KissMeData/005800/price/prices-20231001.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	20231031	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	40	2	0.44	13271230	1458	89.50	9170	9210	9050	11920	6420	9170	9102.35	26.33	0	7	9256	9212	9136	9092	9016	9235	9115	45	2750	500	6600	10	1	9000000	829	3.53	0.23	12	0.02	2611.00	40302.00	12200	20221115	-24.51	8880	20231023	3.72	11790	-21.88	20230228	8880	3.72	20231023	12200	-24.51	20221115	8880	3.72	20231023	0.04	N	005800	500	45 억		2369648	N	N	0	N	00	N
3	20231031	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-100	5	-1.09	10795580	1186	72.81	9170	9200	9050	11920	6420	9170	9102.51	26.33	0	13	9256	9212	9136	9092	9016	9235	9115	45	2750	500	6600	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.66	8880	20231023	2.14	11790	-23.07	20230228	8880	2.14	20231023	12200	-25.66	20221115	8880	2.14	20231023	0.04	N	005800	500	45 억		2369648	N	N	0	N	00	N
4	20231031	140217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-120	5	-1.31	10732060	1179	72.38	9170	9200	9050	11920	6420	9170	9102.68	26.33	0	17	9256	9212	9136	9092	9016	9235	9115	45	2750	500	6600	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.82	8880	20231023	1.91	11790	-23.24	20230228	8880	1.91	20231023	12200	-25.82	20221115	8880	1.91	20231023	0.04	N	005800	500	45 억		2369648	N	N	0	N	00	N
5	20231031	130214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	0	3	0.00	4798960	526	32.29	9170	9200	9080	11920	6420	9170	9123.50	26.33	0	17	9256	9212	9136	9092	9016	9235	9115	45	2750	500	6600	10	1	9000000	825	3.51	0.23	12	0.01	2611.00	40302.00	12200	20221115	-24.84	8880	20231023	3.27	11790	-22.22	20230228	8880	3.27	20231023	12200	-24.84	20221115	8880	3.27	20231023	0.04	N	005800	500	45 억		2369648	N	N	0	N	00	N
6	20231031	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	0	3	0.00	4798960	526	32.29	9170	9200	9080	11920	6420	9170	9123.50	26.33	0	17	9256	9212	9136	9092	9016	9235	9115	45	2750	500	6600	10	1	9000000	825	3.51	0.23	12	0.01	2611.00	40302.00	12200	20221115	-24.84	8880	20231023	3.27	11790	-22.22	20230228	8880	3.27	20231023	12200	-24.84	20221115	8880	3.27	20231023	0.04	N	005800	500	45 억		2369648	N	N	0	N	00	N
7	20231031	110216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-90	5	-0.98	1730880	190	11.66	9170	9170	9080	11920	6420	9170	9109.89	26.33	0	17	9256	9212	9136	9092	9016	9235	9115	45	2750	500	6600	10	1	9000000	817	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.57	8880	20231023	2.25	11790	-22.99	20230228	8880	2.25	20231023	12200	-25.57	20221115	8880	2.25	20231023	0.04	N	005800	500	45 억		2369648	N	N	0	N	00	N
8	20231031	100216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	0	3	0.00	1558250	171	10.50	9170	9170	9080	11920	6420	9170	9112.57	26.33	0	11	9256	9212	9136	9092	9016	9235	9115	45	2750	500	6600	10	1	9000000	825	3.51	0.23	12	0.00	2611.00	40302.00	12200	20221115	-24.84	8880	20231023	3.27	11790	-22.22	20230228	8880	3.27	20231023	12200	-24.84	20221115	8880	3.27	20231023	0.04	N	005800	500	45 억		2369648	N	N	0	N	00	N
9	20231031	090214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	0	3	0.00	55020	6	0.37	9170	9170	9170	11920	6420	9170	9170.00	26.33	0	1	9256	9212	9136	9092	9016	9235	9115	45	2750	500	6600	10	1	9000000	825	3.51	0.23	12	0.00	2611.00	40302.00	12200	20221115	-24.84	8880	20231023	3.27	11790	-22.22	20230228	8880	3.27	20231023	12200	-24.84	20221115	8880	3.27	20231023	0.04	N	005800	500	45 억		2369648	N	N	0	N	00	N
10	20231030	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	60	2	0.66	14833920	1629	102.26	9110	9180	9060	11840	6380	9110	9106.15	26.33	0	55	9223	9166	9083	9026	8943	9195	9055	45	2730	500	6550	10	1	9000000	825	3.51	0.23	12	0.02	2611.00	40302.00	12200	20221115	-24.84	8880	20231023	3.27	11790	-22.22	20230228	8880	3.27	20231023	12200	-24.84	20221115	8880	3.27	20231023	0.04	N	005800	500	45 억		2369599	N	N	0	N	00	N
11	20231030	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-10	5	-0.11	12346410	1357	85.19	9110	9110	9060	11840	6380	9110	9098.31	26.33	0	43	9223	9166	9083	9026	8943	9195	9055	45	2730	500	6550	10	1	9000000	819	3.49	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.41	8880	20231023	2.48	11790	-22.82	20230228	8880	2.48	20231023	12200	-25.41	20221115	8880	2.48	20231023	0.04	N	005800	500	45 억		2369599	N	N	0	N	00	N
12	20231030	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-20	5	-0.22	10981730	1207	75.77	9110	9110	9060	11840	6380	9110	9098.37	26.33	0	7	9223	9166	9083	9026	8943	9195	9055	45	2730	500	6550	10	1	9000000	818	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.49	8880	20231023	2.36	11790	-22.90	20230228	8880	2.36	20231023	12200	-25.49	20221115	8880	2.36	20231023	0.04	N	005800	500	45 억		2369599	N	N	0	N	00	N
13	20231030	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-20	5	-0.22	6510490	716	44.95	9110	9110	9060	11840	6380	9110	9092.86	26.33	0	17	9223	9166	9083	9026	8943	9195	9055	45	2730	500	6550	10	1	9000000	818	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.49	8880	20231023	2.36	11790	-22.90	20230228	8880	2.36	20231023	12200	-25.49	20221115	8880	2.36	20231023	0.04	N	005800	500	45 억		2369599	N	N	0	N	00	N
14	20231030	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-10	5	-0.11	2719710	299	18.77	9110	9110	9060	11840	6380	9110	9096.02	26.33	0	0	9223	9166	9083	9026	8943	9195	9055	45	2730	500	6550	10	1	9000000	819	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.41	8880	20231023	2.48	11790	-22.82	20230228	8880	2.48	20231023	12200	-25.41	20221115	8880	2.48	20231023	0.04	N	005800	500	45 억		2369599	N	N	0	N	00	N
15	20231030	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-30	5	-0.33	636920	70	4.39	9110	9110	9060	11840	6380	9110	9098.86	26.33	0	0	9223	9166	9083	9026	8943	9195	9055	45	2730	500	6550	10	1	9000000	817	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.57	8880	20231023	2.25	11790	-22.99	20230228	8880	2.25	20231023	12200	-25.57	20221115	8880	2.25	20231023	0.04	N	005800	500	45 억		2369599	N	N	0	N	00	N
16	20231030	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-10	5	-0.11	582430	64	4.02	9110	9110	9060	11840	6380	9110	9100.47	26.33	0	0	9223	9166	9083	9026	8943	9195	9055	45	2730	500	6550	10	1	9000000	819	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.41	8880	20231023	2.48	11790	-22.82	20230228	8880	2.48	20231023	12200	-25.41	20221115	8880	2.48	20231023	0.04	N	005800	500	45 억		2369599	N	N	0	N	00	N
17	20231030	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	0	3	0.00	419060	46	2.89	9110	9110	9110	11840	6380	9110	9110.00	26.33	0	0	9223	9166	9083	9026	8943	9195	9055	45	2730	500	6550	10	1	9000000	820	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.33	8880	20231023	2.59	11790	-22.73	20230228	8880	2.59	20231023	12200	-25.33	20221115	8880	2.59	20231023	0.04	N	005800	500	45 억		2369599	N	N	0	N	00	N
