KissMeData/005800/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	160213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-40	5	-0.43	2652570	284	8.75	9340	9400	9250	12140	6540	9340	9340.04	26.18	0	-8	9500	9420	9360	9280	9220	9390	9250	45	2800	500	6720	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356452	N	N	1	N	00	N
3	20240930	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-20	5	-0.21	2318330	248	7.64	9340	9400	9250	12140	6540	9340	9348.10	26.18	0	-4	9500	9420	9360	9280	9220	9390	9250	45	2800	500	6720	10	1	9000000	839	16.73	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.26	8440	20240805	10.43	10100	-7.72	20240206	8440	10.43	20240805	10870	-14.26	20231108	8440	10.43	20240805	0.00	N	005800	500	45 억		2356452	N	N	1	N	00	N
4	20240930	140214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	-90	5	-0.96	2309010	247	7.61	9340	9400	9250	12140	6540	9340	9348.22	26.18	0	-4	9500	9420	9360	9280	9220	9390	9250	45	2800	500	6720	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.90	8440	20240805	9.60	10100	-8.42	20240206	8440	9.60	20240805	10870	-14.90	20231108	8440	9.60	20240805	0.00	N	005800	500	45 억		2356452	N	N	1	N	00	N
5	20240930	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	2169840	232	7.15	9340	9400	9330	12140	6540	9340	9352.76	26.18	0	-4	9500	9420	9360	9280	9220	9390	9250	45	2800	500	6720	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.08	8440	20240805	10.66	10100	-7.52	20240206	8440	10.66	20240805	10870	-14.08	20231108	8440	10.66	20240805	0.00	N	005800	500	45 억		2356452	N	N	1	N	00	N
6	20240930	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	10	2	0.11	2095120	224	6.90	9340	9400	9330	12140	6540	9340	9353.21	26.18	0	-4	9500	9420	9360	9280	9220	9390	9250	45	2800	500	6720	10	1	9000000	842	16.79	0.23	12	0.00	557.00	40631.00	10870	20231108	-13.98	8440	20240805	10.78	10100	-7.43	20240206	8440	10.78	20240805	10870	-13.98	20231108	8440	10.78	20240805	0.00	N	005800	500	45 억		2356452	N	N	1	N	00	N
7	20240930	110214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-10	5	-0.11	608570	65	2.00	9340	9400	9330	12140	6540	9340	9362.62	26.18	0	-4	9500	9420	9360	9280	9220	9390	9250	45	2800	500	6720	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.17	8440	20240805	10.55	10100	-7.62	20240206	8440	10.55	20240805	10870	-14.17	20231108	8440	10.55	20240805	0.00	N	005800	500	45 억		2356452	N	N	1	N	00	N
8	20240930	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	589900	63	1.94	9340	9400	9340	12140	6540	9340	9363.49	26.18	0	-3	9500	9420	9360	9280	9220	9390	9250	45	2800	500	6720	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.08	8440	20240805	10.66	10100	-7.52	20240206	8440	10.66	20240805	10870	-14.08	20231108	8440	10.66	20240805	0.00	N	005800	500	45 억		2356452	N	N	1	N	00	N
9	20240930	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	224160	24	0.74	9340	9340	9340	12140	6540	9340	9340.00	26.18	0	-3	9500	9420	9360	9280	9220	9390	9250	45	2800	500	6720	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.08	8440	20240805	10.66	10100	-7.52	20240206	8440	10.66	20240805	10870	-14.08	20231108	8440	10.66	20240805	0.00	N	005800	500	45 억		2356452	N	N	1	N	00	N
10	20240927	160214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-150	5	-1.58	30332470	3246	146.41	9360	9440	9300	12330	6650	9490	9344.57	26.18	0	-352	9716	9602	9376	9262	9036	9660	9320	45	2840	500	6830	10	1	9000000	841	16.77	0.23	12	0.04	557.00	40631.00	10870	20231108	-14.08	8440	20240805	10.66	10100	-7.52	20240206	8440	10.66	20240805	10870	-14.08	20231108	8440	10.66	20240805	0.00	N	005800	500	45 억		2356457	N	N	1	N	00	N
11	20240927	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-140	5	-1.48	25416720	2722	122.78	9360	9430	9300	12330	6650	9490	9337.52	26.18	0	-337	9716	9602	9376	9262	9036	9660	9320	45	2840	500	6830	10	1	9000000	842	16.79	0.23	12	0.03	557.00	40631.00	10870	20231108	-13.98	8440	20240805	10.78	10100	-7.43	20240206	8440	10.78	20240805	10870	-13.98	20231108	8440	10.78	20240805	0.00	N	005800	500	45 억		2356457	N	N	1	N	00	N
12	20240927	140215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-160	5	-1.69	20260710	2170	97.88	9360	9430	9300	12330	6650	9490	9336.73	26.18	0	-209	9716	9602	9376	9262	9036	9660	9320	45	2840	500	6830	10	1	9000000	840	16.75	0.23	12	0.02	557.00	40631.00	10870	20231108	-14.17	8440	20240805	10.55	10100	-7.62	20240206	8440	10.55	20240805	10870	-14.17	20231108	8440	10.55	20240805	0.00	N	005800	500	45 억		2356457	N	N	1	N	00	N
13	20240927	130214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-120	5	-1.26	19887120	2130	96.08	9360	9430	9300	12330	6650	9490	9336.68	26.18	0	-209	9716	9602	9376	9262	9036	9660	9320	45	2840	500	6830	10	1	9000000	843	16.82	0.23	12	0.02	557.00	40631.00	10870	20231108	-13.80	8440	20240805	11.02	10100	-7.23	20240206	8440	11.02	20240805	10870	-13.80	20231108	8440	11.02	20240805	0.00	N	005800	500	45 억		2356457	N	N	1	N	00	N
14	20240927	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-160	5	-1.69	14402300	1544	69.64	9360	9430	9300	12330	6650	9490	9327.91	26.18	0	-56	9716	9602	9376	9262	9036	9660	9320	45	2840	500	6830	10	1	9000000	840	16.75	0.23	12	0.02	557.00	40631.00	10870	20231108	-14.17	8440	20240805	10.55	10100	-7.62	20240206	8440	10.55	20240805	10870	-14.17	20231108	8440	10.55	20240805	0.00	N	005800	500	45 억		2356457	N	N	1	N	00	N
