KissMeData/003200/price/prices-20241001.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	20241031	160147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	90	2	1.13	201720680	25334	167.91	7930	8050	7880	10300	5560	7930	7962.45	7.61	0	4151	8170	8050	7970	7850	7770	8010	7810	120	2370	500	5860	10	1	23280000	1867	23.94	0.21	12	0.11	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.58	N	003200	500	120 억		1772077	N	N	0	N	00	N
3	20241031	150149	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	80	2	1.01	163380590	20543	136.15	7930	8050	7880	10300	5560	7930	7953.10	7.61	0	2167	8170	8050	7970	7850	7770	8010	7810	120	2370	500	5860	10	1	23280000	1865	23.91	0.21	12	0.09	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.58	N	003200	500	120 억		1772077	N	N	0	N	00	N
4	20241031	140148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	90	2	1.13	156304690	19660	130.30	7930	8050	7880	10300	5560	7930	7950.39	7.61	0	1816	8170	8050	7970	7850	7770	8010	7810	120	2370	500	5860	10	1	23280000	1867	23.94	0.21	12	0.08	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.58	N	003200	500	120 억		1772077	N	N	0	N	00	N
5	20241031	130148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8030	100	2	1.26	146389530	18424	122.11	7930	8050	7880	10300	5560	7930	7945.59	7.61	0	999	8170	8050	7970	7850	7770	8010	7810	120	2370	500	5860	10	1	23280000	1869	23.97	0.21	12	0.08	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.58	N	003200	500	120 억		1772077	N	N	0	N	00	N
6	20241031	120147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	50	2	0.63	123871430	15610	103.46	7930	8000	7880	10300	5560	7930	7935.39	7.61	0	865	8170	8050	7970	7850	7770	8010	7810	120	2370	500	5860	10	1	23280000	1858	23.82	0.21	12	0.07	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.58	N	003200	500	120 억		1772077	N	N	0	N	00	N
7	20241031	110147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7950	20	2	0.25	80775340	10198	67.59	7930	7960	7880	10300	5560	7930	7920.70	7.61	0	556	8170	8050	7970	7850	7770	8010	7810	120	2370	500	5860	10	1	23280000	1851	23.73	0.21	12	0.04	335.00	37927.00	10680	20231116	-25.56	7490	20240805	6.14	9770	-18.63	20240205	7490	6.14	20240805	10680	-25.56	20231116	7490	6.14	20240805	0.58	N	003200	500	120 억		1772077	N	N	0	N	00	N
8	20241031	100147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7920	-10	5	-0.13	23445510	2961	19.62	7930	7960	7880	10300	5560	7930	7918.11	7.61	0	-585	8170	8050	7970	7850	7770	8010	7810	120	2370	500	5860	10	1	23280000	1844	23.64	0.21	12	0.01	335.00	37927.00	10680	20231116	-25.84	7490	20240805	5.74	9770	-18.94	20240205	7490	5.74	20240805	10680	-25.84	20231116	7490	5.74	20240805	0.58	N	003200	500	120 억		1772077	N	N	0	N	00	N
9	20241031	090148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7930	0	3	0.00	79300	10	0.07	7930	7930	7930	10300	5560	7930	7930.00	7.61	0	-1	8170	8050	7970	7850	7770	8010	7810	120	2370	500	5860	10	1	23280000	1846	23.67	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.58	N	003200	500	120 억		1772077	N	N	0	N	00	N
10	20241030	160147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7930	-70	5	-0.88	119619330	15088	158.42	8010	8090	7890	10400	5600	8000	7928.11	7.64	0	-6031	8086	8042	7986	7942	7886	8015	7915	120	2400	500	5920	10	1	23280000	1846	23.67	0.21	12	0.06	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.55	N	003200	500	120 억		1777947	N	N	0	N	00	N
11	20241030	150149	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7930	-70	5	-0.88	106128630	13382	140.51	8010	8090	7890	10400	5600	8000	7930.70	7.64	0	-5638	8086	8042	7986	7942	7886	8015	7915	120	2400	500	5920	10	1	23280000	1846	23.67	0.21	12	0.06	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.55	N	003200	500	120 억		1777947	N	N	0	N	00	N
12	20241030	140148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7910	-90	5	-1.12	105407240	13291	139.55	8010	8090	7890	10400	5600	8000	7930.72	7.64	0	-5578	8086	8042	7986	7942	7886	8015	7915	120	2400	500	5920	10	1	23280000	1841	23.61	0.21	12	0.06	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.55	N	003200	500	120 억		1777947	N	N	0	N	00	N
13	20241030	130149	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7910	-90	5	-1.12	87150090	10983	115.32	8010	8090	7890	10400	5600	8000	7935.00	7.64	0	-4520	8086	8042	7986	7942	7886	8015	7915	120	2400	500	5920	10	1	23280000	1841	23.61	0.21	12	0.05	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.55	N	003200	500	120 억		1777947	N	N	0	N	00	N
14	20241030	120148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7900	-100	5	-1.25	53316620	6703	70.38	8010	8090	7900	10400	5600	8000	7954.14	7.64	0	-2704	8086	8042	7986	7942	7886	8015	7915	120	2400	500	5920	10	1	23280000	1839	23.58	0.21	12	0.03	335.00	37927.00	10680	20231116	-26.03	7490	20240805	5.47	9770	-19.14	20240205	7490	5.47	20240805	10680	-26.03	20231116	7490	5.47	20240805	0.55	N	003200	500	120 억		1777947	N	N	0	N	00	N
15	20241030	110148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7920	-80	5	-1.00	26230370	3279	34.43	8010	8090	7920	10400	5600	8000	7999.50	7.64	0	-1842	8086	8042	7986	7942	7886	8015	7915	120	2400	500	5920	10	1	23280000	1844	23.64	0.21	12	0.01	335.00	37927.00	10680	20231116	-25.84	7490	20240805	5.74	9770	-18.94	20240205	7490	5.74	20240805	10680	-25.84	20231116	7490	5.74	20240805	0.55	N	003200	500	120 억		1777947	N	N	0	N	00	N
16	20241030	100147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7970	-30	5	-0.38	18615110	2321	24.37	8010	8090	7970	10400	5600	8000	8020.30	7.64	0	-1681	8086	8042	7986	7942	7886	8015	7915	120	2400	500	5920	10	1	23280000	1855	23.79	0.21	12	0.01	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.55	N	003200	500	120 억		1777947	N	N	0	N	00	N
17	20241030	090148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	10	2	0.12	48060	6	0.06	8010	8010	8010	10400	5600	8000	8010.00	7.64	0	0	8086	8042	7986	7942	7886	8015	7915	120	2400	500	5920	10	1	23280000	1865	23.91	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.55	N	003200	500	120 억		1777947	N	N	0	N	00	N
18	20241029	160144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	-30	5	-0.37	75890460	9513	47.54	8030	8030	7930	10430	5630	8030	7977.55	7.65	0	-3569	8156	8092	7976	7912	7796	8125	7945	120	2400	500	5940	10	1	23280000	1862	23.88	0.21	12	0.04	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.55	N	003200	500	120 억		1782068	N	N	0	N	00	N
19	20241029	150147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7960	-70	5	-0.87	64514670	8090	40.43	8030	8030	7930	10430	5630	8030	7974.62	7.65	0	-3161	8156	8092	7976	7912	7796	8125	7945	120	2400	500	5940	10	1	23280000	1853	23.76	0.21	12	0.03	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.55	N	003200	500	120 억		1782068	N	N	0	N	00	N
20	20241029	140145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	-50	5	-0.62	55812510	6999	34.98	8030	8030	7930	10430	5630	8030	7974.35	7.65	0	-2743	8156	8092	7976	7912	7796	8125	7945	120	2400	500	5940	10	1	23280000	1858	23.82	0.21	12	0.03	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.55	N	003200	500	120 억		1782068	N	N	0	N	00	N
