390	20240125	11.30	16710	-17.47	20240517	12390	11.30	20240125	16710	-17.47	20240517	12390	11.30	20240125	0.31	N	093050	5000	1462 억		4197308	N	N	76	N	00	N
122	20240808	160633	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13720	10	2	0.07	350133530	25677	58.97	13550	13770	13480	17820	9600	13710	13636.08	14.36	0	-2937	14036	13872	13696	13532	13356	13955	13615	1462	4110	5000	10140	10	1	29240000	4012	4.86	0.26	12	0.09	2822.00	52543.00	16710	20240517	-17.89	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16710	-17.89	20240517	12390	10.73	20240125	0.30	N	093050	5000	1462 억		4199472	N	N	76	N	00	N
123	20240808	150640	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13710	0	3	0.00	331937300	24349	55.92	13550	13770	13480	17820	9600	13710	13632.48	14.36	0	-2992	14036	13872	13696	13532	13356	13955	13615	1462	4110	5000	10140	10	1	29240000	4009	4.86	0.26	12	0.08	2822.00	52543.00	16710	20240517	-17.95	12390	20240125	10.65	16710	-17.95	20240517	12390	10.65	20240125	16710	-17.95	20240517	12390	10.65	20240125	0.30	N	093050	5000	1462 억		4199472	N	N	0	N	00	N
124	20240808	140642	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13670	-40	5	-0.29	302627290	22207	51.00	13550	13770	13480	17820	9600	13710	13627.56	14.36	0	-2816	14036	13872	13696	13532	13356	13955	13615	1462	4110	5000	10140	10	1	29240000	3997	4.84	0.26	12	0.08	2822.00	52543.00	16710	20240517	-18.19	12390	20240125	10.33	16710	-18.19	20240517	12390	10.33	20240125	16710	-18.19	20240517	12390	10.33	20240125	0.30	N	093050	5000	1462 억		4199472	N	N	0	N	00	N
125	20240808	130642	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13700	-10	5	-0.07	210339060	15446	35.47	13550	13770	13480	17820	9600	13710	13617.70	14.36	0	-1927	14036	13872	13696	13532	13356	13955	13615	1462	4110	5000	10140	10	1	29240000	4006	4.85	0.26	12	0.05	2822.00	52543.00	16710	20240517	-18.01	12390	20240125	10.57	16710	-18.01	20240517	12390	10.57	20240125	16710	-18.01	20240517	12390	10.57	20240125	0.30	N	093050	5000	1462 억		4199472	N	N	0	N	00	N
126	20240808	120646	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13650	-60	5	-0.44	118550850	8738	20.07	13550	13770	13480	17820	9600	13710	13567.28	14.36	0	-2000	14036	13872	13696	13532	13356	13955	13615	1462	4110	5000	10140	10	1	29240000	3991	4.84	0.26	12	0.03	2822.00	52543.00	16710	20240517	-18.31	12390	20240125	10.17	16710	-18.31	20240517	12390	10.17	20240125	16710	-18.31	20240517	12390	10.17	20240125	0.30	N	093050	5000	1462 억		4199472	N	N	0	N	00	N
127	20240808	110642	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13610	-100	5	-0.73	98637190	7275	16.71	13550	13770	13480	17820	9600	13710	13558.38	14.36	0	-1371	14036	13872	13696	13532	13356	13955	13615	1462	4110	5000	10140	10	1	29240000	3980	4.82	0.26	12	0.02	2822.00	52543.00	16710	20240517	-18.55	12390	20240125	9.85	16710	-18.55	20240517	12390	9.85	20240125	16710	-18.55	20240517	12390	9.85	20240125	0.30	N	093050	5000	1462 억		4199472	N	N	0	N	00	N
128	20240808	100639	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13550	-160	5	-1.17	79095010	5836	13.40	13550	13770	13480	17820	9600	13710	13552.95	14.36	0	-733	14036	13872	13696	13532	13356	13955	13615	1462	4110	5000	10140	10	1	29240000	3962	4.80	0.26	12	0.02	2822.00	52543.00	16710	20240517	-18.91	12390	20240125	9.36	16710	-18.91	20240517	12390	9.36	20240125	16710	-18.91	20240517	12390	9.36	20240125	0.30	N	093050	5000	1462 억		4199472	N	N	0	N	00	N