15	20240927	110215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-190	5	-2.00	12433850	1333	60.13	9360	9430	9300	12330	6650	9490	9327.72	26.18	0	135	9716	9602	9376	9262	9036	9660	9320	45	2840	500	6830	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356457	N	N	1	N	00	N
16	20240927	100214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-190	5	-2.00	12377980	1327	59.86	9360	9430	9300	12330	6650	9490	9327.79	26.18	0	135	9716	9602	9376	9262	9036	9660	9320	45	2840	500	6830	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356457	N	N	1	N	00	N
17	20240927	090215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-130	5	-1.37	18720	2	0.09	9360	9360	9360	12330	6650	9490	9360.00	26.18	0	0	9716	9602	9376	9262	9036	9660	9320	45	2840	500	6830	10	1	9000000	842	16.80	0.23	12	0.00	557.00	40631.00	10870	20231108	-13.89	8440	20240805	10.90	10100	-7.33	20240206	8440	10.90	20240805	10870	-13.89	20231108	8440	10.90	20240805	0.00	N	005800	500	45 억		2356457	N	N	1	N	00	N
18	20240926	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	290	2	3.15	20478860	2217	140.23	9200	9490	9150	11960	6440	9200	9233.26	26.18	0	-10	9353	9276	9223	9146	9093	9250	9120	45	2760	500	6620	10	1	9000000	854	17.04	0.23	12	0.02	557.00	40631.00	10870	20231108	-12.70	8440	20240805	12.44	10100	-6.04	20240206	8440	12.44	20240805	10870	-12.70	20231108	8440	12.44	20240805	0.00	N	005800	500	45 억		2356467	N	N	1	N	00	N
19	20240926	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	0	3	0.00	15347610	1669	105.57	9200	9280	9150	11960	6440	9200	9195.69	26.18	0	1	9353	9276	9223	9146	9093	9250	9120	45	2760	500	6620	10	1	9000000	828	16.52	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2356467	N	N	0	N	00	N
20	20240926	140214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-20	5	-0.22	14318230	1557	98.48	9200	9280	9150	11960	6440	9200	9196.04	26.18	0	1	9353	9276	9223	9146	9093	9250	9120	45	2760	500	6620	10	1	9000000	826	16.48	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	0.00	N	005800	500	45 억		2356467	N	N	0	N	00	N
21	20240926	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	50	2	0.54	12665040	1377	87.10	9200	9280	9150	11960	6440	9200	9197.56	26.18	0	1	9353	9276	9223	9146	9093	9250	9120	45	2760	500	6620	10	1	9000000	833	16.61	0.23	12	0.02	557.00	40631.00	10870	20231108	-14.90	8440	20240805	9.60	10100	-8.42	20240206	8440	9.60	20240805	10870	-14.90	20231108	8440	9.60	20240805	0.00	N	005800	500	45 억		2356467	N	N	0	N	00	N
22	20240926	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	20	2	0.22	12369630	1345	85.07	9200	9280	9150	11960	6440	9200	9196.75	26.18	0	3	9353	9276	9223	9146	9093	9250	9120	45	2760	500	6620	10	1	9000000	830	16.55	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.18	8440	20240805	9.24	10100	-8.71	20240206	8440	9.24	20240805	10870	-15.18	20231108	8440	9.24	20240805	0.00	N	005800	500	45 억		2356467	N	N	0	N	00	N
23	20240926	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	10	2	0.11	10252570	1114	70.46	9200	9280	9200	11960	6440	9200	9203.38	26.18	0	-7	9353	9276	9223	9146	9093	9250	9120	45	2760	500	6620	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	0.00	N	005800	500	45 억		2356467	N	N	0	N	00	N
24	20240926	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	10	2	0.11	9910350	1077	68.12	9200	9280	9200	11960	6440	9200	9201.81	26.18	0	-5	9353	9276	9223	9146	9093	9250	9120	45	2760	500	6620	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	0.00	N	005800	500	45 억		2356467	N	N	0	N	00	N
25	20240926	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	0	3	0.00	193200	21	1.33	9200	9200	9200	11960	6440	9200	9200.00	26.18	0	-3	9353	9276	9223	9146	9093	9250	9120	45	2760	500	6620	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2356467	N	N	0	N	00	N
26	20240925	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-100	5	-1.08	14543590	1581	228.47	9300	9300	9170	12090	6510	9300	9198.98	26.18	0	-1	9386	9342	9256	9212	9126	9365	9235	45	2790	500	6690	10	1	9000000	828	16.52	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2356468	N	N	0	N	00	N
27	20240925	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-110	5	-1.18	8751070	951	137.43	9300	9300	9190	12090	6510	9300	9201.97	26.18	0	0	9386	9342	9256	9212	9126	9365	9235	45	2790	500	6690	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	0.00	N	005800	500	45 억		2356468	N	N	0	N	00	N
28	20240925	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	-70	5	-0.75	536500	58	8.38	9300	9300	9220	12090	6510	9300	9250.00	26.18	0	-1	9386	9342	9256	9212	9126	9365	9235	45	2790	500	6690	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.09	8440	20240805	9.36	10100	-8.61	20240206	8440	9.36	20240805	10870	-15.09	20231108	8440	9.36	20240805	0.00	N	005800	500	45 억		2356468	N	N	0	N	00	N
29	20240925	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-10	5	-0.11	370440	40	5.78	9300	9300	9230	12090	6510	9300	9261.00	26.18	0	-1	9386	9342	9256	9212	9126	9365	9235	45	2790	500	6690	10	1	9000000	836	16.68	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	0.00	N	005800	500	45 억		2356468	N	N	0	N	00	N
