KissMeData/000950/price/prices-20240901.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	20240930	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19410	-10	5	-0.05	5149000	266	42.49	19420	19420	19280	25200	13600	19420	19357.14	0.21	0	-1	19740	19580	19440	19280	19140	19660	19360	84	5780	5000	12810	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.11	17910	20240911	8.38	27000	-28.11	20240130	17910	8.38	20240911	27000	-28.11	20240130	17910	8.38	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
3	20240930	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19420	0	3	0.00	5013120	259	41.37	19420	19420	19280	25200	13600	19420	19355.68	0.21	0	-1	19740	19580	19440	19280	19140	19660	19360	84	5780	5000	12810	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.07	17910	20240911	8.43	27000	-28.07	20240130	17910	8.43	20240911	27000	-28.07	20240130	17910	8.43	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
4	20240930	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19420	0	3	0.00	4352840	225	35.94	19420	19420	19280	25200	13600	19420	19345.96	0.21	0	-1	19740	19580	19440	19280	19140	19660	19360	84	5780	5000	12810	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.07	17910	20240911	8.43	27000	-28.07	20240130	17910	8.43	20240911	27000	-28.07	20240130	17910	8.43	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
5	20240930	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	-60	5	-0.31	2261540	117	18.69	19420	19420	19280	25200	13600	19420	19329.40	0.21	0	-1	19740	19580	19440	19280	19140	19660	19360	84	5780	5000	12810	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
6	20240930	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	-60	5	-0.31	1661380	86	13.74	19420	19420	19280	25200	13600	19420	19318.37	0.21	0	-1	19740	19580	19440	19280	19140	19660	19360	84	5780	5000	12810	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
7	20240930	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	-60	5	-0.31	1448420	75	11.98	19420	19420	19280	25200	13600	19420	19312.27	0.21	0	-1	19740	19580	19440	19280	19140	19660	19360	84	5780	5000	12810	10	1	1680000	325	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
8	20240930	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	-60	5	-0.31	792020	41	6.55	19420	19420	19280	25200	13600	19420	19317.56	0.21	0	-1	19740	19580	19440	19280	19140	19660	19360	84	5780	5000	12810	10	1	1680000	325	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
9	20240930	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19420	0	3	0.00	97100	5	0.80	19420	19420	19420	25200	13600	19420	19420.00	0.21	0	-1	19740	19580	19440	19280	19140	19660	19360	84	5780	5000	12810	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-28.07	17910	20240911	8.43	27000	-28.07	20240130	17910	8.43	20240911	27000	-28.07	20240130	17910	8.43	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
10	20240927	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19420	-180	5	-0.92	12202630	626	68.79	19400	19600	19300	25450	13720	19600	19493.02	0.21	0	0	20786	20192	19506	18912	18226	20490	19210	84	5850	5000	12930	10	1	1680000	326	-1.70	0.16	12	0.04	-11425.00	124969.00	27000	20240130	-28.07	17910	20240911	8.43	27000	-28.07	20240130	17910	8.43	20240911	27000	-28.07	20240130	17910	8.43	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
11	20240927	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19410	-190	5	-0.97	11114450	570	62.64	19400	19600	19300	25450	13720	19600	19499.04	0.21	0	1	20786	20192	19506	18912	18226	20490	19210	84	5850	5000	12930	10	1	1680000	326	-1.70	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-28.11	17910	20240911	8.38	27000	-28.11	20240130	17910	8.38	20240911	27000	-28.11	20240130	17910	8.38	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
12	20240927	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19490	-110	5	-0.56	10802890	554	60.88	19400	19600	19300	25450	13720	19600	19499.80	0.21	0	1	20786	20192	19506	18912	18226	20490	19210	84	5850	5000	12930	10	1	1680000	327	-1.71	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.81	17910	20240911	8.82	27000	-27.81	20240130	17910	8.82	20240911	27000	-27.81	20240130	17910	8.82	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
13	20240927	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19490	-110	5	-0.56	10802890	554	60.88	19400	19600	19300	25450	13720	19600	19499.80	0.21	0	1	20786	20192	19506	18912	18226	20490	19210	84	5850	5000	12930	10	1	1680000	327	-1.71	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.81	17910	20240911	8.82	27000	-27.81	20240130	17910	8.82	20240911	27000	-27.81	20240130	17910	8.82	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
14	20240927	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19490	-110	5	-0.56	10802890	554	60.88	19400	19600	19300	25450	13720	19600	19499.80	0.21	0	1	20786	20192	19506	18912	18226	20490	19210	84	5850	5000	12930	10	1	1680000	327	-1.71	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.81	17910	20240911	8.82	27000	-27.81	20240130	17910	8.82	20240911	27000	-27.81	20240130	17910	8.82	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
15	20240927	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19480	-120	5	-0.61	8853890	454	49.89	19400	19600	19300	25450	13720	19600	19501.96	0.21	0	1	20786	20192	19506	18912	18226	20490	19210	84	5850	5000	12930	10	1	1680000	327	-1.71	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.85	17910	20240911	8.77	27000	-27.85	20240130	17910	8.77	20240911	27000	-27.85	20240130	17910	8.77	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
16	20240927	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	-60	5	-0.31	4468440	229	25.16	19400	19600	19300	25450	13720	19600	19512.84	0.21	0	0	20786	20192	19506	18912	18226	20490	19210	84	5850	5000	12930	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
17	20240927	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19340	-260	5	-1.33	638290	33	3.63	19400	19400	19300	25450	13720	19600	19342.12	0.21	0	0	20786	20192	19506	18912	18226	20490	19210	84	5850	5000	12930	10	1	1680000	325	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
18	20240926	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	200	2	1.03	17729670	910	583.33	19240	20100	18820	25200	13580	19400	19483.15	0.21	0	-1	19786	19592	19346	19152	18906	19690	19250	84	5800	5000	12800	10	1	1680000	329	-1.72	0.16	12	0.05	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
19	20240926	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19470	70	2	0.36	15523660	797	510.90	19240	20100	18820	25200	13580	19400	19477.62	0.21	0	0	19786	19592	19346	19152	18906	19690	19250	84	5800	5000	12800	10	1	1680000	327	-1.70	0.16	12	0.05	-11425.00	124969.00	27000	20240130	-27.89	17910	20240911	8.71	27000	-27.89	20240130	17910	8.71	20240911	27000	-27.89	20240130	17910	8.71	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