129	20240808	090636	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13770	60	2	0.44	1298870	95	0.22	13550	13770	13550	17820	9600	13710	13672.32	14.36	0	-55	14036	13872	13696	13532	13356	13955	13615	1462	4110	5000	10140	10	1	29240000	4026	4.88	0.26	12	0.00	2822.00	52543.00	16710	20240517	-17.59	12390	20240125	11.14	16710	-17.59	20240517	12390	11.14	20240125	16710	-17.59	20240517	12390	11.14	20240125	0.30	N	093050	5000	1462 억		4199472	N	N	0	N	00	N
130	20240807	160625	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13710	80	2	0.59	598348660	43545	98.21	13630	13860	13520	17710	9550	13630	13740.93	14.40	0	-11708	14876	14252	13736	13112	12596	14565	13425	1462	4080	5000	10080	10	1	29240000	4009	4.86	0.26	12	0.15	2822.00	52543.00	16710	20240517	-17.95	12390	20240125	10.65	16710	-17.95	20240517	12390	10.65	20240125	16710	-17.95	20240517	12390	10.65	20240125	0.36	N	093050	5000	1462 억		4210641	N	N	16	N	00	N
131	20240807	150636	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13750	120	2	0.88	567772060	41319	93.19	13630	13860	13520	17710	9550	13630	13741.19	14.40	0	-9946	14876	14252	13736	13112	12596	14565	13425	1462	4080	5000	10080	10	1	29240000	4021	4.87	0.26	12	0.14	2822.00	52543.00	16710	20240517	-17.71	12390	20240125	10.98	16710	-17.71	20240517	12390	10.98	20240125	16710	-17.71	20240517	12390	10.98	20240125	0.36	N	093050	5000	1462 억		4210641	N	N	16	N	00	N
132	20240807	140639	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13770	140	2	1.03	528422300	38456	86.74	13630	13860	13520	17710	9550	13630	13740.96	14.40	0	-9119	14876	14252	13736	13112	12596	14565	13425	1462	4080	5000	10080	10	1	29240000	4026	4.88	0.26	12	0.13	2822.00	52543.00	16710	20240517	-17.59	12390	20240125	11.14	16710	-17.59	20240517	12390	11.14	20240125	16710	-17.59	20240517	12390	11.14	20240125	0.36	N	093050	5000	1462 억		4210641	N	N	16	N	00	N
133	20240807	130634	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13740	110	2	0.81	461770230	33608	75.80	13630	13860	13520	17710	9550	13630	13739.89	14.40	0	-6996	14876	14252	13736	13112	12596	14565	13425	1462	4080	5000	10080	10	1	29240000	4018	4.87	0.26	12	0.11	2822.00	52543.00	16710	20240517	-17.77	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	16710	-17.77	20240517	12390	10.90	20240125	0.36	N	093050	5000	1462 억		4210641	N	N	16	N	00	N
134	20240807	120638	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13800	170	2	1.25	368063090	26801	60.45	13630	13860	13520	17710	9550	13630	13733.18	14.40	0	-5701	14876	14252	13736	13112	12596	14565	13425	1462	4080	5000	10080	10	1	29240000	4035	4.89	0.26	12	0.09	2822.00	52543.00	16710	20240517	-17.41	12390	20240125	11.38	16710	-17.41	20240517	12390	11.38	20240125	16710	-17.41	20240517	12390	11.38	20240125	0.36	N	093050	5000	1462 억		4210641	N	N	16	N	00	N