30	20240925	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-10	5	-0.11	342610	37	5.35	9300	9300	9230	12090	6510	9300	9259.73	26.18	0	-1	9386	9342	9256	9212	9126	9365	9235	45	2790	500	6690	10	1	9000000	836	16.68	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	0.00	N	005800	500	45 억		2356468	N	N	0	N	00	N
31	20240925	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	129820	14	2.02	9300	9300	9230	12090	6510	9300	9272.86	26.18	0	-1	9386	9342	9256	9212	9126	9365	9235	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356468	N	N	0	N	00	N
32	20240925	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	129820	14	2.02	9300	9300	9230	12090	6510	9300	9272.86	26.18	0	-1	9386	9342	9256	9212	9126	9365	9235	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356468	N	N	0	N	00	N
33	20240925	090214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	9300	1	0.14	9300	9300	9300	12090	6510	9300	9300.00	26.18	0	0	9386	9342	9256	9212	9126	9365	9235	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356468	N	N	0	N	00	N
34	20240924	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	6401740	692	46.69	9300	9300	9170	12090	6510	9300	9251.07	26.18	0	-14	9586	9442	9296	9152	9006	9370	9080	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356482	N	N	0	N	00	N
35	20240924	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	-40	5	-0.43	4030710	437	29.49	9300	9300	9170	12090	6510	9300	9223.59	26.18	0	-11	9586	9442	9296	9152	9006	9370	9080	45	2790	500	6690	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.81	8440	20240805	9.72	10100	-8.32	20240206	8440	9.72	20240805	10870	-14.81	20231108	8440	9.72	20240805	0.00	N	005800	500	45 억		2356482	N	N	0	N	00	N
36	20240924	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-100	5	-1.08	3448850	374	25.24	9300	9300	9170	12090	6510	9300	9221.52	26.18	0	-13	9586	9442	9296	9152	9006	9370	9080	45	2790	500	6690	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2356482	N	N	0	N	00	N
37	20240924	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	-60	5	-0.65	510240	55	3.71	9300	9300	9230	12090	6510	9300	9277.09	26.18	0	-5	9586	9442	9296	9152	9006	9370	9080	45	2790	500	6690	10	1	9000000	832	16.59	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.00	8440	20240805	9.48	10100	-8.51	20240206	8440	9.48	20240805	10870	-15.00	20231108	8440	9.48	20240805	0.00	N	005800	500	45 억		2356482	N	N	0	N	00	N
38	20240924	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	-60	5	-0.65	482520	52	3.51	9300	9300	9230	12090	6510	9300	9279.23	26.18	0	-5	9586	9442	9296	9152	9006	9370	9080	45	2790	500	6690	10	1	9000000	832	16.59	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.00	8440	20240805	9.48	10100	-8.51	20240206	8440	9.48	20240805	10870	-15.00	20231108	8440	9.48	20240805	0.00	N	005800	500	45 억		2356482	N	N	0	N	00	N
39	20240924	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-10	5	-0.11	288220	31	2.09	9300	9300	9240	12090	6510	9300	9297.42	26.18	0	-6	9586	9442	9296	9152	9006	9370	9080	45	2790	500	6690	10	1	9000000	836	16.68	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	0.00	N	005800	500	45 억		2356482	N	N	0	N	00	N
40	20240924	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	260400	28	1.89	9300	9300	9300	12090	6510	9300	9300.00	26.18	0	-6	9586	9442	9296	9152	9006	9370	9080	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356482	N	N	0	N	00	N
41	20240924	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	251100	27	1.82	9300	9300	9300	12090	6510	9300	9300.00	26.18	0	-6	9586	9442	9296	9152	9006	9370	9080	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356482	N	N	0	N	00	N
42	20240923	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	20	2	0.22	13583050	1482	86.87	9440	9440	9150	12060	6500	9280	9165.35	26.18	0	-1303	9540	9410	9310	9180	9080	9395	9165	45	2780	500	6680	10	1	9000000	837	16.70	0.23	12	0.02	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356479	N	N	0	N	00	N
43	20240923	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	-30	5	-0.32	12971800	1416	83.00	9440	9440	9150	12060	6500	9280	9160.88	26.18	0	-1302	9540	9410	9310	9180	9080	9395	9165	45	2780	500	6680	10	1	9000000	833	16.61	0.23	12	0.02	557.00	40631.00	10870	20231108	-14.90	8440	20240805	9.60	10100	-8.42	20240206	8440	9.60	20240805	10870	-14.90	20231108	8440	9.60	20240805	0.00	N	005800	500	45 억		2356479	N	N	0	N	00	N
44	20240923	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-130	5	-1.40	12944050	1413	82.83	9440	9440	9150	12060	6500	9280	9160.69	26.18	0	-1302	9540	9410	9310	9180	9080	9395	9165	45	2780	500	6680	10	1	9000000	824	16.43	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	0.00	N	005800	500	45 억		2356479	N	N	0	N	00	N
45	20240923	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-130	5	-1.40	10425190	1138	66.71	9440	9440	9150	12060	6500	9280	9160.98	26.18	0	-1033	9540	9410	9310	9180	9080	9395	9165	45	2780	500	6680	10	1	9000000	824	16.43	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	0.00	N	005800	500	45 억		2356479	N	N	0	N	00	N
46	20240923	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	-70	5	-0.75	7934440	866	50.76	9440	9440	9150	12060	6500	9280	9162.17	26.18	0	-768	9540	9410	9310	9180	9080	9395	9165	45	2780	500	6680	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	0.00	N	005800	500	45 억		2356479	N	N	0	N	00	N