20	20240926	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19650	250	2	1.29	12152960	622	398.72	19240	20100	18820	25200	13580	19400	19538.52	0.21	0	2	19786	19592	19346	19152	18906	19690	19250	84	5800	5000	12800	10	1	1680000	330	-1.72	0.16	12	0.04	-11425.00	124969.00	27000	20240130	-27.22	17910	20240911	9.72	27000	-27.22	20240130	17910	9.72	20240911	27000	-27.22	20240130	17910	9.72	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
21	20240926	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	200	2	1.03	7274920	375	240.38	19240	19600	18820	25200	13580	19400	19399.79	0.21	0	3	19786	19592	19346	19152	18906	19690	19250	84	5800	5000	12800	10	1	1680000	329	-1.72	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
22	20240926	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19400	0	3	0.00	2164980	114	73.08	19240	19400	18820	25200	13580	19400	18991.05	0.21	0	3	19786	19592	19346	19152	18906	19690	19250	84	5800	5000	12800	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
23	20240926	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19400	0	3	0.00	2164980	114	73.08	19240	19400	18820	25200	13580	19400	18991.05	0.21	0	3	19786	19592	19346	19152	18906	19690	19250	84	5800	5000	12800	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
24	20240926	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19390	-10	5	-0.05	2126240	112	71.79	19240	19390	18820	25200	13580	19400	18984.29	0.21	0	3	19786	19592	19346	19152	18906	19690	19250	84	5800	5000	12800	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.19	17910	20240911	8.26	27000	-28.19	20240130	17910	8.26	20240911	27000	-28.19	20240130	17910	8.26	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
25	20240926	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19400	0	3	0.00	0	0	0.00	0	0	0	25200	13580	19400	0.00	0.21	0	0	19786	19592	19346	19152	18906	19690	19250	84	5800	5000	12800	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
26	20240925	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19400	-140	5	-0.72	2953070	153	31.61	19380	19540	19100	25400	13680	19540	19301.11	0.21	0	-15	19813	19676	19413	19276	19013	19545	19145	84	5860	5000	12890	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	0.00	N	000950	5000	84 억		3586	N	N	0	N	00	N
27	20240925	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	0	3	0.00	2390470	124	25.62	19380	19540	19100	25400	13680	19540	19277.98	0.21	0	-5	19813	19676	19413	19276	19013	19545	19145	84	5860	5000	12890	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3586	N	N	0	N	00	N
28	20240925	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	0	3	0.00	2331850	121	25.00	19380	19540	19100	25400	13680	19540	19271.49	0.21	0	-5	19813	19676	19413	19276	19013	19545	19145	84	5860	5000	12890	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3586	N	N	0	N	00	N
29	20240925	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	0	3	0.00	2331850	121	25.00	19380	19540	19100	25400	13680	19540	19271.49	0.21	0	-5	19813	19676	19413	19276	19013	19545	19145	84	5860	5000	12890	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3586	N	N	0	N	00	N
30	20240925	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19530	-10	5	-0.05	2312310	120	24.79	19380	19540	19100	25400	13680	19540	19269.25	0.21	0	-5	19813	19676	19413	19276	19013	19545	19145	84	5860	5000	12890	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.67	17910	20240911	9.05	27000	-27.67	20240130	17910	9.05	20240911	27000	-27.67	20240130	17910	9.05	20240911	0.00	N	000950	5000	84 억		3586	N	N	0	N	00	N
31	20240925	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19530	-10	5	-0.05	2273640	118	24.38	19380	19540	19100	25400	13680	19540	19268.14	0.21	0	-5	19813	19676	19413	19276	19013	19545	19145	84	5860	5000	12890	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.67	17910	20240911	9.05	27000	-27.67	20240130	17910	9.05	20240911	27000	-27.67	20240130	17910	9.05	20240911	0.00	N	000950	5000	84 억		3586	N	N	0	N	00	N
32	20240925	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	0	3	0.00	2175990	113	23.35	19380	19540	19100	25400	13680	19540	19256.55	0.21	0	0	19813	19676	19413	19276	19013	19545	19145	84	5860	5000	12890	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3586	N	N	0	N	00	N
33	20240925	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	0	3	0.00	0	0	0.00	0	0	0	25400	13680	19540	0.00	0.21	0	0	19813	19676	19413	19276	19013	19545	19145	84	5860	5000	12890	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3586	N	N	0	N	00	N
34	20240924	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	390	2	2.04	9387540	484	103.42	19550	19550	19150	24850	13410	19150	19395.74	0.21	0	10	19736	19442	19196	18902	18656	19590	19050	84	5700	5000	12630	10	1	1680000	328	-1.71	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
35	20240924	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	390	2	2.04	9348820	482	102.99	19550	19550	19150	24850	13410	19150	19395.89	0.21	0	10	19736	19442	19196	18902	18656	19590	19050	84	5700	5000	12630	10	1	1680000	328	-1.71	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
36	20240924	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19310	160	2	0.84	7912800	408	87.18	19550	19550	19150	24850	13410	19150	19394.12	0.21	0	-5	19736	19442	19196	18902	18656	19590	19050	84	5700	5000	12630	10	1	1680000	324	-1.69	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.48	17910	20240911	7.82	27000	-28.48	20240130	17910	7.82	20240911	27000	-28.48	20240130	17910	7.82	20240911	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
37	20240924	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19490	340	2	1.78	4271710	219	46.79	19550	19550	19200	24850	13410	19150	19505.53	0.21	0	-5	19736	19442	19196	18902	18656	19590	19050	84	5700	5000	12630	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.81	17910	20240911	8.82	27000	-27.81	20240130	17910	8.82	20240911	27000	-27.81	20240130	17910	8.82	20240911	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
38	20240924	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19500	350	2	1.83	3998850	205	43.80	19550	19550	19200	24850	13410	19150	19506.59	0.21	0	-5	19736	19442	19196	18902	18656	19590	19050	84	5700	5000	12630	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.78	17910	20240911	8.88	27000	-27.78	20240130	17910	8.88	20240911	27000	-27.78	20240130	17910	8.88	20240911	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