21	20241029	130146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7950	-80	5	-1.00	39823210	4988	24.93	8030	8030	7930	10430	5630	8030	7983.80	7.65	0	-1728	8156	8092	7976	7912	7796	8125	7945	120	2400	500	5940	10	1	23280000	1851	23.73	0.21	12	0.02	335.00	37927.00	10680	20231116	-25.56	7490	20240805	6.14	9770	-18.63	20240205	7490	6.14	20240805	10680	-25.56	20231116	7490	6.14	20240805	0.55	N	003200	500	120 억		1782068	N	N	0	N	00	N
22	20241029	120146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	-10	5	-0.12	13726500	1714	8.57	8030	8030	7990	10430	5630	8030	8008.46	7.65	0	-1285	8156	8092	7976	7912	7796	8125	7945	120	2400	500	5940	10	1	23280000	1867	23.94	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.55	N	003200	500	120 억		1782068	N	N	0	N	00	N
23	20241029	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	-30	5	-0.37	12605920	1574	7.87	8030	8030	7990	10430	5630	8030	8008.84	7.65	0	-1234	8156	8092	7976	7912	7796	8125	7945	120	2400	500	5940	10	1	23280000	1862	23.88	0.21	12	0.01	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.55	N	003200	500	120 억		1782068	N	N	0	N	00	N
24	20241029	100146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	-10	5	-0.12	5857760	732	3.66	8030	8030	7990	10430	5630	8030	8002.40	7.65	0	-499	8156	8092	7976	7912	7796	8125	7945	120	2400	500	5940	10	1	23280000	1867	23.94	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.55	N	003200	500	120 억		1782068	N	N	0	N	00	N
25	20241028	160144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8030	190	2	2.42	160140640	20010	20.60	7860	8040	7860	10190	5490	7840	7983.61	7.65	0	3243	8226	8032	7916	7722	7606	7975	7665	120	2350	500	5800	10	1	23280000	1869	23.97	0.21	12	0.09	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.55	N	003200	500	120 억		1780146	N	N	47	N	00	N
26	20241028	150145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	160	2	2.04	48692430	6095	6.27	7860	8040	7860	10190	5490	7840	7988.91	7.65	0	1720	8226	8032	7916	7722	7606	7975	7665	120	2350	500	5800	10	1	23280000	1862	23.88	0.21	12	0.03	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.55	N	003200	500	120 억		1780146	N	N	47	N	00	N
27	20241028	140145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8030	190	2	2.42	22884220	2868	2.95	7860	8040	7860	10190	5490	7840	7979.16	7.65	0	529	8226	8032	7916	7722	7606	7975	7665	120	2350	500	5800	10	1	23280000	1869	23.97	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.55	N	003200	500	120 억		1780146	N	N	47	N	00	N
28	20241028	130145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	160	2	2.04	14973250	1881	1.94	7860	8000	7860	10190	5490	7840	7960.26	7.65	0	286	8226	8032	7916	7722	7606	7975	7665	120	2350	500	5800	10	1	23280000	1862	23.88	0.21	12	0.01	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.55	N	003200	500	120 억		1780146	N	N	47	N	00	N
29	20241028	120146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	150	2	1.91	9688540	1220	1.26	7860	7990	7860	10190	5490	7840	7941.43	7.65	0	-71	8226	8032	7916	7722	7606	7975	7665	120	2350	500	5800	10	1	23280000	1860	23.85	0.21	12	0.01	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.55	N	003200	500	120 억		1780146	N	N	47	N	00	N
30	20241028	110139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7970	130	2	1.66	5961800	753	0.78	7860	7980	7860	10190	5490	7840	7917.40	7.65	0	-177	8226	8032	7916	7722	7606	7975	7665	120	2350	500	5800	10	1	23280000	1855	23.79	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.55	N	003200	500	120 억		1780146	N	N	47	N	00	N
31	20241028	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7900	60	2	0.77	2431080	308	0.32	7860	7930	7860	10190	5490	7840	7893.12	7.65	0	-100	8226	8032	7916	7722	7606	7975	7665	120	2350	500	5800	10	1	23280000	1839	23.58	0.21	12	0.00	335.00	37927.00	10680	20231116	-26.03	7490	20240805	5.47	9770	-19.14	20240205	7490	5.47	20240805	10680	-26.03	20231116	7490	5.47	20240805	0.55	N	003200	500	120 억		1780146	N	N	47	N	00	N
32	20241028	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7860	20	2	0.26	39300	5	0.01	7860	7860	7860	10190	5490	7840	7860.00	7.65	0	0	8226	8032	7916	7722	7606	7975	7665	120	2350	500	5800	10	1	23280000	1830	23.46	0.21	12	0.00	335.00	37927.00	10680	20231116	-26.40	7490	20240805	4.94	9770	-19.55	20240205	7490	4.94	20240805	10680	-26.40	20231116	7490	4.94	20240805	0.55	N	003200	500	120 억		1780146	N	N	47	N	00	N
33	20241025	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7840	-240	5	-2.97	767045750	97149	1280.64	8090	8110	7800	10500	5660	8080	7895.56	7.66	0	-10668	8186	8132	8096	8042	8006	8115	8025	120	2420	500	5970	10	1	23280000	1825	23.40	0.21	12	0.42	335.00	37927.00	10680	20231116	-26.59	7490	20240805	4.67	9770	-19.75	20240205	7490	4.67	20240805	10680	-26.59	20231116	7490	4.67	20240805	0.55	N	003200	500	120 억		1784380	N	N	47	N	00	N
34	20241025	150145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7840	-240	5	-2.97	628670670	79506	1048.06	8090	8110	7800	10500	5660	8080	7907.21	7.66	0	-5169	8186	8132	8096	8042	8006	8115	8025	120	2420	500	5970	10	1	23280000	1825	23.40	0.21	12	0.34	335.00	37927.00	10680	20231116	-26.59	7490	20240805	4.67	9770	-19.75	20240205	7490	4.67	20240805	10680	-26.59	20231116	7490	4.67	20240805	0.55	N	003200	500	120 억		1784380	N	N	0	N	00	N
35	20241025	140145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7830	-250	5	-3.09	395152760	49792	656.37	8090	8110	7800	10500	5660	8080	7936.07	7.66	0	455	8186	8132	8096	8042	8006	8115	8025	120	2420	500	5970	10	1	23280000	1823	23.37	0.21	12	0.21	335.00	37927.00	10680	20231116	-26.69	7490	20240805	4.54	9770	-19.86	20240205	7490	4.54	20240805	10680	-26.69	20231116	7490	4.54	20240805	0.55	N	003200	500	120 억		1784380	N	N	0	N	00	N
36	20241025	130146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7910	-170	5	-2.10	293346180	36817	485.33	8090	8110	7890	10500	5660	8080	7967.68	7.66	0	-1435	8186	8132	8096	8042	8006	8115	8025	120	2420	500	5970	10	1	23280000	1841	23.61	0.21	12	0.16	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.55	N	003200	500	120 억		1784380	N	N	0	N	00	N
37	20241025	120146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7910	-170	5	-2.10	234764170	29423	387.86	8090	8110	7890	10500	5660	8080	7978.93	7.66	0	-206	8186	8132	8096	8042	8006	8115	8025	120	2420	500	5970	10	1	23280000	1841	23.61	0.21	12	0.13	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.55	N	003200	500	120 억		1784380	N	N	0	N	00	N
38	20241025	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	-90	5	-1.11	137322700	17125	225.74	8090	8110	7980	10500	5660	8080	8018.84	7.66	0	-711	8186	8132	8096	8042	8006	8115	8025	120	2420	500	5970	10	1	23280000	1860	23.85	0.21	12	0.07	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.55	N	003200	500	120 억		1784380	N	N	0	N	00	N
39	20241025	100145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	-60	5	-0.74	62804250	7816	103.03	8090	8110	8010	10500	5660	8080	8035.34	7.66	0	-130	8186	8132	8096	8042	8006	8115	8025	120	2420	500	5970	10	1	23280000	1867	23.94	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.55	N	003200	500	120 억		1784380	N	N	0	N	00	N
40	20241025	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	0	3	0.00	0	0	0.00	0	0	0	10500	5660	8080	0.00	7.66	0	0	8186	8132	8096	8042	8006	8115	8025	120	2420	500	5970	10	1	23280000	1881	24.12	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.55	N	003200	500	120 억		1784380	N	N	0	N	00	N