18	20231027	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	60	2	0.66	14037270	1551	155.41	9020	9140	9000	11790	6350	9070	9050.46	26.33	0	-1	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	822	3.50	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.16	8880	20231023	2.82	11790	-22.56	20230228	8880	2.82	20231023	12200	-25.16	20221115	8880	2.82	20231023	0.04	N	005800	500	45 억		2369600	N	N	0	N	00	N
19	20231027	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-10	5	-0.11	12172780	1346	134.87	9020	9140	9000	11790	6350	9070	9043.67	26.33	0	-1	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.74	8880	20231023	2.03	11790	-23.16	20230228	8880	2.03	20231023	12200	-25.74	20221115	8880	2.03	20231023	0.04	N	005800	500	45 억		2369600	N	N	0	N	00	N
20	20231027	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-10	5	-0.11	12082130	1336	133.87	9020	9140	9000	11790	6350	9070	9043.51	26.33	0	-1	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.74	8880	20231023	2.03	11790	-23.16	20230228	8880	2.03	20231023	12200	-25.74	20221115	8880	2.03	20231023	0.04	N	005800	500	45 억		2369600	N	N	0	N	00	N
21	20231027	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	-40	5	-0.44	10714200	1185	118.74	9020	9140	9000	11790	6350	9070	9041.52	26.33	0	-1	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	813	3.46	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.98	8880	20231023	1.69	11790	-23.41	20230228	8880	1.69	20231023	12200	-25.98	20221115	8880	1.69	20231023	0.04	N	005800	500	45 억		2369600	N	N	0	N	00	N
22	20231027	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-30	5	-0.33	2407860	267	26.75	9020	9040	9000	11790	6350	9070	9018.20	26.33	0	-1	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	814	3.46	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.90	8880	20231023	1.80	11790	-23.32	20230228	8880	1.80	20231023	12200	-25.90	20221115	8880	1.80	20231023	0.04	N	005800	500	45 억		2369600	N	N	0	N	00	N
23	20231027	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9010	-60	5	-0.66	1811280	201	20.14	9020	9040	9000	11790	6350	9070	9011.34	26.33	0	-1	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	811	3.45	0.22	12	0.00	2611.00	40302.00	12200	20221115	-26.15	8880	20231023	1.46	11790	-23.58	20230228	8880	1.46	20231023	12200	-26.15	20221115	8880	1.46	20231023	0.04	N	005800	500	45 억		2369600	N	N	0	N	00	N
24	20231027	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-50	5	-0.55	144320	16	1.60	9020	9020	9020	11790	6350	9070	9020.00	26.33	0	0	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	812	3.45	0.22	12	0.00	2611.00	40302.00	12200	20221115	-26.07	8880	20231023	1.58	11790	-23.49	20230228	8880	1.58	20231023	12200	-26.07	20221115	8880	1.58	20231023	0.04	N	005800	500	45 억		2369600	N	N	0	N	00	N
25	20231026	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-50	5	-0.55	9015380	998	94.78	9060	9070	9000	11850	6390	9120	9033.41	26.33	0	-141	9193	9156	9103	9066	9013	9175	9085	45	2730	500	6560	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.66	8880	20231023	2.14	11790	-23.07	20230228	8880	2.14	20231023	12200	-25.66	20221115	8880	2.14	20231023	0.04	N	005800	500	45 억		2369741	N	N	0	N	00	N
26	20231026	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-80	5	-0.88	8399340	930	88.32	9060	9060	9000	11850	6390	9120	9031.55	26.33	0	-119	9193	9156	9103	9066	9013	9175	9085	45	2730	500	6560	10	1	9000000	814	3.46	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.90	8880	20231023	1.80	11790	-23.32	20230228	8880	1.80	20231023	12200	-25.90	20221115	8880	1.80	20231023	0.04	N	005800	500	45 억		2369741	N	N	0	N	00	N
27	20231026	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-70	5	-0.77	7838790	868	82.43	9060	9060	9000	11850	6390	9120	9030.86	26.33	0	-83	9193	9156	9103	9066	9013	9175	9085	45	2730	500	6560	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.82	8880	20231023	1.91	11790	-23.24	20230228	8880	1.91	20231023	12200	-25.82	20221115	8880	1.91	20231023	0.04	N	005800	500	45 억		2369741	N	N	0	N	00	N
28	20231026	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-70	5	-0.77	5261110	582	55.27	9060	9060	9020	11850	6390	9120	9039.71	26.33	0	-65	9193	9156	9103	9066	9013	9175	9085	45	2730	500	6560	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.82	8880	20231023	1.91	11790	-23.24	20230228	8880	1.91	20231023	12200	-25.82	20221115	8880	1.91	20231023	0.04	N	005800	500	45 억		2369741	N	N	0	N	00	N
29	20231026	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-80	5	-0.88	3742880	414	39.32	9060	9060	9020	11850	6390	9120	9040.77	26.33	0	-31	9193	9156	9103	9066	9013	9175	9085	45	2730	500	6560	10	1	9000000	814	3.46	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.90	8880	20231023	1.80	11790	-23.32	20230228	8880	1.80	20231023	12200	-25.90	20221115	8880	1.80	20231023	0.04	N	005800	500	45 억		2369741	N	N	0	N	00	N
30	20231026	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-70	5	-0.77	2649040	293	27.83	9060	9060	9020	11850	6390	9120	9041.09	26.33	0	-21	9193	9156	9103	9066	9013	9175	9085	45	2730	500	6560	10	1	9000000	815	3.47	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.82	8880	20231023	1.91	11790	-23.24	20230228	8880	1.91	20231023	12200	-25.82	20221115	8880	1.91	20231023	0.04	N	005800	500	45 억		2369741	N	N	0	N	00	N
31	20231026	100207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-80	5	-0.88	1610510	178	16.90	9060	9060	9020	11850	6390	9120	9047.81	26.33	0	-19	9193	9156	9103	9066	9013	9175	9085	45	2730	500	6560	10	1	9000000	814	3.46	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.90	8880	20231023	1.80	11790	-23.32	20230228	8880	1.80	20231023	12200	-25.90	20221115	8880	1.80	20231023	0.04	N	005800	500	45 억		2369741	N	N	0	N	00	N
32	20231026	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-70	5	-0.77	579800	64	6.08	9060	9060	9050	11850	6390	9120	9059.38	26.33	0	-4	9193	9156	9103	9066	9013	9175	9085	45	2730	500	6560	10	1	9000000	815	3.47	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.82	8880	20231023	1.91	11790	-23.24	20230228	8880	1.91	20231023	12200	-25.82	20221115	8880	1.91	20231023	0.04	N	005800	500	45 억		2369741	N	N	0	N	00	N
33	20231025	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	20	2	0.22	9567650	1053	347.52	9100	9140	9050	11830	6370	9100	9086.02	26.33	0	-31	9160	9130	9070	9040	8980	9145	9055	45	2730	500	6550	10	1	9000000	821	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.25	8880	20231023	2.70	11790	-22.65	20230228	8880	2.70	20231023	12200	-25.25	20221115	8880	2.70	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