39	20240924	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19500	350	2	1.83	3550350	182	38.89	19550	19550	19200	24850	13410	19150	19507.42	0.21	0	-5	19736	19442	19196	18902	18656	19590	19050	84	5700	5000	12630	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.78	17910	20240911	8.88	27000	-27.78	20240130	17910	8.88	20240911	27000	-27.78	20240130	17910	8.88	20240911	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
40	20240924	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19500	350	2	1.83	3550350	182	38.89	19550	19550	19200	24850	13410	19150	19507.42	0.21	0	-5	19736	19442	19196	18902	18656	19590	19050	84	5700	5000	12630	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.78	17910	20240911	8.88	27000	-27.78	20240130	17910	8.88	20240911	27000	-27.78	20240130	17910	8.88	20240911	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
41	20240924	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19550	400	2	2.09	1974550	101	21.58	19550	19550	19550	24850	13410	19150	19550.00	0.21	0	0	19736	19442	19196	18902	18656	19590	19050	84	5700	5000	12630	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.59	17910	20240911	9.16	27000	-27.59	20240130	17910	9.16	20240911	27000	-27.59	20240130	17910	9.16	20240911	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
42	20240923	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19150	60	2	0.31	9005010	468	97.70	19090	19490	18950	24800	13370	19090	19241.47	0.21	0	-9	19330	19210	19080	18960	18830	19215	18965	84	5710	5000	12590	10	1	1680000	322	-1.68	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.07	17910	20240911	6.92	27000	-29.07	20240130	17910	6.92	20240911	27000	-29.07	20240130	17910	6.92	20240911	0.00	N	000950	5000	84 억		3585	N	N	0	N	00	N
43	20240923	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19300	210	2	1.10	8525810	443	92.48	19090	19490	18950	24800	13370	19090	19245.62	0.21	0	-9	19330	19210	19080	18960	18830	19215	18965	84	5710	5000	12590	10	1	1680000	324	-1.69	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-28.52	17910	20240911	7.76	27000	-28.52	20240130	17910	7.76	20240911	27000	-28.52	20240130	17910	7.76	20240911	0.00	N	000950	5000	84 억		3585	N	N	0	N	00	N
44	20240923	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19000	-90	5	-0.47	8120510	422	88.10	19090	19490	18950	24800	13370	19090	19242.91	0.21	0	-9	19330	19210	19080	18960	18830	19215	18965	84	5710	5000	12590	10	1	1680000	319	-1.66	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.63	17910	20240911	6.09	27000	-29.63	20240130	17910	6.09	20240911	27000	-29.63	20240130	17910	6.09	20240911	0.00	N	000950	5000	84 억		3585	N	N	0	N	00	N
45	20240923	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19240	150	2	0.79	6197950	322	67.22	19090	19490	18950	24800	13370	19090	19248.29	0.21	0	-14	19330	19210	19080	18960	18830	19215	18965	84	5710	5000	12590	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.74	17910	20240911	7.43	27000	-28.74	20240130	17910	7.43	20240911	27000	-28.74	20240130	17910	7.43	20240911	0.00	N	000950	5000	84 억		3585	N	N	0	N	00	N
46	20240923	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19240	150	2	0.79	5293670	275	57.41	19090	19490	18950	24800	13370	19090	19249.71	0.21	0	-14	19330	19210	19080	18960	18830	19215	18965	84	5710	5000	12590	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.74	17910	20240911	7.43	27000	-28.74	20240130	17910	7.43	20240911	27000	-28.74	20240130	17910	7.43	20240911	0.00	N	000950	5000	84 억		3585	N	N	0	N	00	N
47	20240923	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19240	150	2	0.79	5179680	269	56.16	19090	19490	18950	24800	13370	19090	19255.32	0.21	0	-14	19330	19210	19080	18960	18830	19215	18965	84	5710	5000	12590	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.74	17910	20240911	7.43	27000	-28.74	20240130	17910	7.43	20240911	27000	-28.74	20240130	17910	7.43	20240911	0.00	N	000950	5000	84 억		3585	N	N	0	N	00	N
48	20240923	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18960	-130	5	-0.68	5160440	268	55.95	19090	19490	18950	24800	13370	19090	19255.37	0.21	0	-14	19330	19210	19080	18960	18830	19215	18965	84	5710	5000	12590	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.78	17910	20240911	5.86	27000	-29.78	20240130	17910	5.86	20240911	27000	-29.78	20240130	17910	5.86	20240911	0.00	N	000950	5000	84 억		3585	N	N	0	N	00	N
49	20240923	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19090	0	3	0.00	248170	13	2.71	19090	19090	19090	24800	13370	19090	19090.00	0.21	0	0	19330	19210	19080	18960	18830	19215	18965	84	5710	5000	12590	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.30	17910	20240911	6.59	27000	-29.30	20240130	17910	6.59	20240911	27000	-29.30	20240130	17910	6.59	20240911	0.00	N	000950	5000	84 억		3585	N	N	0	N	00	N
50	20240913	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	330	2	1.82	11926860	647	172.53	18130	18790	18120	23550	12690	18120	18428.52	0.21	0	-1	19160	18640	18380	17860	17600	18510	17730	84	5430	5000	11950	10	1	1680000	310	-1.61	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.67	17910	20240911	3.02	27000	-31.67	20240130	17910	3.02	20240911	27000	-31.67	20240130	17910	3.02	20240911	0.00	N	000950	5000	84 억		3589	N	N	0	N	00	N
51	20240913	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	330	2	1.82	8827260	479	127.73	18130	18790	18120	23550	12690	18120	18428.52	0.21	0	-1	19160	18640	18380	17860	17600	18510	17730	84	5430	5000	11950	10	1	1680000	310	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.67	17910	20240911	3.02	27000	-31.67	20240130	17910	3.02	20240911	27000	-31.67	20240130	17910	3.02	20240911	0.00	N	000950	5000	84 억		3589	N	N	0	N	00	N
52	20240913	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	330	2	1.82	8551390	464	123.73	18130	18790	18120	23550	12690	18120	18429.72	0.21	0	-3	19160	18640	18380	17860	17600	18510	17730	84	5430	5000	11950	10	1	1680000	310	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.67	17910	20240911	3.02	27000	-31.67	20240130	17910	3.02	20240911	27000	-31.67	20240130	17910	3.02	20240911	0.00	N	000950	5000	84 억		3589	N	N	0	N	00	N
53	20240913	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	330	2	1.82	8551390	464	123.73	18130	18790	18120	23550	12690	18120	18429.72	0.21	0	-3	19160	18640	18380	17860	17600	18510	17730	84	5430	5000	11950	10	1	1680000	310	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.67	17910	20240911	3.02	27000	-31.67	20240130	17910	3.02	20240911	27000	-31.67	20240130	17910	3.02	20240911	0.00	N	000950	5000	84 억		3589	N	N	0	N	00	N
54	20240913	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18180	60	2	0.33	599440	33	8.80	18130	18790	18120	23550	12690	18120	18164.85	0.21	0	-3	19160	18640	18380	17860	17600	18510	17730	84	5430	5000	11950	10	1	1680000	305	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.67	17910	20240911	1.51	27000	-32.67	20240130	17910	1.51	20240911	27000	-32.67	20240130	17910	1.51	20240911	0.00	N	000950	5000	84 억		3589	N	N	0	N	00	N