41	20241024	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-60	5	-0.74	61100210	7552	13.67	8120	8150	8060	10580	5700	8140	8090.74	7.68	0	-2416	8273	8206	8133	8066	7993	8240	8100	120	2440	500	6020	10	1	23280000	1881	24.12	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.55	N	003200	500	120 억		1786796	N	N	0	N	00	N
42	20241024	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-60	5	-0.74	51558640	6371	11.53	8120	8150	8060	10580	5700	8140	8092.71	7.68	0	-1981	8273	8206	8133	8066	7993	8240	8100	120	2440	500	6020	10	1	23280000	1881	24.12	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.55	N	003200	500	120 억		1786796	N	N	0	N	00	N
43	20241024	140144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	-70	5	-0.86	45430410	5612	10.16	8120	8150	8070	10580	5700	8140	8095.23	7.68	0	-1718	8273	8206	8133	8066	7993	8240	8100	120	2440	500	6020	10	1	23280000	1879	24.09	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.55	N	003200	500	120 억		1786796	N	N	0	N	00	N
44	20241024	130144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-30	5	-0.37	37139070	4585	8.30	8120	8150	8070	10580	5700	8140	8100.12	7.68	0	-1694	8273	8206	8133	8066	7993	8240	8100	120	2440	500	6020	10	1	23280000	1888	24.21	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.55	N	003200	500	120 억		1786796	N	N	0	N	00	N
45	20241024	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-60	5	-0.74	31500090	3888	7.04	8120	8150	8070	10580	5700	8140	8101.88	7.68	0	-1514	8273	8206	8133	8066	7993	8240	8100	120	2440	500	6020	10	1	23280000	1881	24.12	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.55	N	003200	500	120 억		1786796	N	N	0	N	00	N
46	20241024	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-60	5	-0.74	27607200	3406	6.16	8120	8150	8080	10580	5700	8140	8105.46	7.68	0	-1172	8273	8206	8133	8066	7993	8240	8100	120	2440	500	6020	10	1	23280000	1881	24.12	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.55	N	003200	500	120 억		1786796	N	N	0	N	00	N
47	20241024	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	-40	5	-0.49	24655420	3041	5.50	8120	8150	8100	10580	5700	8140	8107.67	7.68	0	-878	8273	8206	8133	8066	7993	8240	8100	120	2440	500	6020	10	1	23280000	1886	24.18	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.55	N	003200	500	120 억		1786796	N	N	0	N	00	N
48	20241024	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-20	5	-0.25	8120	1	0.00	8120	8120	8120	10580	5700	8140	8120.00	7.68	0	0	8273	8206	8133	8066	7993	8240	8100	120	2440	500	6020	10	1	23280000	1890	24.24	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.55	N	003200	500	120 억		1786796	N	N	0	N	00	N
49	20241023	160145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	40	2	0.49	448662990	55250	126.25	8080	8200	8060	10530	5670	8100	8120.60	7.66	0	2250	8193	8146	8083	8036	7973	8115	8005	120	2430	500	5990	10	1	23280000	1895	24.30	0.21	12	0.24	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.55	N	003200	500	120 억		1783909	N	N	0	N	00	N
50	20241023	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	-30	5	-0.37	440725430	54271	124.01	8080	8200	8060	10530	5670	8100	8120.83	7.66	0	2845	8193	8146	8083	8036	7973	8115	8005	120	2430	500	5990	10	1	23280000	1879	24.09	0.21	12	0.23	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.55	N	003200	500	120 억		1783909	N	N	0	N	00	N
51	20241023	140146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	0	3	0.00	406941410	50088	114.45	8080	8200	8060	10530	5670	8100	8124.53	7.66	0	2233	8193	8146	8083	8036	7973	8115	8005	120	2430	500	5990	10	1	23280000	1886	24.18	0.21	12	0.22	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.55	N	003200	500	120 억		1783909	N	N	0	N	00	N
52	20241023	130145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	50	2	0.62	381195420	46908	107.19	8080	8200	8060	10530	5670	8100	8126.45	7.66	0	1697	8193	8146	8083	8036	7973	8115	8005	120	2430	500	5990	10	1	23280000	1897	24.33	0.21	12	0.20	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.55	N	003200	500	120 억		1783909	N	N	0	N	00	N
53	20241023	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	50	2	0.62	215724050	26553	60.67	8080	8200	8060	10530	5670	8100	8124.28	7.66	0	871	8193	8146	8083	8036	7973	8115	8005	120	2430	500	5990	10	1	23280000	1897	24.33	0.21	12	0.11	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.55	N	003200	500	120 억		1783909	N	N	0	N	00	N
54	20241023	110145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	40	2	0.49	57095000	7044	16.10	8080	8140	8060	10530	5670	8100	8105.48	7.66	0	-780	8193	8146	8083	8036	7973	8115	8005	120	2430	500	5990	10	1	23280000	1895	24.30	0.21	12	0.03	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.55	N	003200	500	120 억		1783909	N	N	0	N	00	N
55	20241023	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	-30	5	-0.37	2593350	321	0.73	8080	8090	8070	10530	5670	8100	8078.97	7.66	0	-5	8193	8146	8083	8036	7973	8115	8005	120	2430	500	5990	10	1	23280000	1879	24.09	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.55	N	003200	500	120 억		1783909	N	N	0	N	00	N
56	20241023	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-20	5	-0.25	169680	21	0.05	8080	8080	8080	10530	5670	8100	8080.00	7.66	0	-3	8193	8146	8083	8036	7973	8115	8005	120	2430	500	5990	10	1	23280000	1881	24.12	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.55	N	003200	500	120 억		1783909	N	N	0	N	00	N
57	20241022	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	10	2	0.12	350971700	43563	100.77	8130	8130	8020	10510	5670	8090	8056.65	7.66	0	1820	8183	8136	8103	8056	8023	8120	8040	120	2420	500	5980	10	1	23280000	1886	24.18	0.21	12	0.19	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.56	N	003200	500	120 억		1782408	N	N	4	N	00	N
58	20241022	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	20	2	0.25	334479830	41524	96.05	8130	8130	8020	10510	5670	8090	8055.10	7.66	0	1655	8183	8136	8103	8056	8023	8120	8040	120	2420	500	5980	10	1	23280000	1888	24.21	0.21	12	0.18	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.56	N	003200	500	120 억		1782408	N	N	4	N	00	N
59	20241022	140145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	0	3	0.00	280355100	34820	80.54	8130	8130	8020	10510	5670	8090	8051.55	7.66	0	1662	8183	8136	8103	8056	8023	8120	8040	120	2420	500	5980	10	1	23280000	1883	24.15	0.21	12	0.15	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.56	N	003200	500	120 억		1782408	N	N	4	N	00	N
60	20241022	130144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	-50	5	-0.62	269003100	33414	77.29	8130	8130	8020	10510	5670	8090	8050.61	7.66	0	1626	8183	8136	8103	8056	8023	8120	8040	120	2420	500	5980	10	1	23280000	1872	24.00	0.21	12	0.14	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.56	N	003200	500	120 억		1782408	N	N	4	N	00	N
61	20241022	120145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	-50	5	-0.62	176681610	21950	50.77	8130	8130	8020	10510	5670	8090	8049.28	7.66	0	140	8183	8136	8103	8056	8023	8120	8040	120	2420	500	5980	10	1	23280000	1872	24.00	0.21	12	0.09	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.56	N	003200	500	120 억		1782408	N	N	4	N	00	N
62	20241022	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	-20	5	-0.25	121727420	15128	34.99	8130	8130	8020	10510	5670	8090	8046.50	7.66	0	197	8183	8136	8103	8056	8023	8120	8040	120	2420	500	5980	10	1	23280000	1879	24.09	0.21	12	0.06	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.56	N	003200	500	120 억		1782408	N	N	4	N	00	N