135	20240807	110637	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13740	110	2	0.81	223015220	16281	36.72	13630	13850	13520	17710	9550	13630	13697.88	14.40	0	-3200	14876	14252	13736	13112	12596	14565	13425	1462	4080	5000	10080	10	1	29240000	4018	4.87	0.26	12	0.06	2822.00	52543.00	16710	20240517	-17.77	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	16710	-17.77	20240517	12390	10.90	20240125	0.36	N	093050	5000	1462 억		4210641	N	N	16	N	00	N
136	20240807	100631	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13660	30	2	0.22	85181110	6231	14.05	13630	13850	13520	17710	9550	13630	13670.54	14.40	0	-2356	14876	14252	13736	13112	12596	14565	13425	1462	4080	5000	10080	10	1	29240000	3994	4.84	0.26	12	0.02	2822.00	52543.00	16710	20240517	-18.25	12390	20240125	10.25	16710	-18.25	20240517	12390	10.25	20240125	16710	-18.25	20240517	12390	10.25	20240125	0.36	N	093050	5000	1462 억		4210641	N	N	16	N	00	N
137	20240807	090640	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13680	50	2	0.37	5216340	380	0.86	13630	13850	13520	17710	9550	13630	13727.21	14.40	0	-135	14876	14252	13736	13112	12596	14565	13425	1462	4080	5000	10080	10	1	29240000	4000	4.85	0.26	12	0.00	2822.00	52543.00	16710	20240517	-18.13	12390	20240125	10.41	16710	-18.13	20240517	12390	10.41	20240125	16710	-18.13	20240517	12390	10.41	20240125	0.36	N	093050	5000	1462 억		4210641	N	N	16	N	00	N
138	20240806	160622	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13630	450	2	3.41	604076170	44254	37.36	13220	14360	13220	17130	9230	13180	13650.21	14.39	0	1177	14626	13902	13496	12772	12366	13700	12570	1462	3950	5000	9750	10	1	29240000	3985	4.83	0.26	12	0.15	2822.00	52543.00	16710	20240517	-18.43	12390	20240125	10.01	16710	-18.43	20240517	12390	10.01	20240125	16710	-18.43	20240517	12390	10.01	20240125	0.37	N	093050	5000	1462 억		4207400	N	N	16	N	00	N
139	20240806	150635	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13650	470	2	3.57	527412030	38628	32.61	13220	14360	13220	17130	9230	13180	13653.62	14.39	0	-1489	14626	13902	13496	12772	12366	13700	12570	1462	3950	5000	9750	10	1	29240000	3991	4.84	0.26	12	0.13	2822.00	52543.00	16710	20240517	-18.31	12390	20240125	10.17	16710	-18.31	20240517	12390	10.17	20240125	16710	-18.31	20240517	12390	10.17	20240125	0.37	N	093050	5000	1462 억		4207400	N	N	54	N	00	N
140	20240806	140630	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13630	450	2	3.41	487444500	35704	30.14	13220	14360	13220	17130	9230	13180	13652.38	14.39	0	-2685	14626	13902	13496	12772	12366	13700	12570	1462	3950	5000	9750	10	1	29240000	3985	4.83	0.26	12	0.12	2822.00	52543.00	16710	20240517	-18.43	12390	20240125	10.01	16710	-18.43	20240517	12390	10.01	20240125	16710	-18.43	20240517	12390	10.01	20240125	0.37	N	093050	5000	1462 억		4207400	N	N	54	N	00	N
141	20240806	130631	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13740	560	2	4.25	476510500	34906	29.47	13220	14360	13220	17130	9230	13180	13651.25	14.39	0	-2727	14626	13902	13496	12772	12366	13700	12570	1462	3950	5000	9750	10	1	29240000	4018	4.87	0.26	12	0.12	2822.00	52543.00	16710	20240517	-17.77	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	16710	-17.77	20240517	12390	10.90	20240125	0.37	N	093050	5000	1462 억		4207400	N	N	54	N	00	N