55	20240913	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	330	2	1.82	526720	29	7.73	18130	18790	18120	23550	12690	18120	18162.76	0.21	0	-3	19160	18640	18380	17860	17600	18510	17730	84	5430	5000	11950	10	1	1680000	310	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.67	17910	20240911	3.02	27000	-31.67	20240130	17910	3.02	20240911	27000	-31.67	20240130	17910	3.02	20240911	0.00	N	000950	5000	84 억		3589	N	N	0	N	00	N
56	20240913	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18130	10	2	0.06	489480	27	7.20	18130	18140	18120	23550	12690	18120	18128.89	0.21	0	-3	19160	18640	18380	17860	17600	18510	17730	84	5430	5000	11950	10	1	1680000	305	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.85	17910	20240911	1.23	27000	-32.85	20240130	17910	1.23	20240911	27000	-32.85	20240130	17910	1.23	20240911	0.00	N	000950	5000	84 억		3589	N	N	0	N	00	N
57	20240913	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18120	0	3	0.00	0	0	0.00	0	0	0	23550	12690	18120	0.00	0.21	0	0	19160	18640	18380	17860	17600	18510	17730	84	5430	5000	11950	10	1	1680000	304	-1.59	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-32.89	17910	20240911	1.17	27000	-32.89	20240130	17910	1.17	20240911	27000	-32.89	20240130	17910	1.17	20240911	0.00	N	000950	5000	84 억		3589	N	N	0	N	00	N
58	20240912	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18120	0	3	0.00	6323880	348	30.47	18250	18900	18120	23550	12690	18120	18172.07	0.21	0	7	18620	18370	18140	17890	17660	18255	17775	84	5430	5000	11950	10	1	1680000	304	-1.59	0.14	12	0.02	-11425.00	124969.00	27000	20240130	-32.89	17910	20240911	1.17	27000	-32.89	20240130	17910	1.17	20240911	27000	-32.89	20240130	17910	1.17	20240911	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
59	20240912	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18120	0	3	0.00	5507830	303	26.53	18250	18900	18120	23550	12690	18120	18177.66	0.21	0	9	18620	18370	18140	17890	17660	18255	17775	84	5430	5000	11950	10	1	1680000	304	-1.59	0.14	12	0.02	-11425.00	124969.00	27000	20240130	-32.89	17910	20240911	1.17	27000	-32.89	20240130	17910	1.17	20240911	27000	-32.89	20240130	17910	1.17	20240911	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
60	20240912	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18150	30	2	0.17	1217450	67	5.87	18250	18280	18150	23550	12690	18120	18170.90	0.21	0	10	18620	18370	18140	17890	17660	18255	17775	84	5430	5000	11950	10	1	1680000	305	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.78	17910	20240911	1.34	27000	-32.78	20240130	17910	1.34	20240911	27000	-32.78	20240130	17910	1.34	20240911	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
61	20240912	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18150	30	2	0.17	1217450	67	5.87	18250	18280	18150	23550	12690	18120	18170.90	0.21	0	10	18620	18370	18140	17890	17660	18255	17775	84	5430	5000	11950	10	1	1680000	305	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.78	17910	20240911	1.34	27000	-32.78	20240130	17910	1.34	20240911	27000	-32.78	20240130	17910	1.34	20240911	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
62	20240912	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18150	30	2	0.17	1217450	67	5.87	18250	18280	18150	23550	12690	18120	18170.90	0.21	0	10	18620	18370	18140	17890	17660	18255	17775	84	5430	5000	11950	10	1	1680000	305	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.78	17910	20240911	1.34	27000	-32.78	20240130	17910	1.34	20240911	27000	-32.78	20240130	17910	1.34	20240911	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
63	20240912	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18160	40	2	0.22	291310	16	1.40	18250	18280	18160	23550	12690	18120	18206.88	0.21	0	10	18620	18370	18140	17890	17660	18255	17775	84	5430	5000	11950	10	1	1680000	305	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.74	17910	20240911	1.40	27000	-32.74	20240130	17910	1.40	20240911	27000	-32.74	20240130	17910	1.40	20240911	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
64	20240912	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18170	50	2	0.28	273150	15	1.31	18250	18280	18160	23550	12690	18120	18210.00	0.21	0	10	18620	18370	18140	17890	17660	18255	17775	84	5430	5000	11950	10	1	1680000	305	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.70	17910	20240911	1.45	27000	-32.70	20240130	17910	1.45	20240911	27000	-32.70	20240130	17910	1.45	20240911	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
65	20240912	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18250	130	2	0.72	36500	2	0.18	18250	18250	18250	23550	12690	18120	18250.00	0.21	0	2	18620	18370	18140	17890	17660	18255	17775	84	5430	5000	11950	10	1	1680000	307	-1.60	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.41	17910	20240911	1.90	27000	-32.41	20240130	17910	1.90	20240911	27000	-32.41	20240130	17910	1.90	20240911	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
66	20240911	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18120	-130	5	-0.71	20685760	1142	98.53	18200	18390	17910	23700	12780	18250	18113.45	0.21	0	10	18823	18536	18393	18106	17963	18465	18035	84	5450	5000	12040	10	1	1680000	304	-1.59	0.14	12	0.07	-11425.00	124969.00	27000	20240130	-32.89	17910	20240911	1.17	27000	-32.89	20240130	17910	1.17	20240911	27000	-32.89	20240130	17910	1.17	20240911	0.00	N	000950	5000	84 억		3572	N	N	0	N	00	N
67	20240911	150111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18390	140	2	0.77	19816000	1094	94.39	18200	18390	17910	23700	12780	18250	18113.35	0.21	0	10	18823	18536	18393	18106	17963	18465	18035	84	5450	5000	12040	10	1	1680000	309	-1.61	0.15	12	0.07	-11425.00	124969.00	27000	20240130	-31.89	17910	20240911	2.68	27000	-31.89	20240130	17910	2.68	20240911	27000	-31.89	20240130	17910	2.68	20240911	0.00	N	000950	5000	84 억		3572	N	N	0	N	00	N
68	20240911	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18250	0	3	0.00	19558720	1080	93.18	18200	18300	17910	23700	12780	18250	18109.93	0.21	0	10	18823	18536	18393	18106	17963	18465	18035	84	5450	5000	12040	10	1	1680000	307	-1.60	0.15	12	0.06	-11425.00	124969.00	27000	20240130	-32.41	17910	20240911	1.90	27000	-32.41	20240130	17910	1.90	20240911	27000	-32.41	20240130	17910	1.90	20240911	0.00	N	000950	5000	84 억		3572	N	N	0	N	00	N
69	20240911	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18240	-10	5	-0.05	19358030	1069	92.23	18200	18300	17910	23700	12780	18250	18108.54	0.21	0	10	18823	18536	18393	18106	17963	18465	18035	84	5450	5000	12040	10	1	1680000	306	-1.60	0.15	12	0.06	-11425.00	124969.00	27000	20240130	-32.44	17910	20240911	1.84	27000	-32.44	20240130	17910	1.84	20240911	27000	-32.44	20240130	17910	1.84	20240911	0.00	N	000950	5000	84 억		3572	N	N	0	N	00	N