47	20240923	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-130	5	-1.40	5241590	572	33.53	9440	9440	9150	12060	6500	9280	9163.62	26.18	0	-509	9540	9410	9310	9180	9080	9395	9165	45	2780	500	6680	10	1	9000000	824	16.43	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	0.00	N	005800	500	45 억		2356479	N	N	0	N	00	N
48	20240923	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	-110	5	-1.19	2477620	270	15.83	9440	9440	9150	12060	6500	9280	9176.37	26.18	0	-243	9540	9410	9310	9180	9080	9395	9165	45	2780	500	6680	10	1	9000000	825	16.46	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	0.00	N	005800	500	45 억		2356479	N	N	0	N	00	N
49	20240923	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	12060	6500	9280	0.00	26.18	0	0	9540	9410	9310	9180	9080	9395	9165	45	2780	500	6680	10	1	9000000	835	16.66	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.63	8440	20240805	9.95	10100	-8.12	20240206	8440	9.95	20240805	10870	-14.63	20231108	8440	9.95	20240805	0.00	N	005800	500	45 억		2356479	N	N	0	N	00	N
50	20240913	160205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	60	2	0.65	33065420	3603	102.97	9200	9390	9090	12010	6470	9240	9177.19	26.19	0	-2226	9393	9316	9193	9116	8993	9355	9155	45	2770	500	6650	10	1	9000000	837	16.70	0.23	12	0.04	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2356712	N	N	1	N	00	N
51	20240913	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-90	5	-0.97	30355980	3309	94.57	9200	9390	9090	12010	6470	9240	9173.76	26.19	0	-2150	9393	9316	9193	9116	8993	9355	9155	45	2770	500	6650	10	1	9000000	824	16.43	0.23	12	0.04	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
52	20240913	140207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	-10	5	-0.11	22809400	2495	71.31	9200	9390	9090	12010	6470	9240	9142.04	26.19	0	-1843	9393	9316	9193	9116	8993	9355	9155	45	2770	500	6650	10	1	9000000	831	16.57	0.23	12	0.03	557.00	40631.00	10870	20231108	-15.09	8440	20240805	9.36	10100	-8.61	20240206	8440	9.36	20240805	10870	-15.09	20231108	8440	9.36	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
53	20240913	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-140	5	-1.52	15888300	1739	49.70	9200	9390	9090	12010	6470	9240	9136.46	26.19	0	-1444	9393	9316	9193	9116	8993	9355	9155	45	2770	500	6650	10	1	9000000	819	16.34	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
54	20240913	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-110	5	-1.19	12408070	1357	38.78	9200	9390	9090	12010	6470	9240	9143.75	26.19	0	-1094	9393	9316	9193	9116	8993	9355	9155	45	2770	500	6650	10	1	9000000	822	16.39	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
55	20240913	110206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	-130	5	-1.41	7171700	786	22.46	9200	9200	9110	12010	6470	9240	9124.30	26.19	0	-727	9393	9316	9193	9116	8993	9355	9155	45	2770	500	6650	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
56	20240913	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-120	5	-1.30	3846160	421	12.03	9200	9200	9110	12010	6470	9240	9135.77	26.19	0	-362	9393	9316	9193	9116	8993	9355	9155	45	2770	500	6650	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
57	20240913	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	-80	5	-0.87	394720	43	1.23	9200	9200	9160	12010	6470	9240	9179.53	26.19	0	-25	9393	9316	9193	9116	8993	9355	9155	45	2770	500	6650	10	1	9000000	824	16.45	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
58	20240912	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	170	2	1.87	31851260	3499	502.01	9080	9270	9070	11790	6350	9070	9102.96	26.19	0	-440	9510	9290	9180	8960	8850	9235	8905	45	2720	500	6530	10	1	9000000	832	16.59	0.23	12	0.04	557.00	40631.00	10870	20231108	-15.00	8440	20240805	9.48	10100	-8.51	20240206	8440	9.48	20240805	10870	-15.00	20231108	8440	9.48	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
59	20240912	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	50	2	0.55	30255030	3326	477.19	9080	9270	9070	11790	6350	9070	9096.52	26.19	0	-416	9510	9290	9180	8960	8850	9235	8905	45	2720	500	6530	10	1	9000000	821	16.37	0.22	12	0.04	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
60	20240912	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	60	2	0.66	28941940	3182	456.53	9080	9270	9070	11790	6350	9070	9095.52	26.19	0	-352	9510	9290	9180	8960	8850	9235	8905	45	2720	500	6530	10	1	9000000	822	16.39	0.22	12	0.04	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
61	20240912	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	0	3	0.00	9579190	1054	151.22	9080	9270	9070	11790	6350	9070	9088.42	26.19	0	-276	9510	9290	9180	8960	8850	9235	8905	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
62	20240912	120204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	10	2	0.11	8662900	953	136.73	9080	9270	9070	11790	6350	9070	9090.14	26.19	0	-206	9510	9290	9180	8960	8850	9235	8905	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
63	20240912	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	10	2	0.11	7716690	849	121.81	9080	9270	9070	11790	6350	9070	9089.15	26.19	0	-133	9510	9290	9180	8960	8850	9235	8905	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
64	20240912	100205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	20	2	0.22	6806110	749	107.46	9080	9270	9070	11790	6350	9070	9086.93	26.19	0	-60	9510	9290	9180	8960	8850	9235	8905	45	2720	500	6530	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