142	20240806	120634	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13630	450	2	3.41	423663490	31043	26.21	13220	14360	13220	17130	9230	13180	13647.63	14.39	0	-4048	14626	13902	13496	12772	12366	13700	12570	1462	3950	5000	9750	10	1	29240000	3985	4.83	0.26	12	0.11	2822.00	52543.00	16710	20240517	-18.43	12390	20240125	10.01	16710	-18.43	20240517	12390	10.01	20240125	16710	-18.43	20240517	12390	10.01	20240125	0.37	N	093050	5000	1462 억		4207400	N	N	54	N	00	N
143	20240806	110626	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13590	410	2	3.11	351241900	25719	21.71	13220	14360	13220	17130	9230	13180	13656.90	14.39	0	-4101	14626	13902	13496	12772	12366	13700	12570	1462	3950	5000	9750	10	1	29240000	3974	4.82	0.26	12	0.09	2822.00	52543.00	16710	20240517	-18.67	12390	20240125	9.69	16710	-18.67	20240517	12390	9.69	20240125	16710	-18.67	20240517	12390	9.69	20240125	0.37	N	093050	5000	1462 억		4207400	N	N	54	N	00	N
144	20240806	100626	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13720	540	2	4.10	207214060	15160	12.80	13220	14360	13220	17130	9230	13180	13668.47	14.39	0	-168	14626	13902	13496	12772	12366	13700	12570	1462	3950	5000	9750	10	1	29240000	4012	4.86	0.26	12	0.05	2822.00	52543.00	16710	20240517	-17.89	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16710	-17.89	20240517	12390	10.73	20240125	0.37	N	093050	5000	1462 억		4207400	N	N	54	N	00	N
145	20240806	090627	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13370	190	2	1.44	8892250	666	0.56	13220	13450	13220	17130	9230	13180	13351.73	14.39	0	203	14626	13902	13496	12772	12366	13700	12570	1462	3950	5000	9750	10	1	29240000	3909	4.74	0.25	12	0.00	2822.00	52543.00	16710	20240517	-19.99	12390	20240125	7.91	16710	-19.99	20240517	12390	7.91	20240125	16710	-19.99	20240517	12390	7.91	20240125	0.37	N	093050	5000	1462 억		4207400	N	N	54	N	00	N
146	20240805	160617	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13180	-1040	5	-7.31	1597183690	118228	354.90	14220	14220	13090	18480	9960	14220	13509.35	14.35	0	12868	14673	14446	14313	14086	13953	14380	14020	1462	4260	5000	10520	10	1	29240000	3854	4.67	0.25	12	0.40	2822.00	52543.00	16710	20240517	-21.13	12390	20240125	6.38	16710	-21.13	20240517	12390	6.38	20240125	16710	-21.13	20240517	12390	6.38	20240125	0.37	N	093050	5000	1462 억		4195490	N	N	53	N	00	N
147	20240805	150627	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13210	-1010	5	-7.10	1580339520	116949	351.06	14220	14220	13090	18480	9960	14220	13513.07	14.35	0	13010	14673	14446	14313	14086	13953	14380	14020	1462	4260	5000	10520	10	1	29240000	3863	4.68	0.25	12	0.40	2822.00	52543.00	16710	20240517	-20.95	12390	20240125	6.62	16710	-20.95	20240517	12390	6.62	20240125	16710	-20.95	20240517	12390	6.62	20240125	0.37	N	093050	5000	1462 억		4195490	N	N	13	N	00	N
148	20240805	140629	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13280	-940	5	-6.61	1310267000	96403	289.39	14220	14220	13280	18480	9960	14220	13591.56	14.35	0	9399	14673	14446	14313	14086	13953	14380	14020	1462	4260	5000	10520	10	1	29240000	3883	4.71	0.25	12	0.33	2822.00	52543.00	16710	20240517	-20.53	12390	20240125	7.18	16710	-20.53	20240517	12390	7.18	20240125	16710	-20.53	20240517	12390	7.18	20240125	0.37	N	093050	5000	1462 억		4195490	N	N	13	N	00	N