70	20240911	120111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18190	-60	5	-0.33	19175790	1059	91.37	18200	18300	17910	23700	12780	18250	18107.45	0.21	0	10	18823	18536	18393	18106	17963	18465	18035	84	5450	5000	12040	10	1	1680000	306	-1.59	0.15	12	0.06	-11425.00	124969.00	27000	20240130	-32.63	17910	20240911	1.56	27000	-32.63	20240130	17910	1.56	20240911	27000	-32.63	20240130	17910	1.56	20240911	0.00	N	000950	5000	84 억		3572	N	N	0	N	00	N
71	20240911	110111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18050	-200	5	-1.10	11899790	659	56.86	18200	18300	17910	23700	12780	18250	18057.34	0.21	0	12	18823	18536	18393	18106	17963	18465	18035	84	5450	5000	12040	10	1	1680000	303	-1.58	0.14	12	0.04	-11425.00	124969.00	27000	20240130	-33.15	17910	20240911	0.78	27000	-33.15	20240130	17910	0.78	20240911	27000	-33.15	20240130	17910	0.78	20240911	0.00	N	000950	5000	84 억		3572	N	N	0	N	00	N
72	20240911	100111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18100	-150	5	-0.82	7614990	422	36.41	18200	18300	17910	23700	12780	18250	18045.00	0.21	0	78	18823	18536	18393	18106	17963	18465	18035	84	5450	5000	12040	10	1	1680000	304	-1.58	0.14	12	0.03	-11425.00	124969.00	27000	20240130	-32.96	17910	20240911	1.06	27000	-32.96	20240130	17910	1.06	20240911	27000	-32.96	20240130	17910	1.06	20240911	0.00	N	000950	5000	84 억		3572	N	N	0	N	00	N
73	20240911	090112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18200	-50	5	-0.27	345800	19	1.64	18200	18200	18200	23700	12780	18250	18200.00	0.21	0	0	18823	18536	18393	18106	17963	18465	18035	84	5450	5000	12040	10	1	1680000	306	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.59	18200	20240911	0.00	27000	-32.59	20240130	18200	0.00	20240911	27000	-32.59	20240130	18200	0.00	20240911	0.00	N	000950	5000	84 억		3572	N	N	0	N	00	N
74	20240910	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18250	-390	5	-2.09	20317490	1099	125.03	18560	18680	18250	24200	13050	18640	18487.25	0.21	0	7	20073	19356	18883	18166	17693	19715	18525	84	5560	5000	12300	10	1	1680000	307	-1.60	0.15	12	0.07	-11425.00	124969.00	27000	20240130	-32.41	18250	20240910	0.00	27000	-32.41	20240130	18250	0.00	20240910	27000	-32.41	20240130	18250	0.00	20240910	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
75	20240910	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	-230	5	-1.23	18284410	988	112.40	18560	18680	18410	24200	13050	18640	18506.49	0.21	0	10	20073	19356	18883	18166	17693	19715	18525	84	5560	5000	12300	10	1	1680000	309	-1.61	0.15	12	0.06	-11425.00	124969.00	27000	20240130	-31.81	18400	20240906	0.05	27000	-31.81	20240130	18400	0.05	20240906	27000	-31.81	20240130	18400	0.05	20240906	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
76	20240910	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18520	-120	5	-0.64	17102400	924	105.12	18560	18680	18410	24200	13050	18640	18509.09	0.21	0	7	20073	19356	18883	18166	17693	19715	18525	84	5560	5000	12300	10	1	1680000	311	-1.62	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-31.41	18400	20240906	0.65	27000	-31.41	20240130	18400	0.65	20240906	27000	-31.41	20240130	18400	0.65	20240906	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
77	20240910	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	-10	5	-0.05	8768400	474	53.92	18560	18680	18410	24200	13050	18640	18498.73	0.21	0	7	20073	19356	18883	18166	17693	19715	18525	84	5560	5000	12300	10	1	1680000	313	-1.63	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.00	18400	20240906	1.25	27000	-31.00	20240130	18400	1.25	20240906	27000	-31.00	20240130	18400	1.25	20240906	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
78	20240910	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	-10	5	-0.05	8768400	474	53.92	18560	18680	18410	24200	13050	18640	18498.73	0.21	0	7	20073	19356	18883	18166	17693	19715	18525	84	5560	5000	12300	10	1	1680000	313	-1.63	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.00	18400	20240906	1.25	27000	-31.00	20240130	18400	1.25	20240906	27000	-31.00	20240130	18400	1.25	20240906	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
79	20240910	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	-10	5	-0.05	8768400	474	53.92	18560	18680	18410	24200	13050	18640	18498.73	0.21	0	7	20073	19356	18883	18166	17693	19715	18525	84	5560	5000	12300	10	1	1680000	313	-1.63	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.00	18400	20240906	1.25	27000	-31.00	20240130	18400	1.25	20240906	27000	-31.00	20240130	18400	1.25	20240906	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
80	20240910	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	-10	5	-0.05	204830	11	1.25	18560	18680	18560	24200	13050	18640	18620.91	0.21	0	7	20073	19356	18883	18166	17693	19715	18525	84	5560	5000	12300	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.00	18400	20240906	1.25	27000	-31.00	20240130	18400	1.25	20240906	27000	-31.00	20240130	18400	1.25	20240906	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
81	20240910	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	0	3	0.00	0	0	0.00	0	0	0	24200	13050	18640	0.00	0.21	0	0	20073	19356	18883	18166	17693	19715	18525	84	5560	5000	12300	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.96	18400	20240906	1.30	27000	-30.96	20240130	18400	1.30	20240906	27000	-30.96	20240130	18400	1.30	20240906	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
82	20240909	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	210	2	1.14	16378730	879	69.54	18410	19600	18410	23950	12910	18430	18633.08	0.21	0	-1	19476	18952	18676	18152	17876	18815	18015	84	5520	5000	12160	10	1	1680000	313	-1.63	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-30.96	18400	20240906	1.30	27000	-30.96	20240130	18400	1.30	20240906	27000	-30.96	20240130	18400	1.30	20240906	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
83	20240909	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18730	300	2	1.63	14196650	762	60.28	18410	19600	18410	23950	12910	18430	18630.77	0.21	0	13	19476	18952	18676	18152	17876	18815	18015	84	5520	5000	12160	10	1	1680000	315	-1.64	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-30.63	18400	20240906	1.79	27000	-30.63	20240130	18400	1.79	20240906	27000	-30.63	20240130	18400	1.79	20240906	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
84	20240909	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	170	2	0.92	13428830	721	57.04	18410	19600	18410	23950	12910	18430	18625.28	0.21	0	12	19476	18952	18676	18152	17876	18815	18015	84	5520	5000	12160	10	1	1680000	312	-1.63	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.11	18400	20240906	1.09	27000	-31.11	20240130	18400	1.09	20240906	27000	-31.11	20240130	18400	1.09	20240906	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