65	20240912	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	10	2	0.11	9080	1	0.14	9080	9080	9080	11790	6350	9070	9080.00	26.19	0	0	9510	9290	9180	8960	8850	9235	8905	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
66	20240911	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-100	5	-1.09	6348210	697	46.81	9120	9400	9070	11920	6420	9170	9108.68	26.19	0	-186	9576	9372	9216	9012	8856	9475	9115	45	2750	500	6600	10	1	9000000	816	16.28	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
67	20240911	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-70	5	-0.76	3973450	436	29.28	9120	9400	9070	11920	6420	9170	9113.42	26.19	0	-130	9576	9372	9216	9012	8856	9475	9115	45	2750	500	6600	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
68	20240911	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-80	5	-0.87	2902360	318	21.36	9120	9400	9090	11920	6420	9170	9126.92	26.19	0	-95	9576	9372	9216	9012	8856	9475	9115	45	2750	500	6600	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
69	20240911	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-70	5	-0.76	2075010	227	15.25	9120	9400	9100	11920	6420	9170	9141.01	26.19	0	-67	9576	9372	9216	9012	8856	9475	9115	45	2750	500	6600	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
70	20240911	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-70	5	-0.76	1993090	218	14.64	9120	9400	9100	11920	6420	9170	9142.61	26.19	0	-65	9576	9372	9216	9012	8856	9475	9115	45	2750	500	6600	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
71	20240911	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	-60	5	-0.65	1719940	188	12.63	9120	9400	9110	11920	6420	9170	9148.62	26.19	0	-56	9576	9372	9216	9012	8856	9475	9115	45	2750	500	6600	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
72	20240911	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	-60	5	-0.65	1492030	163	10.95	9120	9400	9110	11920	6420	9170	9153.56	26.19	0	-47	9576	9372	9216	9012	8856	9475	9115	45	2750	500	6600	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
73	20240911	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-50	5	-0.55	36480	4	0.27	9120	9120	9120	11920	6420	9170	9120.00	26.19	0	-4	9576	9372	9216	9012	8856	9475	9115	45	2750	500	6600	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	0.00	N	005800	500	45 억		2356712	N	N	0	N	00	N
74	20240910	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	20	2	0.22	13691420	1489	135.98	9060	9420	9060	11890	6410	9150	9195.04	26.19	0	-25	9243	9196	9123	9076	9003	9220	9100	45	2740	500	6580	10	1	9000000	825	16.46	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	0.00	N	005800	500	45 억		2356749	N	N	0	N	00	N
75	20240910	150204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	20	2	0.22	13242390	1440	131.51	9060	9420	9060	11890	6410	9150	9196.10	26.19	0	-31	9243	9196	9123	9076	9003	9220	9100	45	2740	500	6580	10	1	9000000	825	16.46	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	0.00	N	005800	500	45 억		2356749	N	N	0	N	00	N
76	20240910	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	70	2	0.77	8368040	909	83.01	9060	9420	9060	11890	6410	9150	9205.76	26.19	0	-26	9243	9196	9123	9076	9003	9220	9100	45	2740	500	6580	10	1	9000000	830	16.55	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.18	8440	20240805	9.24	10100	-8.71	20240206	8440	9.24	20240805	10870	-15.18	20231108	8440	9.24	20240805	0.00	N	005800	500	45 억		2356749	N	N	0	N	00	N
77	20240910	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	130	2	1.42	3550550	387	35.34	9060	9420	9060	11890	6410	9150	9174.55	26.19	0	-26	9243	9196	9123	9076	9003	9220	9100	45	2740	500	6580	10	1	9000000	835	16.66	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.63	8440	20240805	9.95	10100	-8.12	20240206	8440	9.95	20240805	10870	-14.63	20231108	8440	9.95	20240805	0.00	N	005800	500	45 억		2356749	N	N	0	N	00	N
78	20240910	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	130	2	1.42	3467030	378	34.52	9060	9420	9060	11890	6410	9150	9172.04	26.19	0	-26	9243	9196	9123	9076	9003	9220	9100	45	2740	500	6580	10	1	9000000	835	16.66	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.63	8440	20240805	9.95	10100	-8.12	20240206	8440	9.95	20240805	10870	-14.63	20231108	8440	9.95	20240805	0.00	N	005800	500	45 억		2356749	N	N	0	N	00	N
79	20240910	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	140	2	1.53	3457750	377	34.43	9060	9420	9060	11890	6410	9150	9171.75	26.19	0	-26	9243	9196	9123	9076	9003	9220	9100	45	2740	500	6580	10	1	9000000	836	16.68	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	0.00	N	005800	500	45 억		2356749	N	N	0	N	00	N
80	20240910	100204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	110	2	1.20	2808550	307	28.04	9060	9420	9060	11890	6410	9150	9148.37	26.19	0	-22	9243	9196	9123	9076	9003	9220	9100	45	2740	500	6580	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.81	8440	20240805	9.72	10100	-8.32	20240206	8440	9.72	20240805	10870	-14.81	20231108	8440	9.72	20240805	0.00	N	005800	500	45 억		2356749	N	N	0	N	00	N
81	20240910	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	50	2	0.55	1597730	176	16.07	9060	9200	9060	11890	6410	9150	9078.01	26.19	0	-20	9243	9196	9123	9076	9003	9220	9100	45	2740	500	6580	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2356749	N	N	0	N	00	N