149	20240805	130625	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13460	-760	5	-5.34	958381260	70141	210.55	14220	14220	13460	18480	9960	14220	13663.64	14.35	0	5883	14673	14446	14313	14086	13953	14380	14020	1462	4260	5000	10520	10	1	29240000	3936	4.77	0.26	12	0.24	2822.00	52543.00	16710	20240517	-19.45	12390	20240125	8.64	16710	-19.45	20240517	12390	8.64	20240125	16710	-19.45	20240517	12390	8.64	20240125	0.37	N	093050	5000	1462 억		4195490	N	N	13	N	00	N
150	20240805	120622	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13550	-670	5	-4.71	688992980	50198	150.69	14220	14220	13540	18480	9960	14220	13725.51	14.35	0	2660	14673	14446	14313	14086	13953	14380	14020	1462	4260	5000	10520	10	1	29240000	3962	4.80	0.26	12	0.17	2822.00	52543.00	16710	20240517	-18.91	12390	20240125	9.36	16710	-18.91	20240517	12390	9.36	20240125	16710	-18.91	20240517	12390	9.36	20240125	0.37	N	093050	5000	1462 억		4195490	N	N	13	N	00	N
151	20240805	110624	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13640	-580	5	-4.08	503295550	36548	109.71	14220	14220	13640	18480	9960	14220	13770.81	14.35	0	2115	14673	14446	14313	14086	13953	14380	14020	1462	4260	5000	10520	10	1	29240000	3988	4.83	0.26	12	0.12	2822.00	52543.00	16710	20240517	-18.37	12390	20240125	10.09	16710	-18.37	20240517	12390	10.09	20240125	16710	-18.37	20240517	12390	10.09	20240125	0.37	N	093050	5000	1462 억		4195490	N	N	13	N	00	N
152	20240805	100621	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13730	-490	5	-3.45	294985630	21358	64.11	14220	14220	13680	18480	9960	14220	13811.48	14.35	0	363	14673	14446	14313	14086	13953	14380	14020	1462	4260	5000	10520	10	1	29240000	4015	4.87	0.26	12	0.07	2822.00	52543.00	16710	20240517	-17.83	12390	20240125	10.82	16710	-17.83	20240517	12390	10.82	20240125	16710	-17.83	20240517	12390	10.82	20240125	0.37	N	093050	5000	1462 억		4195490	N	N	13	N	00	N
153	20240805	090617	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13900	-320	5	-2.25	8821170	628	1.89	14220	14220	13900	18480	9960	14220	14046.45	14.35	0	-371	14673	14446	14313	14086	13953	14380	14020	1462	4260	5000	10520	10	1	29240000	4064	4.93	0.26	12	0.00	2822.00	52543.00	16710	20240517	-16.82	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.37	N	093050	5000	1462 억		4195490	N	N	13	N	00	N
154	20240802	160613	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14220	-270	5	-1.86	475243320	33304	158.81	14540	14540	14180	18830	10150	14490	14269.86	14.37	0	-4284	14650	14570	14500	14420	14350	14535	14385	1462	4340	5000	10720	10	1	29240000	4158	5.04	0.27	12	0.11	2822.00	52543.00	16710	20240517	-14.90	12390	20240125	14.77	16710	-14.90	20240517	12390	14.77	20240125	16710	-14.90	20240517	12390	14.77	20240125	0.40	N	093050	5000	1462 억		4200471	N	N	13	N	00	N
155	20240802	150611	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14230	-260	5	-1.79	450733180	31579	150.58	14540	14540	14180	18830	10150	14490	14273.19	14.37	0	-3803	14650	14570	14500	14420	14350	14535	14385	1462	4340	5000	10720	10	1	29240000	4161	5.04	0.27	12	0.11	2822.00	52543.00	16710	20240517	-14.84	12390	20240125	14.85	16710	-14.84	20240517	12390	14.85	20240125	16710	-14.84	20240517	12390	14.85	20240125	0.40	N	093050	5000	1462 억		4200471	N	N	1	N	00	N