34	20231025	150207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	10	2	0.11	9385250	1033	340.92	9100	9140	9050	11830	6370	9100	9085.43	26.33	0	-37	9160	9130	9070	9040	8980	9145	9055	45	2730	500	6550	10	1	9000000	820	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.33	8880	20231023	2.59	11790	-22.73	20230228	8880	2.59	20231023	12200	-25.33	20221115	8880	2.59	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
35	20231025	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	40	2	0.44	9257940	1019	336.30	9100	9140	9050	11830	6370	9100	9085.32	26.33	0	-37	9160	9130	9070	9040	8980	9145	9055	45	2730	500	6550	10	1	9000000	823	3.50	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.08	8880	20231023	2.93	11790	-22.48	20230228	8880	2.93	20231023	12200	-25.08	20221115	8880	2.93	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
36	20231025	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-20	5	-0.22	9175700	1010	333.33	9100	9130	9050	11830	6370	9100	9084.85	26.33	0	-37	9160	9130	9070	9040	8980	9145	9055	45	2730	500	6550	10	1	9000000	817	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.57	8880	20231023	2.25	11790	-22.99	20230228	8880	2.25	20231023	12200	-25.57	20221115	8880	2.25	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
37	20231025	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	30	2	0.33	7589260	836	275.91	9100	9130	9050	11830	6370	9100	9078.06	26.33	0	-36	9160	9130	9070	9040	8980	9145	9055	45	2730	500	6550	10	1	9000000	822	3.50	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.16	8880	20231023	2.82	11790	-22.56	20230228	8880	2.82	20231023	12200	-25.16	20221115	8880	2.82	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
38	20231025	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-10	5	-0.11	7361850	811	267.66	9100	9130	9050	11830	6370	9100	9077.50	26.33	0	-36	9160	9130	9070	9040	8980	9145	9055	45	2730	500	6550	10	1	9000000	818	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.49	8880	20231023	2.36	11790	-22.90	20230228	8880	2.36	20231023	12200	-25.49	20221115	8880	2.36	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
39	20231025	100205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-30	5	-0.33	5578360	615	202.97	9100	9100	9050	11830	6370	9100	9070.50	26.33	0	-32	9160	9130	9070	9040	8980	9145	9055	45	2730	500	6550	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.66	8880	20231023	2.14	11790	-23.07	20230228	8880	2.14	20231023	12200	-25.66	20221115	8880	2.14	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
40	20231025	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-20	5	-0.22	245600	27	8.91	9100	9100	9080	11830	6370	9100	9096.30	26.33	0	-5	9160	9130	9070	9040	8980	9145	9055	45	2730	500	6550	10	1	9000000	817	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.57	8880	20231023	2.25	11790	-22.99	20230228	8880	2.25	20231023	12200	-25.57	20221115	8880	2.25	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
41	20231024	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	-50	5	-0.55	2740720	303	9.28	9080	9100	9010	11890	6410	9150	9044.92	26.33	0	0	9356	9252	9066	8962	8776	9305	9015	45	2740	500	6580	10	1	9000000	819	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.41	8880	20231023	2.48	11790	-22.82	20230228	8880	2.48	20231023	12200	-25.41	20221115	8880	2.48	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
42	20231024	150204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-70	5	-0.77	2658820	294	9.01	9080	9080	9010	11890	6410	9150	9043.61	26.33	0	0	9356	9252	9066	8962	8776	9305	9015	45	2740	500	6580	10	1	9000000	817	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.57	8880	20231023	2.25	11790	-22.99	20230228	8880	2.25	20231023	12200	-25.57	20221115	8880	2.25	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
43	20231024	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-90	5	-0.98	1629780	180	5.51	9080	9080	9010	11890	6410	9150	9054.33	26.33	0	0	9356	9252	9066	8962	8776	9305	9015	45	2740	500	6580	10	1	9000000	815	3.47	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.74	8880	20231023	2.03	11790	-23.16	20230228	8880	2.03	20231023	12200	-25.74	20221115	8880	2.03	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
44	20231024	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-90	5	-0.98	614950	68	2.08	9080	9080	9010	11890	6410	9150	9043.38	26.33	0	0	9356	9252	9066	8962	8776	9305	9015	45	2740	500	6580	10	1	9000000	815	3.47	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.74	8880	20231023	2.03	11790	-23.16	20230228	8880	2.03	20231023	12200	-25.74	20221115	8880	2.03	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
45	20231024	120204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-90	5	-0.98	506630	56	1.72	9080	9080	9010	11890	6410	9150	9046.96	26.33	0	0	9356	9252	9066	8962	8776	9305	9015	45	2740	500	6580	10	1	9000000	815	3.47	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.74	8880	20231023	2.03	11790	-23.16	20230228	8880	2.03	20231023	12200	-25.74	20221115	8880	2.03	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
46	20231024	110204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-130	5	-1.42	317190	35	1.07	9080	9080	9020	11890	6410	9150	9062.57	26.33	0	0	9356	9252	9066	8962	8776	9305	9015	45	2740	500	6580	10	1	9000000	812	3.45	0.22	12	0.00	2611.00	40302.00	12200	20221115	-26.07	8880	20231023	1.58	11790	-23.49	20230228	8880	1.58	20231023	12200	-26.07	20221115	8880	1.58	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
47	20231024	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-80	5	-0.87	226990	25	0.77	9080	9080	9070	11890	6410	9150	9079.60	26.33	0	0	9356	9252	9066	8962	8776	9305	9015	45	2740	500	6580	10	1	9000000	816	3.47	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.66	8880	20231023	2.14	11790	-23.07	20230228	8880	2.14	20231023	12200	-25.66	20221115	8880	2.14	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
48	20231024	090204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-70	5	-0.77	18160	2	0.06	9080	9080	9080	11890	6410	9150	9080.00	26.33	0	0	9356	9252	9066	8962	8776	9305	9015	45	2740	500	6580	10	1	9000000	817	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.57	8880	20231023	2.25	11790	-22.99	20230228	8880	2.25	20231023	12200	-25.57	20221115	8880	2.25	20231023	0.04	N	005800	500	45 억		2369778	N	N	0	N	00	N
49	20231023	160203	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9150	90	2	0.99	29286170	3264	73.45	9060	9170	8880	11770	6350	9060	8972.48	26.33	0	17	9160	9110	9050	9000	8940	9080	8970	45	2710	500	6520	10	1	9000000	824	3.50	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.00	8880	20231023	3.04	11790	-22.39	20230228	8880	3.04	20231023	12200	-25.00	20221115	8880	3.04	20231023	0.04	N	005800	500	45 억		2369761	N	N	0	N	00	N