85	20240909	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	170	2	0.92	12777040	686	54.27	18410	19600	18410	23950	12910	18430	18625.42	0.21	0	11	19476	18952	18676	18152	17876	18815	18015	84	5520	5000	12160	10	1	1680000	312	-1.63	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.11	18400	20240906	1.09	27000	-31.11	20240130	18400	1.09	20240906	27000	-31.11	20240130	18400	1.09	20240906	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
86	20240909	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	170	2	0.92	12349240	663	52.45	18410	19600	18410	23950	12910	18430	18626.30	0.21	0	11	19476	18952	18676	18152	17876	18815	18015	84	5520	5000	12160	10	1	1680000	312	-1.63	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.11	18400	20240906	1.09	27000	-31.11	20240130	18400	1.09	20240906	27000	-31.11	20240130	18400	1.09	20240906	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
87	20240909	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	290	2	1.57	12163240	653	51.66	18410	19600	18410	23950	12910	18430	18626.71	0.21	0	11	19476	18952	18676	18152	17876	18815	18015	84	5520	5000	12160	10	1	1680000	314	-1.64	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-30.67	18400	20240906	1.74	27000	-30.67	20240130	18400	1.74	20240906	27000	-30.67	20240130	18400	1.74	20240906	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
88	20240909	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18530	100	2	0.54	10567170	567	44.86	18410	19600	18410	23950	12910	18430	18636.98	0.21	0	4	19476	18952	18676	18152	17876	18815	18015	84	5520	5000	12160	10	1	1680000	311	-1.62	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.37	18400	20240906	0.71	27000	-31.37	20240130	18400	0.71	20240906	27000	-31.37	20240130	18400	0.71	20240906	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
89	20240909	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	-20	5	-0.11	184100	10	0.79	18410	18410	18410	23950	12910	18430	18410.00	0.21	0	-1	19476	18952	18676	18152	17876	18815	18015	84	5520	5000	12160	10	1	1680000	309	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.81	18400	20240906	0.05	27000	-31.81	20240130	18400	0.05	20240906	27000	-31.81	20240130	18400	0.05	20240906	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
90	20240906	160110	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18430	-110	5	-0.59	23359950	1263	111.47	18440	19200	18400	24100	12980	18540	18495.61	0.21	0	-5	19073	18806	18663	18396	18253	18735	18325	84	5560	5000	12230	10	1	1680000	310	-1.61	0.15	12	0.08	-11425.00	124969.00	27000	20240130	-31.74	18400	20240906	0.16	27000	-31.74	20240130	18400	0.16	20240906	27000	-31.74	20240130	18400	0.16	20240906	0.00	N	000950	5000	84 억		3581	N	N	0	N	00	N
91	20240906	150111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18420	-120	5	-0.65	20524160	1109	97.88	18440	19200	18410	24100	12980	18540	18506.91	0.21	0	0	19073	18806	18663	18396	18253	18735	18325	84	5560	5000	12230	10	1	1680000	309	-1.61	0.15	12	0.07	-11425.00	124969.00	27000	20240130	-31.78	18410	20240906	0.05	27000	-31.78	20240130	18410	0.05	20240906	27000	-31.78	20240130	18410	0.05	20240906	0.00	N	000950	5000	84 억		3581	N	N	0	N	00	N
92	20240906	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18420	-120	5	-0.65	20137110	1088	96.03	18440	19200	18410	24100	12980	18540	18508.37	0.21	0	-10	19073	18806	18663	18396	18253	18735	18325	84	5560	5000	12230	10	1	1680000	309	-1.61	0.15	12	0.06	-11425.00	124969.00	27000	20240130	-31.78	18410	20240906	0.05	27000	-31.78	20240130	18410	0.05	20240906	27000	-31.78	20240130	18410	0.05	20240906	0.00	N	000950	5000	84 억		3581	N	N	0	N	00	N
93	20240906	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18680	140	2	0.76	14497770	782	69.02	18440	19200	18440	24100	12980	18540	18539.35	0.21	0	-10	19073	18806	18663	18396	18253	18735	18325	84	5560	5000	12230	10	1	1680000	314	-1.64	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-30.81	18410	20240806	1.47	27000	-30.81	20240130	18410	1.47	20240806	27000	-30.81	20240130	18410	1.47	20240806	0.00	N	000950	5000	84 억		3581	N	N	0	N	00	N
94	20240906	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	20	2	0.11	5560110	298	26.30	18440	19200	18440	24100	12980	18540	18658.09	0.21	0	-10	19073	18806	18663	18396	18253	18735	18325	84	5560	5000	12230	10	1	1680000	312	-1.62	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.26	18410	20240806	0.81	27000	-31.26	20240130	18410	0.81	20240806	27000	-31.26	20240130	18410	0.81	20240806	0.00	N	000950	5000	84 억		3581	N	N	0	N	00	N
95	20240906	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	20	2	0.11	5560110	298	26.30	18440	19200	18440	24100	12980	18540	18658.09	0.21	0	-10	19073	18806	18663	18396	18253	18735	18325	84	5560	5000	12230	10	1	1680000	312	-1.62	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.26	18410	20240806	0.81	27000	-31.26	20240130	18410	0.81	20240806	27000	-31.26	20240130	18410	0.81	20240806	0.00	N	000950	5000	84 억		3581	N	N	0	N	00	N
96	20240906	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18750	210	2	1.13	1128840	61	5.38	18440	19200	18440	24100	12980	18540	18505.57	0.21	0	-8	19073	18806	18663	18396	18253	18735	18325	84	5560	5000	12230	10	1	1680000	315	-1.64	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.56	18410	20240806	1.85	27000	-30.56	20240130	18410	1.85	20240806	27000	-30.56	20240130	18410	1.85	20240806	0.00	N	000950	5000	84 억		3581	N	N	0	N	00	N
97	20240906	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18440	-100	5	-0.54	903560	49	4.32	18440	18440	18440	24100	12980	18540	18440.00	0.21	0	-7	19073	18806	18663	18396	18253	18735	18325	84	5560	5000	12230	10	1	1680000	310	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.70	18410	20240806	0.16	27000	-31.70	20240130	18410	0.16	20240806	27000	-31.70	20240130	18410	0.16	20240806	0.00	N	000950	5000	84 억		3581	N	N	0	N	00	N
98	20240905	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18540	-390	5	-2.06	21117520	1132	552.20	18930	18930	18520	24600	13260	18930	18655.05	0.21	0	8	19556	19242	19086	18772	18616	19165	18695	84	5670	5000	12490	10	1	1680000	311	-1.62	0.15	12	0.07	-11425.00	124969.00	27000	20240130	-31.33	18410	20240806	0.71	27000	-31.33	20240130	18410	0.71	20240806	27000	-31.33	20240130	18410	0.71	20240806	0.00	N	000950	5000	84 억		3576	N	N	1	N	00	N
99	20240905	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	-330	5	-1.74	16345370	875	426.83	18930	18930	18520	24600	13260	18930	18680.42	0.21	0	31	19556	19242	19086	18772	18616	19165	18695	84	5670	5000	12490	10	1	1680000	312	-1.63	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-31.11	18410	20240806	1.03	27000	-31.11	20240130	18410	1.03	20240806	27000	-31.11	20240130	18410	1.03	20240806	0.00	N	000950	5000	84 억		3576	N	N	1	N	00	N