156	20240802	140615	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14240	-250	5	-1.73	364350940	25505	121.62	14540	14540	14220	18830	10150	14490	14285.47	14.37	0	-3079	14650	14570	14500	14420	14350	14535	14385	1462	4340	5000	10720	10	1	29240000	4164	5.05	0.27	12	0.09	2822.00	52543.00	16710	20240517	-14.78	12390	20240125	14.93	16710	-14.78	20240517	12390	14.93	20240125	16710	-14.78	20240517	12390	14.93	20240125	0.40	N	093050	5000	1462 억		4200471	N	N	1	N	00	N
157	20240802	130613	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14260	-230	5	-1.59	294257140	20585	98.16	14540	14540	14220	18830	10150	14490	14294.74	14.37	0	-3484	14650	14570	14500	14420	14350	14535	14385	1462	4340	5000	10720	10	1	29240000	4170	5.05	0.27	12	0.07	2822.00	52543.00	16710	20240517	-14.66	12390	20240125	15.09	16710	-14.66	20240517	12390	15.09	20240125	16710	-14.66	20240517	12390	15.09	20240125	0.40	N	093050	5000	1462 억		4200471	N	N	1	N	00	N
158	20240802	120614	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14270	-220	5	-1.52	252780510	17679	84.30	14540	14540	14220	18830	10150	14490	14298.35	14.37	0	-3012	14650	14570	14500	14420	14350	14535	14385	1462	4340	5000	10720	10	1	29240000	4173	5.06	0.27	12	0.06	2822.00	52543.00	16710	20240517	-14.60	12390	20240125	15.17	16710	-14.60	20240517	12390	15.17	20240125	16710	-14.60	20240517	12390	15.17	20240125	0.40	N	093050	5000	1462 억		4200471	N	N	1	N	00	N
159	20240802	110615	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14270	-220	5	-1.52	180400710	12608	60.12	14540	14540	14220	18830	10150	14490	14308.43	14.37	0	-2746	14650	14570	14500	14420	14350	14535	14385	1462	4340	5000	10720	10	1	29240000	4173	5.06	0.27	12	0.04	2822.00	52543.00	16710	20240517	-14.60	12390	20240125	15.17	16710	-14.60	20240517	12390	15.17	20240125	16710	-14.60	20240517	12390	15.17	20240125	0.40	N	093050	5000	1462 억		4200471	N	N	1	N	00	N
160	20240802	100610	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14260	-230	5	-1.59	64564950	4517	21.54	14540	14540	14220	18830	10150	14490	14293.77	14.37	0	-2188	14650	14570	14500	14420	14350	14535	14385	1462	4340	5000	10720	10	1	29240000	4170	5.05	0.27	12	0.02	2822.00	52543.00	16710	20240517	-14.66	12390	20240125	15.09	16710	-14.66	20240517	12390	15.09	20240125	16710	-14.66	20240517	12390	15.09	20240125	0.40	N	093050	5000	1462 억		4200471	N	N	1	N	00	N
161	20240802	090616	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14400	-90	5	-0.62	810240	56	0.27	14540	14540	14400	18830	10150	14490	14468.57	14.37	0	3	14650	14570	14500	14420	14350	14535	14385	1462	4340	5000	10720	10	1	29240000	4211	5.10	0.27	12	0.00	2822.00	52543.00	16710	20240517	-13.82	12390	20240125	16.22	16710	-13.82	20240517	12390	16.22	20240125	16710	-13.82	20240517	12390	16.22	20240125	0.40	N	093050	5000	1462 억		4200471	N	N	1	N	00	N
162	20240801	160609	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14490	-30	5	-0.21	303663050	20955	40.12	14580	14580	14430	18870	10170	14520	14491.20	14.40	0	-2430	14873	14696	14403	14226	13933	14785	14315	1462	4350	5000	10740	10	1	29240000	4237	5.13	0.28	12	0.07	2822.00	52543.00	16710	20240517	-13.29	12390	20240125	16.95	16710	-13.29	20240517	12390	16.95	20240125	16710	-13.29	20240517	12390	16.95	20240125	0.39	N	093050	5000	1462 억		4209613	N	N	1	N	00	N