63	20241022	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	0	3	0.00	64189030	7970	18.44	8130	8130	8030	10510	5670	8090	8053.83	7.66	0	-799	8183	8136	8103	8056	8023	8120	8040	120	2420	500	5980	10	1	23280000	1883	24.15	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.56	N	003200	500	120 억		1782408	N	N	4	N	00	N
64	20241022	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	40	2	0.49	764220	94	0.22	8130	8130	8130	10510	5670	8090	8130.00	7.66	0	-14	8183	8136	8103	8056	8023	8120	8040	120	2420	500	5980	10	1	23280000	1893	24.27	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.56	N	003200	500	120 억		1782408	N	N	4	N	00	N
65	20241021	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	-30	5	-0.37	350076990	43231	55.45	8120	8150	8070	10550	5690	8120	8097.83	7.66	0	-1601	8273	8196	8063	7986	7853	8235	8025	120	2430	500	6000	10	1	23280000	1883	24.15	0.21	12	0.19	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.56	N	003200	500	120 억		1783858	N	N	4	N	00	N
66	20241021	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	-30	5	-0.37	268399910	33150	42.52	8120	8150	8070	10550	5690	8120	8096.53	7.66	0	-2091	8273	8196	8063	7986	7853	8235	8025	120	2430	500	6000	10	1	23280000	1883	24.15	0.21	12	0.14	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.56	N	003200	500	120 억		1783858	N	N	1	N	00	N
67	20241021	140144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	0	3	0.00	181365100	22392	28.72	8120	8150	8070	10550	5690	8120	8099.55	7.66	0	-2277	8273	8196	8063	7986	7853	8235	8025	120	2430	500	6000	10	1	23280000	1890	24.24	0.21	12	0.10	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.56	N	003200	500	120 억		1783858	N	N	1	N	00	N
68	20241021	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	-20	5	-0.25	112820350	13923	17.86	8120	8150	8070	10550	5690	8120	8103.16	7.66	0	-1096	8273	8196	8063	7986	7853	8235	8025	120	2430	500	6000	10	1	23280000	1886	24.18	0.21	12	0.06	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.56	N	003200	500	120 억		1783858	N	N	1	N	00	N
69	20241021	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	10	2	0.12	35107280	4328	5.55	8120	8130	8090	10550	5690	8120	8111.66	7.66	0	-1196	8273	8196	8063	7986	7853	8235	8025	120	2430	500	6000	10	1	23280000	1893	24.27	0.21	12	0.02	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.56	N	003200	500	120 억		1783858	N	N	1	N	00	N
70	20241021	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	10	2	0.12	20900830	2575	3.30	8120	8130	8090	10550	5690	8120	8116.83	7.66	0	-888	8273	8196	8063	7986	7853	8235	8025	120	2430	500	6000	10	1	23280000	1893	24.27	0.21	12	0.01	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.56	N	003200	500	120 억		1783858	N	N	1	N	00	N
71	20241021	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	-20	5	-0.25	18085720	2228	2.86	8120	8120	8090	10550	5690	8120	8117.47	7.66	0	-719	8273	8196	8063	7986	7853	8235	8025	120	2430	500	6000	10	1	23280000	1886	24.18	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.56	N	003200	500	120 억		1783858	N	N	1	N	00	N
72	20241021	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	-20	5	-0.25	17058100	2101	2.69	8120	8120	8100	10550	5690	8120	8119.04	7.66	0	-610	8273	8196	8063	7986	7853	8235	8025	120	2430	500	6000	10	1	23280000	1886	24.18	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.56	N	003200	500	120 억		1783858	N	N	1	N	00	N
73	20241018	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	60	2	0.74	626046610	77970	114.41	8060	8140	7930	10470	5650	8060	8029.33	7.67	0	-1474	8206	8132	8076	8002	7946	8105	7975	120	2410	500	5960	10	1	23280000	1890	24.24	0.21	12	0.33	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.57	N	003200	500	120 억		1785328	N	N	1	N	00	N
74	20241018	150147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8060	0	3	0.00	581461650	72464	106.33	8060	8140	7930	10470	5650	8060	8024.15	7.67	0	-1420	8206	8132	8076	8002	7946	8105	7975	120	2410	500	5960	10	1	23280000	1876	24.06	0.21	12	0.31	335.00	37927.00	10680	20231116	-24.53	7490	20240805	7.61	9770	-17.50	20240205	7490	7.61	20240805	10680	-24.53	20231116	7490	7.61	20240805	0.57	N	003200	500	120 억		1785328	N	N	3	N	00	N
75	20241018	140146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	-50	5	-0.62	152644440	18983	27.86	8060	8140	8010	10470	5650	8060	8041.11	7.67	0	-1763	8206	8132	8076	8002	7946	8105	7975	120	2410	500	5960	10	1	23280000	1865	23.91	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.57	N	003200	500	120 억		1785328	N	N	3	N	00	N
76	20241018	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	-40	5	-0.50	148862100	18511	27.16	8060	8140	8010	10470	5650	8060	8041.82	7.67	0	-1758	8206	8132	8076	8002	7946	8105	7975	120	2410	500	5960	10	1	23280000	1867	23.94	0.21	12	0.08	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.57	N	003200	500	120 억		1785328	N	N	3	N	00	N
77	20241018	120146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	-20	5	-0.25	87239070	10837	15.90	8060	8140	8020	10470	5650	8060	8050.11	7.67	0	-490	8206	8132	8076	8002	7946	8105	7975	120	2410	500	5960	10	1	23280000	1872	24.00	0.21	12	0.05	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.57	N	003200	500	120 억		1785328	N	N	3	N	00	N
78	20241018	110145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	-20	5	-0.25	50380620	6253	9.18	8060	8140	8020	10470	5650	8060	8057.03	7.67	0	19	8206	8132	8076	8002	7946	8105	7975	120	2410	500	5960	10	1	23280000	1872	24.00	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.57	N	003200	500	120 억		1785328	N	N	3	N	00	N
79	20241018	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	10	2	0.12	41389030	5134	7.53	8060	8140	8020	10470	5650	8060	8061.75	7.67	0	-534	8206	8132	8076	8002	7946	8105	7975	120	2410	500	5960	10	1	23280000	1879	24.09	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.57	N	003200	500	120 억		1785328	N	N	3	N	00	N
80	20241018	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	30	2	0.37	48420	6	0.01	8060	8090	8060	10470	5650	8060	8070.00	7.67	0	-4	8206	8132	8076	8002	7946	8105	7975	120	2410	500	5960	10	1	23280000	1883	24.15	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.57	N	003200	500	120 억		1785328	N	N	3	N	00	N
81	20241017	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8060	-90	5	-1.10	549432960	68148	219.12	8130	8150	8020	10590	5710	8150	8062.35	7.71	0	-9282	8236	8192	8126	8082	8016	8160	8050	120	2440	500	6030	10	1	23280000	1876	24.06	0.21	12	0.29	335.00	37927.00	10680	20231116	-24.53	7490	20240805	7.61	9770	-17.50	20240205	7490	7.61	20240805	10680	-24.53	20231116	7490	7.61	20240805	0.57	N	003200	500	120 억		1795025	N	N	3	N	00	N
82	20241017	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8050	-100	5	-1.23	401640390	49791	160.09	8130	8150	8020	10590	5710	8150	8066.53	7.71	0	-9062	8236	8192	8126	8082	8016	8160	8050	120	2440	500	6030	10	1	23280000	1874	24.03	0.21	12	0.21	335.00	37927.00	10680	20231116	-24.63	7490	20240805	7.48	9770	-17.60	20240205	7490	7.48	20240805	10680	-24.63	20231116	7490	7.48	20240805	0.57	N	003200	500	120 억		1795025	N	N	1	N	00	N