50	20231023	150201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9000	-60	5	-0.66	27277240	3041	68.43	9060	9060	8880	11770	6350	9060	8969.83	26.33	0	181	9160	9110	9050	9000	8940	9080	8970	45	2710	500	6520	10	1	9000000	810	3.45	0.22	12	0.03	2611.00	40302.00	12200	20221115	-26.23	8880	20231023	1.35	11790	-23.66	20230228	8880	1.35	20231023	12200	-26.23	20221115	8880	1.35	20231023	0.04	N	005800	500	45 억		2369761	N	N	0	N	00	N
51	20231023	140202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9050	-10	5	-0.11	27187190	3031	68.20	9060	9060	8880	11770	6350	9060	8969.71	26.33	0	182	9160	9110	9050	9000	8940	9080	8970	45	2710	500	6520	10	1	9000000	815	3.47	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.82	8880	20231023	1.91	11790	-23.24	20230228	8880	1.91	20231023	12200	-25.82	20221115	8880	1.91	20231023	0.04	N	005800	500	45 억		2369761	N	N	0	N	00	N
52	20231023	130203	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9050	-10	5	-0.11	27187190	3031	68.20	9060	9060	8880	11770	6350	9060	8969.71	26.33	0	182	9160	9110	9050	9000	8940	9080	8970	45	2710	500	6520	10	1	9000000	815	3.47	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.82	8880	20231023	1.91	11790	-23.24	20230228	8880	1.91	20231023	12200	-25.82	20221115	8880	1.91	20231023	0.04	N	005800	500	45 억		2369761	N	N	0	N	00	N
53	20231023	120202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9040	-20	5	-0.22	26871640	2996	67.42	9060	9060	8880	11770	6350	9060	8969.17	26.33	0	195	9160	9110	9050	9000	8940	9080	8970	45	2710	500	6520	10	1	9000000	814	3.46	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.90	8880	20231023	1.80	11790	-23.32	20230228	8880	1.80	20231023	12200	-25.90	20221115	8880	1.80	20231023	0.04	N	005800	500	45 억		2369761	N	N	0	N	00	N
54	20231023	110203	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9040	-20	5	-0.22	20211120	2259	50.83	9060	9060	8880	11770	6350	9060	8946.93	26.33	0	196	9160	9110	9050	9000	8940	9080	8970	45	2710	500	6520	10	1	9000000	814	3.46	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.90	8880	20231023	1.80	11790	-23.32	20230228	8880	1.80	20231023	12200	-25.90	20221115	8880	1.80	20231023	0.04	N	005800	500	45 억		2369761	N	N	0	N	00	N
55	20231023	100201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9000	-60	5	-0.66	18228510	2038	45.86	9060	9060	8880	11770	6350	9060	8944.31	26.33	0	265	9160	9110	9050	9000	8940	9080	8970	45	2710	500	6520	10	1	9000000	810	3.45	0.22	12	0.02	2611.00	40302.00	12200	20221115	-26.23	8880	20231023	1.35	11790	-23.66	20230228	8880	1.35	20231023	12200	-26.23	20221115	8880	1.35	20231023	0.04	N	005800	500	45 억		2369761	N	N	0	N	00	N
56	20231023	090203	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9010	-50	5	-0.55	4756790	531	11.95	9060	9060	8880	11770	6350	9060	8958.17	26.33	0	0	9160	9110	9050	9000	8940	9080	8970	45	2710	500	6520	10	1	9000000	811	3.45	0.22	12	0.01	2611.00	40302.00	12200	20221115	-26.15	8880	20231023	1.46	11790	-23.58	20230228	8880	1.46	20231023	12200	-26.15	20221115	8880	1.46	20231023	0.04	N	005800	500	45 억		2369761	N	N	0	N	00	N
57	20231020	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-20	5	-0.22	40094510	4444	456.26	9100	9100	8990	11800	6360	9080	9022.15	26.33	0	-61	9240	9160	9110	9030	8980	9135	9005	45	2720	500	6530	10	1	9000000	815	3.47	0.22	12	0.05	2611.00	40302.00	12200	20221115	-25.74	8960	20231010	1.12	11790	-23.16	20230228	8960	1.12	20231010	12200	-25.74	20221115	8960	1.12	20231010	0.04	N	005800	500	45 억		2369828	N	N	0	N	00	N
58	20231020	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	-50	5	-0.55	40031130	4437	455.54	9100	9100	8990	11800	6360	9080	9022.10	26.33	0	-67	9240	9160	9110	9030	8980	9135	9005	45	2720	500	6530	10	1	9000000	813	3.46	0.22	12	0.05	2611.00	40302.00	12200	20221115	-25.98	8960	20231010	0.78	11790	-23.41	20230228	8960	0.78	20231010	12200	-25.98	20221115	8960	0.78	20231010	0.04	N	005800	500	45 억		2369828	N	N	0	N	00	N
59	20231020	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-30	5	-0.33	35958560	3986	409.24	9100	9100	8990	11800	6360	9080	9021.20	26.33	0	-67	9240	9160	9110	9030	8980	9135	9005	45	2720	500	6530	10	1	9000000	815	3.47	0.22	12	0.04	2611.00	40302.00	12200	20221115	-25.82	8960	20231010	1.00	11790	-23.24	20230228	8960	1.00	20231010	12200	-25.82	20221115	8960	1.00	20231010	0.04	N	005800	500	45 억		2369828	N	N	0	N	00	N
60	20231020	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-30	5	-0.33	28150830	3122	320.53	9100	9100	8990	11800	6360	9080	9016.90	26.33	0	-67	9240	9160	9110	9030	8980	9135	9005	45	2720	500	6530	10	1	9000000	815	3.47	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.82	8960	20231010	1.00	11790	-23.24	20230228	8960	1.00	20231010	12200	-25.82	20221115	8960	1.00	20231010	0.04	N	005800	500	45 억		2369828	N	N	0	N	00	N
61	20231020	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-60	5	-0.66	28087490	3115	319.82	9100	9100	8990	11800	6360	9080	9016.83	26.33	0	-67	9240	9160	9110	9030	8980	9135	9005	45	2720	500	6530	10	1	9000000	812	3.45	0.22	12	0.03	2611.00	40302.00	12200	20221115	-26.07	8960	20231010	0.67	11790	-23.49	20230228	8960	0.67	20231010	12200	-26.07	20221115	8960	0.67	20231010	0.04	N	005800	500	45 억		2369828	N	N	0	N	00	N
62	20231020	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-60	5	-0.66	25552870	2834	290.97	9100	9100	8990	11800	6360	9080	9016.52	26.33	0	-67	9240	9160	9110	9030	8980	9135	9005	45	2720	500	6530	10	1	9000000	812	3.45	0.22	12	0.03	2611.00	40302.00	12200	20221115	-26.07	8960	20231010	0.67	11790	-23.49	20230228	8960	0.67	20231010	12200	-26.07	20221115	8960	0.67	20231010	0.04	N	005800	500	45 억		2369828	N	N	0	N	00	N
63	20231020	100201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8990	-90	5	-0.99	3896980	431	44.25	9100	9100	8990	11800	6360	9080	9041.63	26.33	0	-54	9240	9160	9110	9030	8980	9135	9005	45	2720	500	6530	10	1	9000000	809	3.44	0.22	12	0.00	2611.00	40302.00	12200	20221115	-26.31	8960	20231010	0.33	11790	-23.75	20230228	8960	0.33	20231010	12200	-26.31	20221115	8960	0.33	20231010	0.04	N	005800	500	45 억		2369828	N	N	0	N	00	N
64	20231020	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	20	2	0.22	518680	57	5.85	9100	9100	9100	11800	6360	9080	9100.00	26.33	0	0	9240	9160	9110	9030	8980	9135	9005	45	2720	500	6530	10	1	9000000	819	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.41	8960	20231010	1.56	11790	-22.82	20230228	8960	1.56	20231010	12200	-25.41	20221115	8960	1.56	20231010	0.04	N	005800	500	45 억		2369828	N	N	0	N	00	N