163	20240801	150628	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14510	-10	5	-0.07	265073260	18292	35.02	14580	14580	14430	18870	10170	14520	14491.21	14.40	0	-2090	14873	14696	14403	14226	13933	14785	14315	1462	4350	5000	10740	10	1	29240000	4243	5.14	0.28	12	0.06	2822.00	52543.00	16710	20240517	-13.17	12390	20240125	17.11	16710	-13.17	20240517	12390	17.11	20240125	16710	-13.17	20240517	12390	17.11	20240125	0.39	N	093050	5000	1462 억		4209613	N	N	0	N	00	N
164	20240801	140620	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14480	-40	5	-0.28	205284050	14169	27.13	14580	14580	14430	18870	10170	14520	14488.25	14.40	0	-1012	14873	14696	14403	14226	13933	14785	14315	1462	4350	5000	10740	10	1	29240000	4234	5.13	0.28	12	0.05	2822.00	52543.00	16710	20240517	-13.35	12390	20240125	16.87	16710	-13.35	20240517	12390	16.87	20240125	16710	-13.35	20240517	12390	16.87	20240125	0.39	N	093050	5000	1462 억		4209613	N	N	0	N	00	N
165	20240801	130611	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14510	-10	5	-0.07	196382960	13555	25.95	14580	14580	14430	18870	10170	14520	14487.86	14.40	0	-470	14873	14696	14403	14226	13933	14785	14315	1462	4350	5000	10740	10	1	29240000	4243	5.14	0.28	12	0.05	2822.00	52543.00	16710	20240517	-13.17	12390	20240125	17.11	16710	-13.17	20240517	12390	17.11	20240125	16710	-13.17	20240517	12390	17.11	20240125	0.39	N	093050	5000	1462 억		4209613	N	N	0	N	00	N
166	20240801	120616	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14510	-10	5	-0.07	163792850	11309	21.65	14580	14580	14430	18870	10170	14520	14483.41	14.40	0	124	14873	14696	14403	14226	13933	14785	14315	1462	4350	5000	10740	10	1	29240000	4243	5.14	0.28	12	0.04	2822.00	52543.00	16710	20240517	-13.17	12390	20240125	17.11	16710	-13.17	20240517	12390	17.11	20240125	16710	-13.17	20240517	12390	17.11	20240125	0.39	N	093050	5000	1462 억		4209613	N	N	0	N	00	N
167	20240801	110616	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14520	0	3	0.00	143517440	9909	18.97	14580	14580	14430	18870	10170	14520	14483.54	14.40	0	54	14873	14696	14403	14226	13933	14785	14315	1462	4350	5000	10740	10	1	29240000	4246	5.15	0.28	12	0.03	2822.00	52543.00	16710	20240517	-13.11	12390	20240125	17.19	16710	-13.11	20240517	12390	17.19	20240125	16710	-13.11	20240517	12390	17.19	20240125	0.39	N	093050	5000	1462 억		4209613	N	N	0	N	00	N
168	20240801	100613	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14430	-90	5	-0.62	116424540	8037	15.39	14580	14580	14430	18870	10170	14520	14486.07	14.40	0	-478	14873	14696	14403	14226	13933	14785	14315	1462	4350	5000	10740	10	1	29240000	4219	5.11	0.27	12	0.03	2822.00	52543.00	16710	20240517	-13.64	12390	20240125	16.46	16710	-13.64	20240517	12390	16.46	20240125	16710	-13.64	20240517	12390	16.46	20240125	0.39	N	093050	5000	1462 억		4209613	N	N	0	N	00	N
169	20240801	090605	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14560	40	2	0.28	19933060	1369	2.62	14580	14580	14490	18870	10170	14520	14560.31	14.40	0	-317	14873	14696	14403	14226	13933	14785	14315	1462	4350	5000	10740	10	1	29240000	4257	5.16	0.28	12	0.00	2822.00	52543.00	16710	20240517	-12.87	12390	20240125	17.51	16710	-12.87	20240517	12390	17.51	20240125	16710	-12.87	20240517	12390	17.51	20240125	0.39	N	093050	5000	1462 억		4209613	N	N	0	N	00	N