83	20241017	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8050	-100	5	-1.23	317487850	39334	126.47	8130	8150	8020	10590	5710	8150	8071.59	7.71	0	-6919	8236	8192	8126	8082	8016	8160	8050	120	2440	500	6030	10	1	23280000	1874	24.03	0.21	12	0.17	335.00	37927.00	10680	20231116	-24.63	7490	20240805	7.48	9770	-17.60	20240205	7490	7.48	20240805	10680	-24.63	20231116	7490	7.48	20240805	0.57	N	003200	500	120 억		1795025	N	N	1	N	00	N
84	20241017	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	-60	5	-0.74	77425630	9555	30.72	8130	8150	8040	10590	5710	8150	8103.15	7.71	0	-1418	8236	8192	8126	8082	8016	8160	8050	120	2440	500	6030	10	1	23280000	1883	24.15	0.21	12	0.04	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.57	N	003200	500	120 억		1795025	N	N	1	N	00	N
85	20241017	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	0	3	0.00	1284630	158	0.51	8130	8150	8120	10590	5710	8150	8130.57	7.71	0	-36	8236	8192	8126	8082	8016	8160	8050	120	2440	500	6030	10	1	23280000	1897	24.33	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.57	N	003200	500	120 억		1795025	N	N	1	N	00	N
86	20241017	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	0	3	0.00	1276480	157	0.50	8130	8150	8120	10590	5710	8150	8130.45	7.71	0	-37	8236	8192	8126	8082	8016	8160	8050	120	2440	500	6030	10	1	23280000	1897	24.33	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.57	N	003200	500	120 억		1795025	N	N	1	N	00	N
87	20241017	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	0	3	0.00	1268330	156	0.50	8130	8150	8120	10590	5710	8150	8130.32	7.71	0	-37	8236	8192	8126	8082	8016	8160	8050	120	2440	500	6030	10	1	23280000	1897	24.33	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.57	N	003200	500	120 억		1795025	N	N	1	N	00	N
88	20241017	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-30	5	-0.37	1154290	142	0.46	8130	8130	8120	10590	5710	8150	8128.80	7.71	0	-34	8236	8192	8126	8082	8016	8160	8050	120	2440	500	6030	10	1	23280000	1890	24.24	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.57	N	003200	500	120 억		1795025	N	N	1	N	00	N
89	20241016	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	0	3	0.00	251678800	31101	646.19	8170	8170	8060	10590	5710	8150	8092.31	7.71	0	-35	8230	8190	8150	8110	8070	8210	8130	120	2440	500	6030	10	1	23280000	1897	24.33	0.21	12	0.13	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.57	N	003200	500	120 억		1794640	N	N	1	N	00	N
90	20241016	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-30	5	-0.37	220309210	27238	565.93	8170	8170	8060	10590	5710	8150	8088.30	7.71	0	223	8230	8190	8150	8110	8070	8210	8130	120	2440	500	6030	10	1	23280000	1890	24.24	0.21	12	0.12	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.57	N	003200	500	120 억		1794640	N	N	15	N	00	N
91	20241016	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	-80	5	-0.98	143426530	17712	368.00	8170	8170	8060	10590	5710	8150	8097.70	7.71	0	92	8230	8190	8150	8110	8070	8210	8130	120	2440	500	6030	10	1	23280000	1879	24.09	0.21	12	0.08	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.57	N	003200	500	120 억		1794640	N	N	15	N	00	N
92	20241016	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	-10	5	-0.12	98202720	12120	251.82	8170	8170	8080	10590	5710	8150	8102.53	7.71	0	1400	8230	8190	8150	8110	8070	8210	8130	120	2440	500	6030	10	1	23280000	1895	24.30	0.21	12	0.05	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.57	N	003200	500	120 억		1794640	N	N	15	N	00	N
93	20241016	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	-20	5	-0.25	91125420	11247	233.68	8170	8170	8080	10590	5710	8150	8102.20	7.71	0	1440	8230	8190	8150	8110	8070	8210	8130	120	2440	500	6030	10	1	23280000	1893	24.27	0.21	12	0.05	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.57	N	003200	500	120 억		1794640	N	N	15	N	00	N
94	20241016	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-30	5	-0.37	83419130	10298	213.96	8170	8170	8080	10590	5710	8150	8100.52	7.71	0	1651	8230	8190	8150	8110	8070	8210	8130	120	2440	500	6030	10	1	23280000	1890	24.24	0.21	12	0.04	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.57	N	003200	500	120 억		1794640	N	N	15	N	00	N
95	20241016	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	-10	5	-0.12	14624650	1801	37.42	8170	8170	8110	10590	5710	8150	8120.29	7.71	0	406	8230	8190	8150	8110	8070	8210	8130	120	2440	500	6030	10	1	23280000	1895	24.30	0.21	12	0.01	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.57	N	003200	500	120 억		1794640	N	N	15	N	00	N
96	20241016	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8170	20	2	0.25	400250	49	1.02	8170	8170	8160	10590	5710	8150	8168.37	7.71	0	-11	8230	8190	8150	8110	8070	8210	8130	120	2440	500	6030	10	1	23280000	1902	24.39	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.50	7490	20240805	9.08	9770	-16.38	20240205	7490	9.08	20240805	10680	-23.50	20231116	7490	9.08	20240805	0.57	N	003200	500	120 억		1794640	N	N	15	N	00	N
97	20241015	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	20	2	0.25	31963510	3919	12.38	8130	8190	8110	10560	5700	8130	8157.21	7.71	0	269	8196	8162	8096	8062	7996	8180	8080	120	2430	500	6010	10	1	23280000	1897	24.33	0.21	12	0.02	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.58	N	003200	500	120 억		1794810	N	N	15	N	00	N
98	20241015	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8180	50	2	0.62	16751610	2052	6.48	8130	8190	8110	10560	5700	8130	8163.55	7.71	0	261	8196	8162	8096	8062	7996	8180	8080	120	2430	500	6010	10	1	23280000	1904	24.42	0.22	12	0.01	335.00	37927.00	10680	20231116	-23.41	7490	20240805	9.21	9770	-16.27	20240205	7490	9.21	20240805	10680	-23.41	20231116	7490	9.21	20240805	0.58	N	003200	500	120 억		1794810	N	N	7	N	00	N
99	20241015	140144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8170	40	2	0.49	13758440	1686	5.33	8130	8190	8110	10560	5700	8130	8160.40	7.71	0	180	8196	8162	8096	8062	7996	8180	8080	120	2430	500	6010	10	1	23280000	1902	24.39	0.22	12	0.01	335.00	37927.00	10680	20231116	-23.50	7490	20240805	9.08	9770	-16.38	20240205	7490	9.08	20240805	10680	-23.50	20231116	7490	9.08	20240805	0.58	N	003200	500	120 억		1794810	N	N	7	N	00	N
100	20241015	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8190	60	2	0.74	10086140	1237	3.91	8130	8190	8110	10560	5700	8130	8153.71	7.71	0	42	8196	8162	8096	8062	7996	8180	8080	120	2430	500	6010	10	1	23280000	1907	24.45	0.22	12	0.01	335.00	37927.00	10680	20231116	-23.31	7490	20240805	9.35	9770	-16.17	20240205	7490	9.35	20240805	10680	-23.31	20231116	7490	9.35	20240805	0.58	N	003200	500	120 억		1794810	N	N	7	N	00	N
101	20241015	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	20	2	0.25	4971400	611	1.93	8130	8160	8110	10560	5700	8130	8136.50	7.71	0	58	8196	8162	8096	8062	7996	8180	8080	120	2430	500	6010	10	1	23280000	1897	24.33	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.58	N	003200	500	120 억		1794810	N	N	7	N	00	N
102	20241015	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	10	2	0.12	2893500	356	1.12	8130	8140	8110	10560	5700	8130	8127.81	7.71	0	21	8196	8162	8096	8062	7996	8180	8080	120	2430	500	6010	10	1	23280000	1895	24.30	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.58	N	003200	500	120 억		1794810	N	N	7	N	00	N