65	20231019	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-20	5	-0.22	8864490	974	24.41	9100	9190	9060	11830	6370	9100	9101.12	26.33	0	154	9353	9226	9163	9036	8973	9195	9005	45	2730	500	6550	10	1	9000000	817	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.57	8960	20231010	1.34	11790	-22.99	20230228	8960	1.34	20231010	12200	-25.57	20221115	8960	1.34	20231010	0.05	N	005800	500	45 억		2369691	N	N	0	N	00	N
66	20231019	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-20	5	-0.22	6639890	729	18.27	9100	9190	9060	11830	6370	9100	9108.22	26.33	0	148	9353	9226	9163	9036	8973	9195	9005	45	2730	500	6550	10	1	9000000	817	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.57	8960	20231010	1.34	11790	-22.99	20230228	8960	1.34	20231010	12200	-25.57	20221115	8960	1.34	20231010	0.05	N	005800	500	45 억		2369691	N	N	0	N	00	N
67	20231019	140201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-20	5	-0.22	4659950	511	12.81	9100	9190	9060	11830	6370	9100	9119.28	26.33	0	95	9353	9226	9163	9036	8973	9195	9005	45	2730	500	6550	10	1	9000000	817	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.57	8960	20231010	1.34	11790	-22.99	20230228	8960	1.34	20231010	12200	-25.57	20221115	8960	1.34	20231010	0.05	N	005800	500	45 억		2369691	N	N	0	N	00	N
68	20231019	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-30	5	-0.33	4324280	474	11.88	9100	9190	9060	11830	6370	9100	9122.95	26.33	0	66	9353	9226	9163	9036	8973	9195	9005	45	2730	500	6550	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.66	8960	20231010	1.23	11790	-23.07	20230228	8960	1.23	20231010	12200	-25.66	20221115	8960	1.23	20231010	0.05	N	005800	500	45 억		2369691	N	N	0	N	00	N
69	20231019	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-20	5	-0.22	3499010	383	9.60	9100	9190	9080	11830	6370	9100	9135.80	26.33	0	39	9353	9226	9163	9036	8973	9195	9005	45	2730	500	6550	10	1	9000000	817	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.57	8960	20231010	1.34	11790	-22.99	20230228	8960	1.34	20231010	12200	-25.57	20221115	8960	1.34	20231010	0.05	N	005800	500	45 억		2369691	N	N	0	N	00	N
70	20231019	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-20	5	-0.22	3226580	353	8.85	9100	9190	9080	11830	6370	9100	9140.45	26.33	0	39	9353	9226	9163	9036	8973	9195	9005	45	2730	500	6550	10	1	9000000	817	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.57	8960	20231010	1.34	11790	-22.99	20230228	8960	1.34	20231010	12200	-25.57	20221115	8960	1.34	20231010	0.05	N	005800	500	45 억		2369691	N	N	0	N	00	N
71	20231019	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	40	2	0.44	2817250	308	7.72	9100	9190	9090	11830	6370	9100	9146.92	26.33	0	39	9353	9226	9163	9036	8973	9195	9005	45	2730	500	6550	10	1	9000000	823	3.50	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.08	8960	20231010	2.01	11790	-22.48	20230228	8960	2.01	20231010	12200	-25.08	20221115	8960	2.01	20231010	0.05	N	005800	500	45 억		2369691	N	N	0	N	00	N
72	20231019	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	0	3	0.00	91000	10	0.25	9100	9100	9100	11830	6370	9100	9100.00	26.33	0	0	9353	9226	9163	9036	8973	9195	9005	45	2730	500	6550	10	1	9000000	819	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.41	8960	20231010	1.56	11790	-22.82	20230228	8960	1.56	20231010	12200	-25.41	20221115	8960	1.56	20231010	0.05	N	005800	500	45 억		2369691	N	N	0	N	00	N
73	20231018	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	0	3	0.00	36536790	3990	226.58	9190	9290	9100	11830	6370	9100	9157.18	26.33	0	213	9193	9146	9093	9046	8993	9120	9020	45	2730	500	6550	10	1	9000000	819	3.49	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.41	8960	20231010	1.56	11790	-22.82	20230228	8960	1.56	20231010	12200	-25.41	20221115	8960	1.56	20231010	0.05	N	005800	500	45 억		2369478	N	N	0	N	00	N
74	20231018	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	20	2	0.22	35189890	3842	218.17	9190	9290	9100	11830	6370	9100	9159.26	26.33	0	212	9193	9146	9093	9046	8993	9120	9020	45	2730	500	6550	10	1	9000000	821	3.49	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.25	8960	20231010	1.79	11790	-22.65	20230228	8960	1.79	20231010	12200	-25.25	20221115	8960	1.79	20231010	0.05	N	005800	500	45 억		2369478	N	N	0	N	00	N
75	20231018	140158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	20	2	0.22	35189890	3842	218.17	9190	9290	9100	11830	6370	9100	9159.26	26.33	0	212	9193	9146	9093	9046	8993	9120	9020	45	2730	500	6550	10	1	9000000	821	3.49	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.25	8960	20231010	1.79	11790	-22.65	20230228	8960	1.79	20231010	12200	-25.25	20221115	8960	1.79	20231010	0.05	N	005800	500	45 억		2369478	N	N	0	N	00	N
76	20231018	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	30	2	0.33	35043880	3826	217.26	9190	9290	9100	11830	6370	9100	9159.40	26.33	0	218	9193	9146	9093	9046	8993	9120	9020	45	2730	500	6550	10	1	9000000	822	3.50	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.16	8960	20231010	1.90	11790	-22.56	20230228	8960	1.90	20231010	12200	-25.16	20221115	8960	1.90	20231010	0.05	N	005800	500	45 억		2369478	N	N	0	N	00	N
77	20231018	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	30	2	0.33	34998230	3821	216.98	9190	9290	9100	11830	6370	9100	9159.44	26.33	0	218	9193	9146	9093	9046	8993	9120	9020	45	2730	500	6550	10	1	9000000	822	3.50	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.16	8960	20231010	1.90	11790	-22.56	20230228	8960	1.90	20231010	12200	-25.16	20221115	8960	1.90	20231010	0.05	N	005800	500	45 억		2369478	N	N	0	N	00	N
78	20231018	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	30	2	0.33	34597270	3777	214.48	9190	9290	9110	11830	6370	9100	9159.99	26.33	0	192	9193	9146	9093	9046	8993	9120	9020	45	2730	500	6550	10	1	9000000	822	3.50	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.16	8960	20231010	1.90	11790	-22.56	20230228	8960	1.90	20231010	12200	-25.16	20221115	8960	1.90	20231010	0.05	N	005800	500	45 억		2369478	N	N	0	N	00	N
79	20231018	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	70	2	0.77	4439040	483	27.43	9190	9290	9130	11830	6370	9100	9190.56	26.33	0	132	9193	9146	9093	9046	8993	9120	9020	45	2730	500	6550	10	1	9000000	825	3.51	0.23	12	0.01	2611.00	40302.00	12200	20221115	-24.84	8960	20231010	2.34	11790	-22.22	20230228	8960	2.34	20231010	12200	-24.84	20221115	8960	2.34	20231010	0.05	N	005800	500	45 억		2369478	N	N	0	N	00	N
80	20231018	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	190	2	2.09	2271460	246	13.97	9190	9290	9130	11830	6370	9100	9233.58	26.33	0	16	9193	9146	9093	9046	8993	9120	9020	45	2730	500	6550	10	1	9000000	836	3.56	0.23	12	0.00	2611.00	40302.00	12200	20221115	-23.85	8960	20231010	3.68	11790	-21.20	20230228	8960	3.68	20231010	12200	-23.85	20221115	8960	3.68	20231010	0.05	N	005800	500	45 억		2369478	N	N	0	N	00	N