82	20240909	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-40	5	-0.44	9956460	1095	31.02	9070	9170	9050	11940	6440	9190	9092.66	26.19	0	-222	9483	9336	9193	9046	8903	9265	8975	45	2750	500	6610	10	1	9000000	824	16.43	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	0.00	N	005800	500	45 억		2356755	N	N	0	N	00	N
83	20240909	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-110	5	-1.20	6530450	720	20.40	9070	9170	9050	11940	6440	9190	9070.07	26.19	0	-151	9483	9336	9193	9046	8903	9265	8975	45	2750	500	6610	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2356755	N	N	0	N	00	N
84	20240909	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-130	5	-1.41	4489870	495	14.02	9070	9170	9050	11940	6440	9190	9070.44	26.19	0	-131	9483	9336	9193	9046	8903	9265	8975	45	2750	500	6610	10	1	9000000	815	16.27	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.65	8440	20240805	7.35	10100	-10.30	20240206	8440	7.35	20240805	10870	-16.65	20231108	8440	7.35	20240805	0.00	N	005800	500	45 억		2356755	N	N	0	N	00	N
85	20240909	130202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-130	5	-1.41	4127180	455	12.89	9070	9170	9050	11940	6440	9190	9070.73	26.19	0	-98	9483	9336	9193	9046	8903	9265	8975	45	2750	500	6610	10	1	9000000	815	16.27	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.65	8440	20240805	7.35	10100	-10.30	20240206	8440	7.35	20240805	10870	-16.65	20231108	8440	7.35	20240805	0.00	N	005800	500	45 억		2356755	N	N	0	N	00	N
86	20240909	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-120	5	-1.31	4099980	452	12.80	9070	9170	9050	11940	6440	9190	9070.75	26.19	0	-95	9483	9336	9193	9046	8903	9265	8975	45	2750	500	6610	10	1	9000000	816	16.28	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2356755	N	N	0	N	00	N
87	20240909	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-130	5	-1.41	2883120	318	9.01	9070	9170	9050	11940	6440	9190	9066.42	26.19	0	-56	9483	9336	9193	9046	8903	9265	8975	45	2750	500	6610	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8440	20240805	7.35	10100	-10.30	20240206	8440	7.35	20240805	10870	-16.65	20231108	8440	7.35	20240805	0.00	N	005800	500	45 억		2356755	N	N	0	N	00	N
88	20240909	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-100	5	-1.09	499400	55	1.56	9070	9170	9070	11940	6440	9190	9080.00	26.19	0	-7	9483	9336	9193	9046	8903	9265	8975	45	2750	500	6610	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2356755	N	N	0	N	00	N
89	20240909	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-120	5	-1.31	353730	39	1.10	9070	9070	9070	11940	6440	9190	9070.00	26.19	0	-5	9483	9336	9193	9046	8903	9265	8975	45	2750	500	6610	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	0.00	N	005800	500	45 억		2356755	N	N	0	N	00	N
90	20240906	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-150	5	-1.61	32717030	3530	636.04	9340	9340	9050	12140	6540	9340	9268.26	26.19	0	2654	9546	9442	9236	9132	8926	9495	9185	45	2800	500	6720	10	1	9000000	827	16.50	0.23	12	0.04	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
91	20240906	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	-90	5	-0.96	30035090	3239	583.60	9340	9340	9050	12140	6540	9340	9272.93	26.19	0	2523	9546	9442	9236	9132	8926	9495	9185	45	2800	500	6720	10	1	9000000	833	16.61	0.23	12	0.04	557.00	40631.00	10870	20231108	-14.90	8440	20240805	9.60	10100	-8.42	20240206	8440	9.60	20240805	10870	-14.90	20231108	8440	9.60	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
92	20240906	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-40	5	-0.43	25833640	2786	501.98	9340	9340	9050	12140	6540	9340	9272.64	26.19	0	2117	9546	9442	9236	9132	8926	9495	9185	45	2800	500	6720	10	1	9000000	837	16.70	0.23	12	0.03	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
93	20240906	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-50	5	-0.54	20925590	2258	406.85	9340	9340	9050	12140	6540	9340	9267.28	26.19	0	1686	9546	9442	9236	9132	8926	9495	9185	45	2800	500	6720	10	1	9000000	836	16.68	0.23	12	0.03	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
94	20240906	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-40	5	-0.43	14853310	1600	288.29	9340	9340	9210	12140	6540	9340	9283.28	26.19	0	1281	9546	9442	9236	9132	8926	9495	9185	45	2800	500	6720	10	1	9000000	837	16.70	0.23	12	0.02	557.00	40631.00	10870	20231108	-14.44	8440	20240805	10.19	10100	-7.92	20240206	8440	10.19	20240805	10870	-14.44	20231108	8440	10.19	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
95	20240906	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-50	5	-0.54	10500850	1132	203.96	9340	9340	9210	12140	6540	9340	9276.31	26.19	0	843	9546	9442	9236	9132	8926	9495	9185	45	2800	500	6720	10	1	9000000	836	16.68	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
96	20240906	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	-90	5	-0.96	6279070	676	121.80	9340	9340	9210	12140	6540	9340	9288.49	26.19	0	431	9546	9442	9236	9132	8926	9495	9185	45	2800	500	6720	10	1	9000000	833	16.61	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.90	8440	20240805	9.60	10100	-8.42	20240206	8440	9.60	20240805	10870	-14.90	20231108	8440	9.60	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