103	20241015	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	0	3	0.00	1933310	238	0.75	8130	8140	8110	10560	5700	8130	8123.15	7.71	0	-14	8196	8162	8096	8062	7996	8180	8080	120	2430	500	6010	10	1	23280000	1893	24.27	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.58	N	003200	500	120 억		1794810	N	N	7	N	00	N
104	20241015	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-20	5	-0.25	40590	5	0.02	8130	8130	8110	10560	5700	8130	8118.00	7.71	0	-3	8196	8162	8096	8062	7996	8180	8080	120	2430	500	6010	10	1	23280000	1888	24.21	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.58	N	003200	500	120 억		1794810	N	N	7	N	00	N
105	20241014	160140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	40	2	0.49	255314600	31648	82.62	8090	8130	8030	10510	5670	8090	8067.30	7.69	0	4225	8256	8172	8116	8032	7976	8145	8005	120	2420	500	5980	10	1	23280000	1893	24.27	0.21	12	0.14	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.56	N	003200	500	120 억		1789210	N	N	7	N	00	N
106	20241014	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	30	2	0.37	226253550	28063	73.26	8090	8120	8030	10510	5670	8090	8062.34	7.69	0	4083	8256	8172	8116	8032	7976	8145	8005	120	2420	500	5980	10	1	23280000	1890	24.24	0.21	12	0.12	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.56	N	003200	500	120 억		1789210	N	N	0	N	00	N
107	20241014	140141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	0	3	0.00	213894860	26539	69.28	8090	8120	8030	10510	5670	8090	8059.64	7.69	0	3676	8256	8172	8116	8032	7976	8145	8005	120	2420	500	5980	10	1	23280000	1883	24.15	0.21	12	0.11	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.56	N	003200	500	120 억		1789210	N	N	0	N	00	N
108	20241014	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	0	3	0.00	211528770	26247	68.52	8090	8120	8030	10510	5670	8090	8059.16	7.69	0	3818	8256	8172	8116	8032	7976	8145	8005	120	2420	500	5980	10	1	23280000	1883	24.15	0.21	12	0.11	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.56	N	003200	500	120 억		1789210	N	N	0	N	00	N
109	20241014	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	-20	5	-0.25	209610700	26010	67.90	8090	8120	8030	10510	5670	8090	8058.85	7.69	0	3726	8256	8172	8116	8032	7976	8145	8005	120	2420	500	5980	10	1	23280000	1879	24.09	0.21	12	0.11	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.56	N	003200	500	120 억		1789210	N	N	0	N	00	N
110	20241014	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-10	5	-0.12	191227950	23732	61.95	8090	8120	8030	10510	5670	8090	8057.81	7.69	0	3924	8256	8172	8116	8032	7976	8145	8005	120	2420	500	5980	10	1	23280000	1881	24.12	0.21	12	0.10	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.56	N	003200	500	120 억		1789210	N	N	0	N	00	N
111	20241014	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	-20	5	-0.25	152464230	18928	49.41	8090	8100	8030	10510	5670	8090	8054.96	7.69	0	2837	8256	8172	8116	8032	7976	8145	8005	120	2420	500	5980	10	1	23280000	1879	24.09	0.21	12	0.08	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.56	N	003200	500	120 억		1789210	N	N	0	N	00	N
112	20241014	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8060	-30	5	-0.37	1547550	192	0.50	8090	8090	8060	10510	5670	8090	8060.16	7.69	0	190	8256	8172	8116	8032	7976	8145	8005	120	2420	500	5980	10	1	23280000	1876	24.06	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.53	7490	20240805	7.61	9770	-17.50	20240205	7490	7.61	20240805	10680	-24.53	20231116	7490	7.61	20240805	0.56	N	003200	500	120 억		1789210	N	N	0	N	00	N
113	20241011	160140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	-50	5	-0.61	310233780	38306	104.78	8140	8200	8060	10580	5700	8140	8098.83	7.72	0	-4807	8266	8202	8146	8082	8026	8175	8055	120	2440	500	6020	10	1	23280000	1883	24.15	0.21	12	0.16	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.56	N	003200	500	120 억		1797094	N	N	0	N	00	N
114	20241011	150140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-60	5	-0.74	276838860	34177	93.49	8140	8200	8060	10580	5700	8140	8100.15	7.72	0	-4763	8266	8202	8146	8082	8026	8175	8055	120	2440	500	6020	10	1	23280000	1881	24.12	0.21	12	0.15	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.56	N	003200	500	120 억		1797094	N	N	0	N	00	N
115	20241011	140141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-30	5	-0.37	171963370	21189	57.96	8140	8200	8070	10580	5700	8140	8115.69	7.72	0	-3088	8266	8202	8146	8082	8026	8175	8055	120	2440	500	6020	10	1	23280000	1888	24.21	0.21	12	0.09	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.56	N	003200	500	120 억		1797094	N	N	0	N	00	N
116	20241011	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	-40	5	-0.49	134471910	16550	45.27	8140	8200	8090	10580	5700	8140	8125.19	7.72	0	-2916	8266	8202	8146	8082	8026	8175	8055	120	2440	500	6020	10	1	23280000	1886	24.18	0.21	12	0.07	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.56	N	003200	500	120 억		1797094	N	N	0	N	00	N
117	20241011	120141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-30	5	-0.37	96090220	11812	32.31	8140	8200	8100	10580	5700	8140	8134.97	7.72	0	-3271	8266	8202	8146	8082	8026	8175	8055	120	2440	500	6020	10	1	23280000	1888	24.21	0.21	12	0.05	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.56	N	003200	500	120 억		1797094	N	N	0	N	00	N
118	20241011	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8160	20	2	0.25	62874670	7717	21.11	8140	8200	8120	10580	5700	8140	8147.55	7.72	0	-2240	8266	8202	8146	8082	8026	8175	8055	120	2440	500	6020	10	1	23280000	1900	24.36	0.22	12	0.03	335.00	37927.00	10680	20231116	-23.60	7490	20240805	8.95	9770	-16.48	20240205	7490	8.95	20240805	10680	-23.60	20231116	7490	8.95	20240805	0.56	N	003200	500	120 억		1797094	N	N	0	N	00	N
119	20241011	100146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	10	2	0.12	49956910	6134	16.78	8140	8200	8120	10580	5700	8140	8144.26	7.72	0	-1024	8266	8202	8146	8082	8026	8175	8055	120	2440	500	6020	10	1	23280000	1897	24.33	0.21	12	0.03	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.56	N	003200	500	120 억		1797094	N	N	0	N	00	N
120	20241011	090141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	0	3	0.00	162600	20	0.05	8140	8140	8120	10580	5700	8140	8130.00	7.72	0	0	8266	8202	8146	8082	8026	8175	8055	120	2440	500	6020	10	1	23280000	1895	24.30	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.56	N	003200	500	120 억		1797094	N	N	0	N	00	N
121	20241010	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	-60	5	-0.73	297808870	36557	166.70	8200	8210	8090	10660	5740	8200	8146.43	7.71	0	2982	8533	8366	8143	7976	7753	8255	7865	120	2460	500	6060	10	1	23280000	1895	24.30	0.21	12	0.16	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.56	N	003200	500	120 억		1794264	N	N	0	N	00	N
122	20241010	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-90	5	-1.10	270089450	33143	151.13	8200	8210	8100	10660	5740	8200	8149.22	7.71	0	3233	8533	8366	8143	7976	7753	8255	7865	120	2460	500	6060	10	1	23280000	1888	24.21	0.21	12	0.14	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.56	N	003200	500	120 억		1794264	N	N	0	N	00	N
123	20241010	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8180	-20	5	-0.24	176968810	21698	98.94	8200	8210	8120	10660	5740	8200	8156.00	7.71	0	1020	8533	8366	8143	7976	7753	8255	7865	120	2460	500	6060	10	1	23280000	1904	24.42	0.22	12	0.09	335.00	37927.00	10680	20231116	-23.41	7490	20240805	9.21	9770	-16.27	20240205	7490	9.21	20240805	10680	-23.41	20231116	7490	9.21	20240805	0.56	N	003200	500	120 억		1794264	N	N	0	N	00	N