81	20231017	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	70	2	0.78	16022330	1761	3.06	9120	9140	9040	11730	6330	9030	9098.03	26.33	0	93	9303	9166	9093	8956	8883	9130	8920	45	2700	500	6500	10	1	9000000	819	3.49	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.41	8960	20231010	1.56	11790	-22.82	20230228	8960	1.56	20231010	12200	-25.41	20221115	8960	1.56	20231010	0.05	N	005800	500	45 억		2369385	N	N	0	N	00	N
82	20231017	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	90	2	1.00	8628440	947	1.65	9120	9140	9040	11730	6330	9030	9111.34	26.33	0	37	9303	9166	9093	8956	8883	9130	8920	45	2700	500	6500	10	1	9000000	821	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.25	8960	20231010	1.79	11790	-22.65	20230228	8960	1.79	20231010	12200	-25.25	20221115	8960	1.79	20231010	0.05	N	005800	500	45 억		2369385	N	N	0	N	00	N
83	20231017	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	80	2	0.89	7864400	863	1.50	9120	9140	9040	11730	6330	9030	9112.86	26.33	0	24	9303	9166	9093	8956	8883	9130	8920	45	2700	500	6500	10	1	9000000	820	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.33	8960	20231010	1.67	11790	-22.73	20230228	8960	1.67	20231010	12200	-25.33	20221115	8960	1.67	20231010	0.05	N	005800	500	45 억		2369385	N	N	0	N	00	N
84	20231017	130159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	90	2	1.00	7235970	794	1.38	9120	9140	9040	11730	6330	9030	9113.31	26.33	0	10	9303	9166	9093	8956	8883	9130	8920	45	2700	500	6500	10	1	9000000	821	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.25	8960	20231010	1.79	11790	-22.65	20230228	8960	1.79	20231010	12200	-25.25	20221115	8960	1.79	20231010	0.05	N	005800	500	45 억		2369385	N	N	0	N	00	N
85	20231017	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	100	2	1.11	7217720	792	1.38	9120	9140	9040	11730	6330	9030	9113.28	26.33	0	10	9303	9166	9093	8956	8883	9130	8920	45	2700	500	6500	10	1	9000000	822	3.50	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.16	8960	20231010	1.90	11790	-22.56	20230228	8960	1.90	20231010	12200	-25.16	20221115	8960	1.90	20231010	0.05	N	005800	500	45 억		2369385	N	N	0	N	00	N
86	20231017	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	70	2	0.78	6523720	716	1.25	9120	9140	9040	11730	6330	9030	9111.34	26.33	0	10	9303	9166	9093	8956	8883	9130	8920	45	2700	500	6500	10	1	9000000	819	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.41	8960	20231010	1.56	11790	-22.82	20230228	8960	1.56	20231010	12200	-25.41	20221115	8960	1.56	20231010	0.05	N	005800	500	45 억		2369385	N	N	0	N	00	N
87	20231017	100157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	110	2	1.22	4029540	442	0.77	9120	9140	9040	11730	6330	9030	9116.61	26.33	0	12	9303	9166	9093	8956	8883	9130	8920	45	2700	500	6500	10	1	9000000	823	3.50	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.08	8960	20231010	2.01	11790	-22.48	20230228	8960	2.01	20231010	12200	-25.08	20221115	8960	2.01	20231010	0.05	N	005800	500	45 억		2369385	N	N	0	N	00	N
88	20231017	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	90	2	1.00	2444160	268	0.47	9120	9120	9120	11730	6330	9030	9120.00	26.33	0	0	9303	9166	9093	8956	8883	9130	8920	45	2700	500	6500	10	1	9000000	821	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.25	8960	20231010	1.79	11790	-22.65	20230228	8960	1.79	20231010	12200	-25.25	20221115	8960	1.79	20231010	0.05	N	005800	500	45 억		2369385	N	N	0	N	00	N
89	20231016	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9030	-130	5	-1.42	524297890	57478	343.91	9160	9230	9020	11900	6420	9160	9121.77	26.32	0	117	9286	9222	9106	9042	8926	9255	9075	45	2740	500	6590	10	1	9000000	813	3.46	0.22	12	0.64	2611.00	40302.00	12200	20221115	-25.98	8960	20231010	0.78	11790	-23.41	20230228	8960	0.78	20231010	12200	-25.98	20221115	8960	0.78	20231010	0.05	N	005800	500	45 억		2369233	N	N	0	N	00	N
90	20231016	150158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-100	5	-1.09	520720890	57082	341.54	9160	9230	9020	11900	6420	9160	9122.33	26.32	0	89	9286	9222	9106	9042	8926	9255	9075	45	2740	500	6590	10	1	9000000	815	3.47	0.22	12	0.63	2611.00	40302.00	12200	20221115	-25.74	8960	20231010	1.12	11790	-23.16	20230228	8960	1.12	20231010	12200	-25.74	20221115	8960	1.12	20231010	0.05	N	005800	500	45 억		2369233	N	N	0	N	00	N
91	20231016	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-90	5	-0.98	458310010	50198	300.35	9160	9230	9070	11900	6420	9160	9130.05	26.32	0	-90	9286	9222	9106	9042	8926	9255	9075	45	2740	500	6590	10	1	9000000	816	3.47	0.23	12	0.56	2611.00	40302.00	12200	20221115	-25.66	8960	20231010	1.23	11790	-23.07	20230228	8960	1.23	20231010	12200	-25.66	20221115	8960	1.23	20231010	0.05	N	005800	500	45 억		2369233	N	N	0	N	00	N
92	20231016	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-20	5	-0.22	455288150	49865	298.36	9160	9230	9070	11900	6420	9160	9130.42	26.32	0	-113	9286	9222	9106	9042	8926	9255	9075	45	2740	500	6590	10	1	9000000	823	3.50	0.23	12	0.55	2611.00	40302.00	12200	20221115	-25.08	8960	20231010	2.01	11790	-22.48	20230228	8960	2.01	20231010	12200	-25.08	20221115	8960	2.01	20231010	0.05	N	005800	500	45 억		2369233	N	N	0	N	00	N
93	20231016	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-80	5	-0.87	13008070	1422	8.51	9160	9190	9070	11900	6420	9160	9147.73	26.32	0	-45	9286	9222	9106	9042	8926	9255	9075	45	2740	500	6590	10	1	9000000	817	3.48	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.57	8960	20231010	1.34	11790	-22.99	20230228	8960	1.34	20231010	12200	-25.57	20221115	8960	1.34	20231010	0.05	N	005800	500	45 억		2369233	N	N	0	N	00	N
94	20231016	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9120	-40	5	-0.44	3946030	431	2.58	9160	9160	9070	11900	6420	9160	9155.52	26.32	0	-18	9286	9222	9106	9042	8926	9255	9075	45	2740	500	6590	10	1	9000000	821	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.25	8960	20231010	1.79	11790	-22.65	20230228	8960	1.79	20231010	12200	-25.25	20221115	8960	1.79	20231010	0.05	N	005800	500	45 억		2369233	N	N	0	N	00	N
95	20231016	100156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-20	5	-0.22	3900460	426	2.55	9160	9160	9070	11900	6420	9160	9156.01	26.32	0	-18	9286	9222	9106	9042	8926	9255	9075	45	2740	500	6590	10	1	9000000	823	3.50	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.08	8960	20231010	2.01	11790	-22.48	20230228	8960	2.01	20231010	12200	-25.08	20221115	8960	2.01	20231010	0.05	N	005800	500	45 억		2369233	N	N	0	N	00	N
96	20231016	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	0	3	0.00	3664000	400	2.39	9160	9160	9160	11900	6420	9160	9160.00	26.32	0	0	9286	9222	9106	9042	8926	9255	9075	45	2740	500	6590	10	1	9000000	824	3.51	0.23	12	0.00	2611.00	40302.00	12200	20221115	-24.92	8960	20231010	2.23	11790	-22.31	20230228	8960	2.23	20231010	12200	-24.92	20221115	8960	2.23	20231010	0.05	N	005800	500	45 억		2369233	N	N	0	N	00	N