97	20240906	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	149440	16	2.88	9340	9340	9340	12140	6540	9340	9340.00	26.19	0	15	9546	9442	9236	9132	8926	9495	9185	45	2800	500	6720	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.08	8440	20240805	10.66	10100	-7.52	20240206	8440	10.66	20240805	10870	-14.08	20231108	8440	10.66	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
98	20240905	160159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	160	2	1.74	4626520	502	38.59	9060	9340	9030	11930	6430	9180	9216.18	26.19	0	15	9286	9232	9126	9072	8966	9260	9100	45	2750	500	6600	10	1	9000000	841	16.77	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.08	8440	20240805	10.66	10100	-7.52	20240206	8440	10.66	20240805	10870	-14.08	20231108	8440	10.66	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
99	20240905	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-100	5	-1.09	2135080	235	18.06	9060	9330	9030	11930	6430	9180	9085.45	26.19	0	6	9286	9232	9126	9072	8966	9260	9100	45	2750	500	6600	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
100	20240905	140201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-100	5	-1.09	2126000	234	17.99	9060	9330	9030	11930	6430	9180	9085.47	26.19	0	6	9286	9232	9126	9072	8966	9260	9100	45	2750	500	6600	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
101	20240905	130201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-90	5	-0.98	2080600	229	17.60	9060	9330	9030	11930	6430	9180	9085.59	26.19	0	3	9286	9232	9126	9072	8966	9260	9100	45	2750	500	6600	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
102	20240905	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-90	5	-0.98	2080600	229	17.60	9060	9330	9030	11930	6430	9180	9085.59	26.19	0	3	9286	9232	9126	9072	8966	9260	9100	45	2750	500	6600	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
103	20240905	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-100	5	-1.09	1217950	134	10.30	9060	9330	9030	11930	6430	9180	9089.18	26.19	0	0	9286	9232	9126	9072	8966	9260	9100	45	2750	500	6600	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
104	20240905	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-90	5	-0.98	981870	108	8.30	9060	9330	9030	11930	6430	9180	9091.39	26.19	0	0	9286	9232	9126	9072	8966	9260	9100	45	2750	500	6600	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
105	20240905	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-120	5	-1.31	9060	1	0.08	9060	9060	9060	11930	6430	9180	9060.00	26.19	0	0	9286	9232	9126	9072	8966	9260	9100	45	2750	500	6600	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8440	20240805	7.35	10100	-10.30	20240206	8440	7.35	20240805	10870	-16.65	20231108	8440	7.35	20240805	0.00	N	005800	500	45 억		2357108	N	N	0	N	00	N
106	20240904	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	0	3	0.00	11797220	1301	101.01	9100	9180	9020	11930	6430	9180	9067.81	26.19	0	-38	9393	9286	9183	9076	8973	9235	9025	45	2750	500	6600	10	1	9000000	826	16.48	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	0.00	N	005800	500	45 억		2357146	N	N	2	N	00	N
107	20240904	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-160	5	-1.74	9326390	1031	80.05	9100	9180	9020	11930	6430	9180	9045.97	26.19	0	-31	9393	9286	9183	9076	8973	9235	9025	45	2750	500	6600	10	1	9000000	812	16.19	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.02	8440	20240805	6.87	10100	-10.69	20240206	8440	6.87	20240805	10870	-17.02	20231108	8440	6.87	20240805	0.00	N	005800	500	45 억		2357146	N	N	2	N	00	N
108	20240904	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-140	5	-1.53	8016180	886	68.79	9100	9180	9030	11930	6430	9180	9047.61	26.19	0	-31	9393	9286	9183	9076	8973	9235	9025	45	2750	500	6600	10	1	9000000	814	16.23	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.84	8440	20240805	7.11	10100	-10.50	20240206	8440	7.11	20240805	10870	-16.84	20231108	8440	7.11	20240805	0.00	N	005800	500	45 억		2357146	N	N	2	N	00	N
109	20240904	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-140	5	-1.53	6605940	730	56.68	9100	9180	9030	11930	6430	9180	9049.23	26.19	0	-31	9393	9286	9183	9076	8973	9235	9025	45	2750	500	6600	10	1	9000000	814	16.23	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.84	8440	20240805	7.11	10100	-10.50	20240206	8440	7.11	20240805	10870	-16.84	20231108	8440	7.11	20240805	0.00	N	005800	500	45 억		2357146	N	N	2	N	00	N
110	20240904	120158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-80	5	-0.87	1582900	175	13.59	9100	9180	9030	11930	6430	9180	9045.14	26.19	0	0	9393	9286	9183	9076	8973	9235	9025	45	2750	500	6600	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2357146	N	N	2	N	00	N
111	20240904	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-120	5	-1.31	588640	65	5.05	9100	9100	9030	11930	6430	9180	9056.00	26.19	0	0	9393	9286	9183	9076	8973	9235	9025	45	2750	500	6600	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8440	20240805	7.35	10100	-10.30	20240206	8440	7.35	20240805	10870	-16.65	20231108	8440	7.35	20240805	0.00	N	005800	500	45 억		2357146	N	N	2	N	00	N