124	20241010	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8180	-20	5	-0.24	172653670	21171	96.54	8200	8210	8120	10660	5740	8200	8155.20	7.71	0	982	8533	8366	8143	7976	7753	8255	7865	120	2460	500	6060	10	1	23280000	1904	24.42	0.22	12	0.09	335.00	37927.00	10680	20231116	-23.41	7490	20240805	9.21	9770	-16.27	20240205	7490	9.21	20240805	10680	-23.41	20231116	7490	9.21	20240805	0.56	N	003200	500	120 억		1794264	N	N	0	N	00	N
125	20241010	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8160	-40	5	-0.49	157253400	19286	87.94	8200	8210	8120	10660	5740	8200	8153.76	7.71	0	1241	8533	8366	8143	7976	7753	8255	7865	120	2460	500	6060	10	1	23280000	1900	24.36	0.22	12	0.08	335.00	37927.00	10680	20231116	-23.60	7490	20240805	8.95	9770	-16.48	20240205	7490	8.95	20240805	10680	-23.60	20231116	7490	8.95	20240805	0.56	N	003200	500	120 억		1794264	N	N	0	N	00	N
126	20241010	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8190	-10	5	-0.12	67685380	8305	37.87	8200	8210	8120	10660	5740	8200	8149.96	7.71	0	570	8533	8366	8143	7976	7753	8255	7865	120	2460	500	6060	10	1	23280000	1907	24.45	0.22	12	0.04	335.00	37927.00	10680	20231116	-23.31	7490	20240805	9.35	9770	-16.17	20240205	7490	9.35	20240805	10680	-23.31	20231116	7490	9.35	20240805	0.56	N	003200	500	120 억		1794264	N	N	0	N	00	N
127	20241010	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8180	-20	5	-0.24	63987530	7853	35.81	8200	8210	8120	10660	5740	8200	8148.16	7.71	0	711	8533	8366	8143	7976	7753	8255	7865	120	2460	500	6060	10	1	23280000	1904	24.42	0.22	12	0.03	335.00	37927.00	10680	20231116	-23.41	7490	20240805	9.21	9770	-16.27	20240205	7490	9.21	20240805	10680	-23.41	20231116	7490	9.21	20240805	0.56	N	003200	500	120 억		1794264	N	N	0	N	00	N
128	20241010	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	10	2	0.12	73830	9	0.04	8200	8210	8200	10660	5740	8200	8203.33	7.71	0	-1	8533	8366	8143	7976	7753	8255	7865	120	2460	500	6060	10	1	23280000	1911	24.51	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.56	N	003200	500	120 억		1794264	N	N	0	N	00	N
129	20241008	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8200	-40	5	-0.49	179484050	21930	112.42	8310	8310	7920	10710	5770	8240	8184.41	7.70	0	1837	8353	8296	8223	8166	8093	8325	8195	120	2470	500	6090	10	1	23280000	1909	24.48	0.22	12	0.09	335.00	37927.00	10680	20231116	-23.22	7490	20240805	9.48	9770	-16.07	20240205	7490	9.48	20240805	10680	-23.22	20231116	7490	9.48	20240805	0.56	N	003200	500	120 억		1791523	N	N	0	N	00	N
130	20241008	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8200	-40	5	-0.49	177746470	21718	111.33	8310	8310	7920	10710	5770	8240	8184.29	7.70	0	1990	8353	8296	8223	8166	8093	8325	8195	120	2470	500	6090	10	1	23280000	1909	24.48	0.22	12	0.09	335.00	37927.00	10680	20231116	-23.22	7490	20240805	9.48	9770	-16.07	20240205	7490	9.48	20240805	10680	-23.22	20231116	7490	9.48	20240805	0.56	N	003200	500	120 억		1791523	N	N	0	N	00	N
131	20241008	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8180	-60	5	-0.73	175758710	21475	110.09	8310	8310	7920	10710	5770	8240	8184.34	7.70	0	2151	8353	8296	8223	8166	8093	8325	8195	120	2470	500	6090	10	1	23280000	1904	24.42	0.22	12	0.09	335.00	37927.00	10680	20231116	-23.41	7490	20240805	9.21	9770	-16.27	20240205	7490	9.21	20240805	10680	-23.41	20231116	7490	9.21	20240805	0.56	N	003200	500	120 억		1791523	N	N	0	N	00	N
132	20241008	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8190	-50	5	-0.61	172869710	21122	108.28	8310	8310	7920	10710	5770	8240	8184.34	7.70	0	2448	8353	8296	8223	8166	8093	8325	8195	120	2470	500	6090	10	1	23280000	1907	24.45	0.22	12	0.09	335.00	37927.00	10680	20231116	-23.31	7490	20240805	9.35	9770	-16.17	20240205	7490	9.35	20240805	10680	-23.31	20231116	7490	9.35	20240805	0.56	N	003200	500	120 억		1791523	N	N	0	N	00	N
133	20241008	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-30	5	-0.36	126633930	15475	79.33	8310	8310	7920	10710	5770	8240	8183.13	7.70	0	1696	8353	8296	8223	8166	8093	8325	8195	120	2470	500	6090	10	1	23280000	1911	24.51	0.22	12	0.07	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.56	N	003200	500	120 억		1791523	N	N	0	N	00	N
134	20241008	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-30	5	-0.36	122586970	14982	76.80	8310	8310	7920	10710	5770	8240	8182.28	7.70	0	1937	8353	8296	8223	8166	8093	8325	8195	120	2470	500	6090	10	1	23280000	1911	24.51	0.22	12	0.06	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.56	N	003200	500	120 억		1791523	N	N	0	N	00	N
135	20241008	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8230	-10	5	-0.12	28143520	3404	17.45	8310	8310	8220	10710	5770	8240	8267.78	7.70	0	-585	8353	8296	8223	8166	8093	8325	8195	120	2470	500	6090	10	1	23280000	1916	24.57	0.22	12	0.01	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.56	N	003200	500	120 억		1791523	N	N	0	N	00	N
136	20241008	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8310	70	2	0.85	9780870	1177	6.03	8310	8310	8310	10710	5770	8240	8310.00	7.70	0	-381	8353	8296	8223	8166	8093	8325	8195	120	2470	500	6090	10	1	23280000	1935	24.81	0.22	12	0.01	335.00	37927.00	10680	20231116	-22.19	7490	20240805	10.95	9770	-14.94	20240205	7490	10.95	20240805	10680	-22.19	20231116	7490	10.95	20240805	0.56	N	003200	500	120 억		1791523	N	N	0	N	00	N
137	20241007	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8240	-10	5	-0.12	159971230	19507	68.45	8210	8280	8150	10720	5780	8250	8200.70	7.69	0	629	8476	8362	8276	8162	8076	8320	8120	120	2470	500	6100	10	1	23280000	1918	24.60	0.22	12	0.08	335.00	37927.00	10680	20231116	-22.85	7490	20240805	10.01	9770	-15.66	20240205	7490	10.01	20240805	10680	-22.85	20231116	7490	10.01	20240805	0.57	N	003200	500	120 억		1790574	N	N	0	N	00	N
138	20241007	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8230	-20	5	-0.24	154286930	18817	66.03	8210	8280	8150	10720	5780	8250	8199.34	7.69	0	759	8476	8362	8276	8162	8076	8320	8120	120	2470	500	6100	10	1	23280000	1916	24.57	0.22	12	0.08	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.57	N	003200	500	120 억		1790574	N	N	0	N	00	N
139	20241007	140158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8250	0	3	0.00	153620190	18736	65.75	8210	8280	8150	10720	5780	8250	8199.20	7.69	0	827	8476	8362	8276	8162	8076	8320	8120	120	2470	500	6100	10	1	23280000	1921	24.63	0.22	12	0.08	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억		1790574	N	N	0	N	00	N
140	20241007	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8190	-60	5	-0.73	145707500	17772	62.36	8210	8280	8150	10720	5780	8250	8198.71	7.69	0	605	8476	8362	8276	8162	8076	8320	8120	120	2470	500	6100	10	1	23280000	1907	24.45	0.22	12	0.08	335.00	37927.00	10680	20231116	-23.31	7490	20240805	9.35	9770	-16.17	20240205	7490	9.35	20240805	10680	-23.31	20231116	7490	9.35	20240805	0.57	N	003200	500	120 억		1790574	N	N	0	N	00	N
141	20241007	120154	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8240	-10	5	-0.12	122007040	14880	52.22	8210	8280	8150	10720	5780	8250	8199.40	7.69	0	1960	8476	8362	8276	8162	8076	8320	8120	120	2470	500	6100	10	1	23280000	1918	24.60	0.22	12	0.06	335.00	37927.00	10680	20231116	-22.85	7490	20240805	10.01	9770	-15.66	20240205	7490	10.01	20240805	10680	-22.85	20231116	7490	10.01	20240805	0.57	N	003200	500	120 억		1790574	N	N	0	N	00	N