97	20231012	160159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	0	3	0.00	58985010	6494	517.45	9050	9140	9050	11790	6350	9070	9083.02	26.32	0	63	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	816	3.47	0.23	12	0.07	2611.00	40302.00	12200	20221115	-25.66	8960	20231010	1.23	11790	-23.07	20230228	8960	1.23	20231010	12200	-25.66	20221115	8960	1.23	20231010	0.05	N	005800	500	45 억		2369070	N	N	0	N	00	N
98	20231012	150157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	0	3	0.00	51339600	5651	450.28	9050	9140	9050	11790	6350	9070	9085.05	26.32	0	13	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	816	3.47	0.23	12	0.06	2611.00	40302.00	12200	20221115	-25.66	8960	20231010	1.23	11790	-23.07	20230228	8960	1.23	20231010	12200	-25.66	20221115	8960	1.23	20231010	0.05	N	005800	500	45 억		2369070	N	N	0	N	00	N
99	20231012	140158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	20	2	0.22	51085540	5623	448.05	9050	9140	9050	11790	6350	9070	9085.10	26.32	0	13	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	818	3.48	0.23	12	0.06	2611.00	40302.00	12200	20221115	-25.49	8960	20231010	1.45	11790	-22.90	20230228	8960	1.45	20231010	12200	-25.49	20221115	8960	1.45	20231010	0.05	N	005800	500	45 억		2369070	N	N	0	N	00	N
100	20231012	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	30	2	0.33	51040070	5618	447.65	9050	9140	9050	11790	6350	9070	9085.10	26.32	0	12	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	819	3.49	0.23	12	0.06	2611.00	40302.00	12200	20221115	-25.41	8960	20231010	1.56	11790	-22.82	20230228	8960	1.56	20231010	12200	-25.41	20221115	8960	1.56	20231010	0.05	N	005800	500	45 억		2369070	N	N	0	N	00	N
101	20231012	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9100	30	2	0.33	50395230	5547	441.99	9050	9140	9050	11790	6350	9070	9085.13	26.32	0	-22	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	819	3.49	0.23	12	0.06	2611.00	40302.00	12200	20221115	-25.41	8960	20231010	1.56	11790	-22.82	20230228	8960	1.56	20231010	12200	-25.41	20221115	8960	1.56	20231010	0.05	N	005800	500	45 억		2369070	N	N	0	N	00	N
102	20231012	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	60	2	0.66	16543220	1827	145.58	9050	9140	9050	11790	6350	9070	9054.85	26.32	0	-22	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	822	3.50	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.16	8960	20231010	1.90	11790	-22.56	20230228	8960	1.90	20231010	12200	-25.16	20221115	8960	1.90	20231010	0.05	N	005800	500	45 억		2369070	N	N	0	N	00	N
103	20231012	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	60	2	0.66	16050210	1773	141.27	9050	9140	9050	11790	6350	9070	9052.57	26.32	0	-22	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	822	3.50	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.16	8960	20231010	1.90	11790	-22.56	20230228	8960	1.90	20231010	12200	-25.16	20221115	8960	1.90	20231010	0.05	N	005800	500	45 억		2369070	N	N	0	N	00	N
104	20231012	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-20	5	-0.22	543000	60	4.78	9050	9050	9050	11790	6350	9070	9050.00	26.32	0	0	9116	9092	9046	9022	8976	9105	9035	45	2720	500	6530	10	1	9000000	815	3.47	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.82	8960	20231010	1.00	11790	-23.24	20230228	8960	1.00	20231010	12200	-25.82	20221115	8960	1.00	20231010	0.05	N	005800	500	45 억		2369070	N	N	0	N	00	N
105	20231011	160159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	50	2	0.55	11348240	1255	16.57	9020	9070	9000	11720	6320	9020	9042.33	26.32	0	-27	9206	9112	9036	8942	8866	9075	8905	45	2700	500	6490	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.66	8960	20231010	1.23	11790	-23.07	20230228	8960	1.23	20231010	12200	-25.66	20221115	8960	1.23	20231010	0.04	N	005800	500	45 억		2369105	N	N	0	N	00	N
106	20231011	150158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	40	2	0.44	10441760	1155	15.25	9020	9070	9000	11720	6320	9020	9040.48	26.32	0	-27	9206	9112	9036	8942	8866	9075	8905	45	2700	500	6490	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.74	8960	20231010	1.12	11790	-23.16	20230228	8960	1.12	20231010	12200	-25.74	20221115	8960	1.12	20231010	0.04	N	005800	500	45 억		2369105	N	N	0	N	00	N
107	20231011	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	40	2	0.44	10278680	1137	15.01	9020	9070	9000	11720	6320	9020	9040.18	26.32	0	-27	9206	9112	9036	8942	8866	9075	8905	45	2700	500	6490	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.74	8960	20231010	1.12	11790	-23.16	20230228	8960	1.12	20231010	12200	-25.74	20221115	8960	1.12	20231010	0.04	N	005800	500	45 억		2369105	N	N	0	N	00	N
108	20231011	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	40	2	0.44	7532880	834	11.01	9020	9060	9000	11720	6320	9020	9032.23	26.32	0	-27	9206	9112	9036	8942	8866	9075	8905	45	2700	500	6490	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.74	8960	20231010	1.12	11790	-23.16	20230228	8960	1.12	20231010	12200	-25.74	20221115	8960	1.12	20231010	0.04	N	005800	500	45 억		2369105	N	N	0	N	00	N
109	20231011	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	20	2	0.22	6728010	745	9.84	9020	9050	9000	11720	6320	9020	9030.89	26.32	0	-27	9206	9112	9036	8942	8866	9075	8905	45	2700	500	6490	10	1	9000000	814	3.46	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.90	8960	20231010	0.89	11790	-23.32	20230228	8960	0.89	20231010	12200	-25.90	20221115	8960	0.89	20231010	0.04	N	005800	500	45 억		2369105	N	N	0	N	00	N
110	20231011	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	0	3	0.00	6276010	695	9.18	9020	9050	9000	11720	6320	9020	9030.23	26.32	0	-27	9206	9112	9036	8942	8866	9075	8905	45	2700	500	6490	10	1	9000000	812	3.45	0.22	12	0.01	2611.00	40302.00	12200	20221115	-26.07	8960	20231010	0.67	11790	-23.49	20230228	8960	0.67	20231010	12200	-26.07	20221115	8960	0.67	20231010	0.04	N	005800	500	45 억		2369105	N	N	0	N	00	N
111	20231011	100158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	30	2	0.33	4426730	490	6.47	9020	9050	9000	11720	6320	9020	9034.14	26.32	0	-27	9206	9112	9036	8942	8866	9075	8905	45	2700	500	6490	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.82	8960	20231010	1.00	11790	-23.24	20230228	8960	1.00	20231010	12200	-25.82	20221115	8960	1.00	20231010	0.04	N	005800	500	45 억		2369105	N	N	0	N	00	N
112	20231011	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	-20	5	-0.22	162160	18	0.24	9020	9020	9000	11720	6320	9020	9008.89	26.32	0	-10	9206	9112	9036	8942	8866	9075	8905	45	2700	500	6490	10	1	9000000	810	3.45	0.22	12	0.00	2611.00	40302.00	12200	20221115	-26.23	8960	20231010	0.45	11790	-23.66	20230228	8960	0.45	20231010	12200	-26.23	20221115	8960	0.45	20231010	0.04	N	005800	500	45 억		2369105	N	N	0	N	00	N