100	20240905	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	-340	5	-1.80	15992260	856	417.56	18930	18930	18590	24600	13260	18930	18682.55	0.21	0	32	19556	19242	19086	18772	18616	19165	18695	84	5670	5000	12490	10	1	1680000	312	-1.63	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-31.15	18410	20240806	0.98	27000	-31.15	20240130	18410	0.98	20240806	27000	-31.15	20240130	18410	0.98	20240806	0.00	N	000950	5000	84 억		3576	N	N	1	N	00	N
101	20240905	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18620	-310	5	-1.64	15917870	852	415.61	18930	18930	18620	24600	13260	18930	18682.95	0.21	0	33	19556	19242	19086	18772	18616	19165	18695	84	5670	5000	12490	10	1	1680000	313	-1.63	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-31.04	18410	20240806	1.14	27000	-31.04	20240130	18410	1.14	20240806	27000	-31.04	20240130	18410	1.14	20240806	0.00	N	000950	5000	84 억		3576	N	N	1	N	00	N
102	20240905	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18620	-310	5	-1.64	15861990	849	414.15	18930	18930	18620	24600	13260	18930	18683.14	0.21	0	32	19556	19242	19086	18772	18616	19165	18695	84	5670	5000	12490	10	1	1680000	313	-1.63	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-31.04	18410	20240806	1.14	27000	-31.04	20240130	18410	1.14	20240806	27000	-31.04	20240130	18410	1.14	20240806	0.00	N	000950	5000	84 억		3576	N	N	1	N	00	N
103	20240905	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18670	-260	5	-1.37	10533820	563	274.63	18930	18930	18640	24600	13260	18930	18710.16	0.21	0	32	19556	19242	19086	18772	18616	19165	18695	84	5670	5000	12490	10	1	1680000	314	-1.63	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.85	18410	20240806	1.41	27000	-30.85	20240130	18410	1.41	20240806	27000	-30.85	20240130	18410	1.41	20240806	0.00	N	000950	5000	84 억		3576	N	N	1	N	00	N
104	20240905	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	-290	5	-1.53	5236780	279	136.10	18930	18930	18640	24600	13260	18930	18769.82	0.21	0	7	19556	19242	19086	18772	18616	19165	18695	84	5670	5000	12490	10	1	1680000	313	-1.63	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.96	18410	20240806	1.25	27000	-30.96	20240130	18410	1.25	20240806	27000	-30.96	20240130	18410	1.25	20240806	0.00	N	000950	5000	84 억		3576	N	N	1	N	00	N
105	20240905	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18930	0	3	0.00	0	0	0.00	0	0	0	24600	13260	18930	0.00	0.21	0	0	19556	19242	19086	18772	18616	19165	18695	84	5670	5000	12490	10	1	1680000	318	-1.66	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.89	18410	20240806	2.82	27000	-29.89	20240130	18410	2.82	20240806	27000	-29.89	20240130	18410	2.82	20240806	0.00	N	000950	5000	84 억		3576	N	N	1	N	00	N
106	20240904	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18930	-10	5	-0.05	3902950	205	37.82	19400	19400	18930	24600	13260	18940	19038.78	0.21	0	-10	19086	19012	18976	18902	18866	18995	18885	84	5660	5000	12500	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.89	18410	20240806	2.82	27000	-29.89	20240130	18410	2.82	20240806	27000	-29.89	20240130	18410	2.82	20240806	0.00	N	000950	5000	84 억		3586	N	N	1	N	00	N
107	20240904	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18970	30	2	0.16	3505380	184	33.95	19400	19400	18940	24600	13260	18940	19050.98	0.21	0	-10	19086	19012	18976	18902	18866	18995	18885	84	5660	5000	12500	10	1	1680000	319	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.74	18410	20240806	3.04	27000	-29.74	20240130	18410	3.04	20240806	27000	-29.74	20240130	18410	3.04	20240806	0.00	N	000950	5000	84 억		3586	N	N	1	N	00	N
108	20240904	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18940	0	3	0.00	3486410	183	33.76	19400	19400	18940	24600	13260	18940	19051.42	0.21	0	-10	19086	19012	18976	18902	18866	18995	18885	84	5660	5000	12500	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.85	18410	20240806	2.88	27000	-29.85	20240130	18410	2.88	20240806	27000	-29.85	20240130	18410	2.88	20240806	0.00	N	000950	5000	84 억		3586	N	N	1	N	00	N
109	20240904	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18940	0	3	0.00	3334890	175	32.29	19400	19400	18940	24600	13260	18940	19056.51	0.21	0	-10	19086	19012	18976	18902	18866	18995	18885	84	5660	5000	12500	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.85	18410	20240806	2.88	27000	-29.85	20240130	18410	2.88	20240806	27000	-29.85	20240130	18410	2.88	20240806	0.00	N	000950	5000	84 억		3586	N	N	1	N	00	N
110	20240904	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19180	240	2	1.27	2482590	130	23.99	19400	19400	18940	24600	13260	18940	19096.85	0.21	0	-10	19086	19012	18976	18902	18866	18995	18885	84	5660	5000	12500	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.96	18410	20240806	4.18	27000	-28.96	20240130	18410	4.18	20240806	27000	-28.96	20240130	18410	4.18	20240806	0.00	N	000950	5000	84 억		3586	N	N	1	N	00	N
111	20240904	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18940	0	3	0.00	1989420	104	19.19	19400	19400	18940	24600	13260	18940	19129.04	0.21	0	-10	19086	19012	18976	18902	18866	18995	18885	84	5660	5000	12500	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.85	18410	20240806	2.88	27000	-29.85	20240130	18410	2.88	20240806	27000	-29.85	20240130	18410	2.88	20240806	0.00	N	000950	5000	84 억		3586	N	N	1	N	00	N
112	20240904	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18940	0	3	0.00	1913660	100	18.45	19400	19400	18940	24600	13260	18940	19136.60	0.21	0	-6	19086	19012	18976	18902	18866	18995	18885	84	5660	5000	12500	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.85	18410	20240806	2.88	27000	-29.85	20240130	18410	2.88	20240806	27000	-29.85	20240130	18410	2.88	20240806	0.00	N	000950	5000	84 억		3586	N	N	1	N	00	N
113	20240904	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19400	460	2	2.43	523800	27	4.98	19400	19400	19400	24600	13260	18940	19400.00	0.21	0	0	19086	19012	18976	18902	18866	18995	18885	84	5660	5000	12500	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-28.15	18410	20240806	5.38	27000	-28.15	20240130	18410	5.38	20240806	27000	-28.15	20240130	18410	5.38	20240806	0.00	N	000950	5000	84 억		3586	N	N	1	N	00	N
114	20240903	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18940	-10	5	-0.05	10297000	542	75.49	19050	19050	18940	24600	13270	18950	18998.15	0.21	0	4	19390	19170	19050	18830	18710	19110	18770	84	5650	5000	12500	10	1	1680000	318	-1.66	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.85	18410	20240806	2.88	27000	-29.85	20240130	18410	2.88	20240806	27000	-29.85	20240130	18410	2.88	20240806	0.00	N	000950	5000	84 억		3582	N	N	1	N	00	N