142	20241007	110145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-40	5	-0.48	120828640	14737	51.71	8210	8280	8150	10720	5780	8250	8199.00	7.69	0	1977	8476	8362	8276	8162	8076	8320	8120	120	2470	500	6100	10	1	23280000	1911	24.51	0.22	12	0.06	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.57	N	003200	500	120 억		1790574	N	N	0	N	00	N
143	20241007	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8230	-20	5	-0.24	39676800	4840	16.98	8210	8280	8150	10720	5780	8250	8197.69	7.69	0	713	8476	8362	8276	8162	8076	8320	8120	120	2470	500	6100	10	1	23280000	1916	24.57	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.57	N	003200	500	120 억		1790574	N	N	0	N	00	N
144	20241007	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8280	30	2	0.36	1059440	129	0.45	8210	8280	8210	10720	5780	8250	8212.71	7.69	0	-19	8476	8362	8276	8162	8076	8320	8120	120	2470	500	6100	10	1	23280000	1928	24.72	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.57	N	003200	500	120 억		1790574	N	N	0	N	00	N
145	20241004	160138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8250	-30	5	-0.36	234983660	28463	37.81	8270	8390	8190	10760	5800	8280	8255.76	7.71	0	-3948	8493	8386	8263	8156	8033	8395	8165	120	2480	500	6120	10	1	23280000	1921	24.63	0.22	12	0.12	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억		1795996	N	N	0	N	00	N
146	20241004	150138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8240	-40	5	-0.48	168028990	20315	26.98	8270	8390	8210	10760	5800	8280	8271.18	7.71	0	-3174	8493	8386	8263	8156	8033	8395	8165	120	2480	500	6120	10	1	23280000	1918	24.60	0.22	12	0.09	335.00	37927.00	10680	20231116	-22.85	7490	20240805	10.01	9770	-15.66	20240205	7490	10.01	20240805	10680	-22.85	20231116	7490	10.01	20240805	0.57	N	003200	500	120 억		1795996	N	N	0	N	00	N
147	20241004	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8220	-60	5	-0.72	160366540	19383	25.75	8270	8390	8210	10760	5800	8280	8273.57	7.71	0	-3132	8493	8386	8263	8156	8033	8395	8165	120	2480	500	6120	10	1	23280000	1914	24.54	0.22	12	0.08	335.00	37927.00	10680	20231116	-23.03	7490	20240805	9.75	9770	-15.86	20240205	7490	9.75	20240805	10680	-23.03	20231116	7490	9.75	20240805	0.57	N	003200	500	120 억		1795996	N	N	0	N	00	N
148	20241004	130138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8230	-50	5	-0.60	132426530	15983	21.23	8270	8390	8210	10760	5800	8280	8285.46	7.71	0	-1392	8493	8386	8263	8156	8033	8395	8165	120	2480	500	6120	10	1	23280000	1916	24.57	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.57	N	003200	500	120 억		1795996	N	N	0	N	00	N
149	20241004	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8250	-30	5	-0.36	122751300	14808	19.67	8270	8390	8220	10760	5800	8280	8289.53	7.71	0	-518	8493	8386	8263	8156	8033	8395	8165	120	2480	500	6120	10	1	23280000	1921	24.63	0.22	12	0.06	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억		1795996	N	N	0	N	00	N
150	20241004	110138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8230	-50	5	-0.60	80025870	9620	12.78	8270	8390	8220	10760	5800	8280	8318.70	7.71	0	442	8493	8386	8263	8156	8033	8395	8165	120	2480	500	6120	10	1	23280000	1916	24.57	0.22	12	0.04	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.57	N	003200	500	120 억		1795996	N	N	0	N	00	N
151	20241004	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8390	110	2	1.33	26262180	3140	4.17	8270	8390	8250	10760	5800	8280	8363.75	7.71	0	-997	8493	8386	8263	8156	8033	8395	8165	120	2480	500	6120	10	1	23280000	1953	25.04	0.22	12	0.01	335.00	37927.00	10680	20231116	-21.44	7490	20240805	12.02	9770	-14.12	20240205	7490	12.02	20240805	10680	-21.44	20231116	7490	12.02	20240805	0.57	N	003200	500	120 억		1795996	N	N	0	N	00	N
152	20241004	090136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8250	-30	5	-0.36	123840	15	0.02	8270	8280	8250	10760	5800	8280	8256.00	7.71	0	-13	8493	8386	8263	8156	8033	8395	8165	120	2480	500	6120	10	1	23280000	1921	24.63	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억		1795996	N	N	0	N	00	N
153	20241002	160137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8280	0	3	0.00	621247700	75288	279.65	8280	8370	8140	10760	5800	8280	8251.62	7.76	0	-8252	8453	8366	8303	8216	8153	8335	8185	120	2480	500	6120	10	1	23280000	1928	24.72	0.22	12	0.32	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.57	N	003200	500	120 억		1806350	N	N	0	N	00	N
154	20241002	150138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8310	30	2	0.36	614334690	74454	276.55	8280	8370	8140	10760	5800	8280	8251.20	7.76	0	-8110	8453	8366	8303	8216	8153	8335	8185	120	2480	500	6120	10	1	23280000	1935	24.81	0.22	12	0.32	335.00	37927.00	10680	20231116	-22.19	7490	20240805	10.95	9770	-14.94	20240205	7490	10.95	20240805	10680	-22.19	20231116	7490	10.95	20240805	0.57	N	003200	500	120 억		1806350	N	N	0	N	00	N
155	20241002	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8300	20	2	0.24	445784860	54167	201.20	8280	8330	8140	10760	5800	8280	8229.82	7.76	0	-3840	8453	8366	8303	8216	8153	8335	8185	120	2480	500	6120	10	1	23280000	1932	24.78	0.22	12	0.23	335.00	37927.00	10680	20231116	-22.28	7490	20240805	10.81	9770	-15.05	20240205	7490	10.81	20240805	10680	-22.28	20231116	7490	10.81	20240805	0.57	N	003200	500	120 억		1806350	N	N	0	N	00	N
156	20241002	130137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8310	30	2	0.36	339826810	41373	153.68	8280	8320	8140	10760	5800	8280	8213.73	7.76	0	-3434	8453	8366	8303	8216	8153	8335	8185	120	2480	500	6120	10	1	23280000	1935	24.81	0.22	12	0.18	335.00	37927.00	10680	20231116	-22.19	7490	20240805	10.95	9770	-14.94	20240205	7490	10.95	20240805	10680	-22.19	20231116	7490	10.95	20240805	0.57	N	003200	500	120 억		1806350	N	N	0	N	00	N
157	20241002	120136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8270	-10	5	-0.12	318656330	38820	144.19	8280	8320	8140	10760	5800	8280	8208.56	7.76	0	-2384	8453	8366	8303	8216	8153	8335	8185	120	2480	500	6120	10	1	23280000	1925	24.69	0.22	12	0.17	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.57	N	003200	500	120 억		1806350	N	N	0	N	00	N
158	20241002	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8230	-50	5	-0.60	242909850	29640	110.10	8280	8280	8140	10760	5800	8280	8195.34	7.76	0	-2076	8453	8366	8303	8216	8153	8335	8185	120	2480	500	6120	10	1	23280000	1916	24.57	0.22	12	0.13	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.57	N	003200	500	120 억		1806350	N	N	0	N	00	N
159	20241002	100136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-70	5	-0.85	177722110	21708	80.63	8280	8280	8140	10760	5800	8280	8186.94	7.76	0	-2868	8453	8366	8303	8216	8153	8335	8185	120	2480	500	6120	10	1	23280000	1911	24.51	0.22	12	0.09	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.57	N	003200	500	120 억		1806350	N	N	0	N	00	N
160	20241002	090136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8270	-10	5	-0.12	6010390	732	2.72	8280	8280	8200	10760	5800	8280	8210.92	7.76	0	87	8453	8366	8303	8216	8153	8335	8185	120	2480	500	6120	10	1	23280000	1925	24.69	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.57	N	003200	500	120 억		1806350	N	N	0	N	00	N