113	20231010	160158	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9020	-60	5	-0.66	68538760	7558	104.71	9090	9130	8960	11800	6360	9080	9068.51	26.32	0	-137	9226	9152	9106	9032	8986	9130	9010	45	2720	500	6530	10	1	9000000	812	3.45	0.22	12	0.08	2611.00	40302.00	12200	20221115	-26.07	8960	20231010	0.67	11790	-23.49	20230228	8960	0.67	20231010	12200	-26.07	20221115	8960	0.67	20231010	0.04	N	005800	500	45 억		2369242	N	N	1	N	00	N
114	20231010	150158	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8960	-120	5	-1.32	65285530	7197	99.71	9090	9130	8960	11800	6360	9080	9071.21	26.32	0	-137	9226	9152	9106	9032	8986	9130	9010	45	2720	500	6530	10	1	9000000	806	3.43	0.22	12	0.08	2611.00	40302.00	12200	20221115	-26.56	8960	20231010	0.00	11790	-24.00	20230228	8960	0.00	20231010	12200	-26.56	20221115	8960	0.00	20231010	0.04	N	005800	500	45 억		2369242	N	N	1	N	00	N
115	20231010	140157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9050	-30	5	-0.33	52310550	5757	79.76	9090	9130	9050	11800	6360	9080	9086.43	26.32	0	-61	9226	9152	9106	9032	8986	9130	9010	45	2720	500	6530	10	1	9000000	815	3.47	0.22	12	0.06	2611.00	40302.00	12200	20221115	-25.82	8990	20230914	0.67	11790	-23.24	20230228	8990	0.67	20230914	12200	-25.82	20221115	8990	0.67	20230914	0.04	N	005800	500	45 억		2369242	N	N	1	N	00	N
116	20231010	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	0	3	0.00	45510740	5007	69.37	9090	9130	9070	11800	6360	9080	9089.42	26.32	0	-17	9226	9152	9106	9032	8986	9130	9010	45	2720	500	6530	10	1	9000000	817	3.48	0.23	12	0.06	2611.00	40302.00	12200	20221115	-25.57	8990	20230914	1.00	11790	-22.99	20230228	8990	1.00	20230914	12200	-25.57	20221115	8990	1.00	20230914	0.04	N	005800	500	45 억		2369242	N	N	1	N	00	N
117	20231010	120156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	10	2	0.11	42713100	4699	65.10	9090	9130	9070	11800	6360	9080	9089.83	26.32	0	-13	9226	9152	9106	9032	8986	9130	9010	45	2720	500	6530	10	1	9000000	818	3.48	0.23	12	0.05	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.04	N	005800	500	45 억		2369242	N	N	1	N	00	N
118	20231010	110155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	0	3	0.00	39616320	4358	60.38	9090	9130	9070	11800	6360	9080	9090.48	26.32	0	-13	9226	9152	9106	9032	8986	9130	9010	45	2720	500	6530	10	1	9000000	817	3.48	0.23	12	0.05	2611.00	40302.00	12200	20221115	-25.57	8990	20230914	1.00	11790	-22.99	20230228	8990	1.00	20230914	12200	-25.57	20221115	8990	1.00	20230914	0.04	N	005800	500	45 억		2369242	N	N	1	N	00	N
119	20231010	100156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	30	2	0.33	1436730	158	2.19	9090	9120	9090	11800	6360	9080	9093.23	26.32	0	0	9226	9152	9106	9032	8986	9130	9010	45	2720	500	6530	10	1	9000000	820	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.33	8990	20230914	1.33	11790	-22.73	20230228	8990	1.33	20230914	12200	-25.33	20221115	8990	1.33	20230914	0.04	N	005800	500	45 억		2369242	N	N	1	N	00	N
120	20231010	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	10	2	0.11	781740	86	1.19	9090	9090	9090	11800	6360	9080	9090.00	26.32	0	0	9226	9152	9106	9032	8986	9130	9010	45	2720	500	6530	10	1	9000000	818	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.04	N	005800	500	45 억		2369242	N	N	1	N	00	N
121	20231006	160157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-130	5	-1.41	65671080	7215	250.26	9180	9180	9060	11970	6450	9210	9102.04	26.33	0	-1562	9323	9266	9153	9096	8983	9295	9125	45	2760	500	6630	10	1	9000000	817	3.48	0.23	12	0.08	2611.00	40302.00	12200	20221115	-25.57	8990	20230914	1.00	11790	-22.99	20230228	8990	1.00	20230914	12200	-25.57	20221115	8990	1.00	20230914	0.04	N	005800	500	45 억		2369257	N	N	1	N	00	N
122	20231006	150154	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9090	-120	5	-1.30	62547800	6871	238.33	9180	9180	9060	11970	6450	9210	9103.16	26.33	0	-1568	9323	9266	9153	9096	8983	9295	9125	45	2760	500	6630	10	1	9000000	818	3.48	0.23	12	0.08	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.04	N	005800	500	45 억		2369257	N	N	0	N	00	N
123	20231006	140155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-150	5	-1.63	55934500	6142	213.04	9180	9180	9060	11970	6450	9210	9106.89	26.33	0	-1244	9323	9266	9153	9096	8983	9295	9125	45	2760	500	6630	10	1	9000000	815	3.47	0.22	12	0.07	2611.00	40302.00	12200	20221115	-25.74	8990	20230914	0.78	11790	-23.16	20230228	8990	0.78	20230914	12200	-25.74	20221115	8990	0.78	20230914	0.04	N	005800	500	45 억		2369257	N	N	0	N	00	N
124	20231006	130154	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-130	5	-1.41	49893770	5476	189.94	9180	9180	9060	11970	6450	9210	9111.35	26.33	0	-940	9323	9266	9153	9096	8983	9295	9125	45	2760	500	6630	10	1	9000000	817	3.48	0.23	12	0.06	2611.00	40302.00	12200	20221115	-25.57	8990	20230914	1.00	11790	-22.99	20230228	8990	1.00	20230914	12200	-25.57	20221115	8990	1.00	20230914	0.04	N	005800	500	45 억		2369257	N	N	0	N	00	N
125	20231006	120154	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-140	5	-1.52	44233710	4852	168.30	9180	9180	9060	11970	6450	9210	9116.59	26.33	0	-629	9323	9266	9153	9096	8983	9295	9125	45	2760	500	6630	10	1	9000000	816	3.47	0.23	12	0.05	2611.00	40302.00	12200	20221115	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20221115	8990	0.89	20230914	0.04	N	005800	500	45 억		2369257	N	N	0	N	00	N
126	20231006	110152	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9060	-150	5	-1.63	38429880	4212	146.10	9180	9180	9060	11970	6450	9210	9123.90	26.33	0	-320	9323	9266	9153	9096	8983	9295	9125	45	2760	500	6630	10	1	9000000	815	3.47	0.22	12	0.05	2611.00	40302.00	12200	20221115	-25.74	8990	20230914	0.78	11790	-23.16	20230228	8990	0.78	20230914	12200	-25.74	20221115	8990	0.78	20230914	0.04	N	005800	500	45 억		2369257	N	N	0	N	00	N
127	20231006	100154	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9140	-70	5	-0.76	1827430	200	6.94	9180	9180	9120	11970	6450	9210	9137.15	26.33	0	-18	9323	9266	9153	9096	8983	9295	9125	45	2760	500	6630	10	1	9000000	823	3.50	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.08	8990	20230914	1.67	11790	-22.48	20230228	8990	1.67	20230914	12200	-25.08	20221115	8990	1.67	20230914	0.04	N	005800	500	45 억		2369257	N	N	0	N	00	N
128	20231006	090151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	26.33	0	0	9323	9266	9153	9096	8983	9295	9125	45	2760	500	6630	10	1	9000000	829	3.53	0.23	12	0.00	2611.00	40302.00	12200	20221115	-24.51	8990	20230914	2.45	11790	-21.88	20230228	8990	2.45	20230914	12200	-24.51	20221115	8990	2.45	20230914	0.04	N	005800	500	45 억		2369257	N	N	0	N	00	N