115	20240903	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18960	10	2	0.05	9956050	524	72.98	19050	19050	18950	24600	13270	18950	19000.10	0.21	0	4	19390	19170	19050	18830	18710	19110	18770	84	5650	5000	12500	10	1	1680000	319	-1.66	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.78	18410	20240806	2.99	27000	-29.78	20240130	18410	2.99	20240806	27000	-29.78	20240130	18410	2.99	20240806	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
116	20240903	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18990	40	2	0.21	6542620	344	47.91	19050	19050	18950	24600	13270	18950	19019.24	0.21	0	4	19390	19170	19050	18830	18710	19110	18770	84	5650	5000	12500	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.67	18410	20240806	3.15	27000	-29.67	20240130	18410	3.15	20240806	27000	-29.67	20240130	18410	3.15	20240806	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
117	20240903	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18990	40	2	0.21	6542620	344	47.91	19050	19050	18950	24600	13270	18950	19019.24	0.21	0	4	19390	19170	19050	18830	18710	19110	18770	84	5650	5000	12500	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.67	18410	20240806	3.15	27000	-29.67	20240130	18410	3.15	20240806	27000	-29.67	20240130	18410	3.15	20240806	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
118	20240903	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18990	40	2	0.21	6504640	342	47.63	19050	19050	18950	24600	13270	18950	19019.42	0.21	0	4	19390	19170	19050	18830	18710	19110	18770	84	5650	5000	12500	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.67	18410	20240806	3.15	27000	-29.67	20240130	18410	3.15	20240806	27000	-29.67	20240130	18410	3.15	20240806	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
119	20240903	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18980	30	2	0.16	6485650	341	47.49	19050	19050	18950	24600	13270	18950	19019.50	0.21	0	4	19390	19170	19050	18830	18710	19110	18770	84	5650	5000	12500	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.70	18410	20240806	3.10	27000	-29.70	20240130	18410	3.10	20240806	27000	-29.70	20240130	18410	3.10	20240806	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
120	20240903	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18960	10	2	0.05	6428720	338	47.08	19050	19050	18950	24600	13270	18950	19019.88	0.21	0	2	19390	19170	19050	18830	18710	19110	18770	84	5650	5000	12500	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.78	18410	20240806	2.99	27000	-29.78	20240130	18410	2.99	20240806	27000	-29.78	20240130	18410	2.99	20240806	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
121	20240903	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18950	0	3	0.00	0	0	0.00	0	0	0	24600	13270	18950	0.00	0.21	0	0	19390	19170	19050	18830	18710	19110	18770	84	5650	5000	12500	10	1	1680000	318	-1.66	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.81	18410	20240806	2.93	27000	-29.81	20240130	18410	2.93	20240806	27000	-29.81	20240130	18410	2.93	20240806	0.00	N	000950	5000	84 억		3582	N	N	0	N	00	N
122	20240902	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18950	-230	5	-1.20	13694650	718	109.28	19180	19270	18930	24900	13430	19180	19073.03	0.21	0	-11	19833	19506	19013	18686	18193	19670	18850	84	5720	5000	12650	10	1	1680000	318	-1.66	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.81	18410	20240806	2.93	27000	-29.81	20240130	18410	2.93	20240806	27000	-29.81	20240130	18410	2.93	20240806	0.00	N	000950	5000	84 억		3593	N	N	0	N	00	N
123	20240902	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18990	-190	5	-0.99	13296700	697	106.09	19180	19270	18930	24900	13430	19180	19076.75	0.21	0	-11	19833	19506	19013	18686	18193	19670	18850	84	5720	5000	12650	10	1	1680000	319	-1.66	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.67	18410	20240806	3.15	27000	-29.67	20240130	18410	3.15	20240806	27000	-29.67	20240130	18410	3.15	20240806	0.00	N	000950	5000	84 억		3593	N	N	0	N	00	N
124	20240902	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18950	-230	5	-1.20	13258720	695	105.78	19180	19270	18930	24900	13430	19180	19077.00	0.21	0	-11	19833	19506	19013	18686	18193	19670	18850	84	5720	5000	12650	10	1	1680000	318	-1.66	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.81	18410	20240806	2.93	27000	-29.81	20240130	18410	2.93	20240806	27000	-29.81	20240130	18410	2.93	20240806	0.00	N	000950	5000	84 억		3593	N	N	0	N	00	N
125	20240902	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18980	-200	5	-1.04	12613390	661	100.61	19180	19270	18930	24900	13430	19180	19081.99	0.21	0	-5	19833	19506	19013	18686	18193	19670	18850	84	5720	5000	12650	10	1	1680000	319	-1.66	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.70	18410	20240806	3.10	27000	-29.70	20240130	18410	3.10	20240806	27000	-29.70	20240130	18410	3.10	20240806	0.00	N	000950	5000	84 억		3593	N	N	0	N	00	N
126	20240902	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18930	-250	5	-1.30	11740450	615	93.61	19180	19270	18930	24900	13430	19180	19089.87	0.21	0	-1	19833	19506	19013	18686	18193	19670	18850	84	5720	5000	12650	10	1	1680000	318	-1.66	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.89	18410	20240806	2.82	27000	-29.89	20240130	18410	2.82	20240806	27000	-29.89	20240130	18410	2.82	20240806	0.00	N	000950	5000	84 억		3593	N	N	0	N	00	N
127	20240902	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18950	-230	5	-1.20	11645800	610	92.85	19180	19270	18950	24900	13430	19180	19091.18	0.21	0	-1	19833	19506	19013	18686	18193	19670	18850	84	5720	5000	12650	10	1	1680000	318	-1.66	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.81	18410	20240806	2.93	27000	-29.81	20240130	18410	2.93	20240806	27000	-29.81	20240130	18410	2.93	20240806	0.00	N	000950	5000	84 억		3593	N	N	0	N	00	N
128	20240902	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19000	-180	5	-0.94	10734690	562	85.54	19180	19270	19000	24900	13430	19180	19100.59	0.21	0	-1	19833	19506	19013	18686	18193	19670	18850	84	5720	5000	12650	10	1	1680000	319	-1.66	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.63	18410	20240806	3.20	27000	-29.63	20240130	18410	3.20	20240806	27000	-29.63	20240130	18410	3.20	20240806	0.00	N	000950	5000	84 억		3593	N	N	0	N	00	N
129	20240902	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19180	0	3	0.00	1054900	55	8.37	19180	19180	19180	24900	13430	19180	19180.00	0.21	0	0	19833	19506	19013	18686	18193	19670	18850	84	5720	5000	12650	10	1	1680000	322	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.96	18410	20240806	4.18	27000	-28.96	20240130	18410	4.18	20240806	27000	-28.96	20240130	18410	4.18	20240806	0.00	N	000950	5000	84 억		3593	N	N	0	N	00	N