112	20240904	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	-150	5	-1.63	543340	60	4.66	9100	9100	9030	11930	6430	9180	9055.67	26.19	0	0	9393	9286	9183	9076	8973	9235	9025	45	2750	500	6600	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8440	20240805	6.99	10100	-10.59	20240206	8440	6.99	20240805	10870	-16.93	20231108	8440	6.99	20240805	0.00	N	005800	500	45 억		2357146	N	N	2	N	00	N
113	20240904	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-80	5	-0.87	18200	2	0.16	9100	9100	9100	11930	6430	9180	9100.00	26.19	0	0	9393	9286	9183	9076	8973	9235	9025	45	2750	500	6600	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2357146	N	N	2	N	00	N
114	20240903	160157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-20	5	-0.22	11794240	1288	299.53	9200	9290	9080	11960	6440	9200	9157.02	26.19	0	36	9253	9226	9183	9156	9113	9235	9165	45	2760	500	6620	10	1	9000000	826	16.48	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	0.00	N	005800	500	45 억		2357110	N	N	2	N	00	N
115	20240903	150158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-80	5	-0.87	10307440	1126	261.86	9200	9290	9080	11960	6440	9200	9154.03	26.19	0	38	9253	9226	9183	9156	9113	9235	9165	45	2760	500	6620	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	0.00	N	005800	500	45 억		2357110	N	N	0	N	00	N
116	20240903	140158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-100	5	-1.09	7954780	867	201.63	9200	9290	9100	11960	6440	9200	9175.06	26.19	0	38	9253	9226	9183	9156	9113	9235	9165	45	2760	500	6620	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	0.00	N	005800	500	45 억		2357110	N	N	0	N	00	N
117	20240903	130157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	0	3	0.00	5747890	625	145.35	9200	9290	9190	11960	6440	9200	9196.62	26.19	0	38	9253	9226	9183	9156	9113	9235	9165	45	2760	500	6620	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357110	N	N	0	N	00	N
118	20240903	120156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	0	3	0.00	5747890	625	145.35	9200	9290	9190	11960	6440	9200	9196.62	26.19	0	38	9253	9226	9183	9156	9113	9235	9165	45	2760	500	6620	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357110	N	N	0	N	00	N
119	20240903	110156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	0	3	0.00	5711090	621	144.42	9200	9290	9190	11960	6440	9200	9196.60	26.19	0	38	9253	9226	9183	9156	9113	9235	9165	45	2760	500	6620	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357110	N	N	0	N	00	N
120	20240903	100156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-10	5	-0.11	3236080	352	81.86	9200	9200	9190	11960	6440	9200	9193.41	26.19	0	0	9253	9226	9183	9156	9113	9235	9165	45	2760	500	6620	10	1	9000000	827	16.50	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	0.00	N	005800	500	45 억		2357110	N	N	0	N	00	N
121	20240903	090156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	11960	6440	9200	0.00	26.19	0	0	9253	9226	9183	9156	9113	9235	9165	45	2760	500	6620	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357110	N	N	0	N	00	N
122	20240902	160156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-10	5	-0.11	2757590	300	57.47	9200	9210	9140	11970	6450	9210	9191.97	26.19	0	-12	9370	9290	9180	9100	8990	9330	9140	45	2760	500	6630	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357122	N	N	1	N	00	N
123	20240902	150157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-60	5	-0.65	2628810	286	54.79	9200	9210	9140	11970	6450	9210	9191.64	26.19	0	-12	9370	9290	9180	9100	8990	9330	9140	45	2760	500	6630	10	1	9000000	824	16.43	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	0.00	N	005800	500	45 억		2357122	N	N	1	N	00	N
124	20240902	140157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-70	5	-0.76	2336010	254	48.66	9200	9210	9140	11970	6450	9210	9196.89	26.19	0	-12	9370	9290	9180	9100	8990	9330	9140	45	2760	500	6630	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	0.00	N	005800	500	45 억		2357122	N	N	1	N	00	N
125	20240902	130157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-70	5	-0.76	2336010	254	48.66	9200	9210	9140	11970	6450	9210	9196.89	26.19	0	-12	9370	9290	9180	9100	8990	9330	9140	45	2760	500	6630	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	0.00	N	005800	500	45 억		2357122	N	N	1	N	00	N
126	20240902	120157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-60	5	-0.65	2216960	241	46.17	9200	9210	9150	11970	6450	9210	9199.00	26.19	0	-13	9370	9290	9180	9100	8990	9330	9140	45	2760	500	6630	10	1	9000000	824	16.43	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	0.00	N	005800	500	45 억		2357122	N	N	1	N	00	N
127	20240902	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-10	5	-0.11	2189510	238	45.59	9200	9210	9150	11970	6450	9210	9199.62	26.19	0	-14	9370	9290	9180	9100	8990	9330	9140	45	2760	500	6630	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357122	N	N	1	N	00	N
128	20240902	100156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-10	5	-0.11	1720300	187	35.82	9200	9200	9150	11970	6450	9210	9199.47	26.19	0	-14	9370	9290	9180	9100	8990	9330	9140	45	2760	500	6630	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357122	N	N	1	N	00	N
129	20240902	090155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-10	5	-0.11	276000	30	5.75	9200	9200	9200	11970	6450	9210	9200.00	26.19	0	0	9370	9290	9180	9100	8990	9330	9140	45	2760	500	6630	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	0.00	N	005800	500	45 억		2357122	N	N	1	N	00	N