KissMeData/000950/price/prices-20231101.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	20231130	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	-400	5	-1.66	63352750	2671	242.82	24050	24300	23500	31250	16850	24050	23718.74	0.21	0	-33	24883	24466	23783	23366	22683	24125	23025	84	7200	5000	15870	50	1	1680000	397	0.59	0.17	12	0.16	40151.00	137373.00	53700	20230220	-55.96	20350	20231005	16.22	53700	-55.96	20230220	20350	16.22	20231005	53700	-55.96	20230220	20350	16.22	20231005	0.00	N	000950	5000	84 억		3547	N	N	0	N	00	N
3	20231130	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-150	5	-0.62	62948950	2654	241.27	24050	24300	23500	31250	16850	24050	23718.52	0.21	0	-33	24883	24466	23783	23366	22683	24125	23025	84	7200	5000	15870	50	1	1680000	402	0.60	0.17	12	0.16	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3547	N	N	0	N	00	N
4	20231130	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-300	5	-1.25	62281450	2626	238.73	24050	24300	23500	31250	16850	24050	23717.23	0.21	0	-33	24883	24466	23783	23366	22683	24125	23025	84	7200	5000	15870	50	1	1680000	399	0.59	0.17	12	0.16	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3547	N	N	0	N	00	N
5	20231130	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-300	5	-1.25	59390800	2504	227.64	24050	24300	23500	31250	16850	24050	23718.37	0.21	0	-33	24883	24466	23783	23366	22683	24125	23025	84	7200	5000	15870	50	1	1680000	399	0.59	0.17	12	0.15	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3547	N	N	0	N	00	N
6	20231130	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-300	5	-1.25	47131550	1991	181.00	24050	24300	23500	31250	16850	24050	23672.30	0.21	0	106	24883	24466	23783	23366	22683	24125	23025	84	7200	5000	15870	50	1	1680000	399	0.59	0.17	12	0.12	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3547	N	N	0	N	00	N
7	20231130	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-150	5	-0.62	40348000	1704	154.91	24050	24300	23500	31250	16850	24050	23678.40	0.21	0	127	24883	24466	23783	23366	22683	24125	23025	84	7200	5000	15870	50	1	1680000	402	0.60	0.17	12	0.10	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3547	N	N	0	N	00	N
8	20231130	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-50	5	-0.21	9995750	419	38.09	24050	24300	23650	31250	16850	24050	23856.21	0.21	0	-18	24883	24466	23783	23366	22683	24125	23025	84	7200	5000	15870	50	1	1680000	403	0.60	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3547	N	N	0	N	00	N
9	20231130	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	0	3	0.00	48100	2	0.18	24050	24050	24050	31250	16850	24050	24050.00	0.21	0	0	24883	24466	23783	23366	22683	24125	23025	84	7200	5000	15870	50	1	1680000	404	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3547	N	N	0	N	00	N
10	20231129	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	50	2	0.21	26111500	1100	155.59	24200	24200	23100	31200	16800	24000	23735.56	0.21	0	3	24800	24400	23950	23550	23100	24600	23750	84	7200	5000	15840	50	1	1680000	404	0.60	0.18	12	0.07	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3544	N	N	0	N	00	N
11	20231129	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-600	5	-2.50	21792600	916	129.56	24200	24200	23350	31200	16800	24000	23788.97	0.21	0	-9	24800	24400	23950	23550	23100	24600	23750	84	7200	5000	15840	50	1	1680000	393	0.58	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.42	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	53700	-56.42	20230220	20350	14.99	20231005	0.00	N	000950	5000	84 억		3544	N	N	0	N	00	N
12	20231129	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-300	5	-1.25	18266100	766	108.35	24200	24200	23700	31200	16800	24000	23844.25	0.21	0	-6	24800	24400	23950	23550	23100	24600	23750	84	7200	5000	15840	50	1	1680000	398	0.59	0.17	12	0.05	40151.00	137373.00	53700	20230220	-55.87	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	53700	-55.87	20230220	20350	16.46	20231005	0.00	N	000950	5000	84 억		3544	N	N	0	N	00	N
13	20231129	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	50	2	0.21	9862600	412	58.27	24200	24200	23750	31200	16800	24000	23936.97	0.21	0	-7	24800	24400	23950	23550	23100	24600	23750	84	7200	5000	15840	50	1	1680000	404	0.60	0.18	12	0.02	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3544	N	N	0	N	00	N
14	20231129	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	100	2	0.42	7999200	334	47.24	24200	24200	23750	31200	16800	24000	23948.31	0.21	0	-4	24800	24400	23950	23550	23100	24600	23750	84	7200	5000	15840	50	1	1680000	405	0.60	0.18	12	0.02	40151.00	137373.00	53700	20230220	-55.12	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	53700	-55.12	20230220	20350	18.43	20231005	0.00	N	000950	5000	84 억		3544	N	N	0	N	00	N
15	20231129	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-100	5	-0.42	5541200	232	32.81	24200	24200	23750	31200	16800	24000	23879.82	0.21	0	-4	24800	24400	23950	23550	23100	24600	23750	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3544	N	N	0	N	00	N
16	20231129	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	1060050	44	6.22	24200	24200	24000	31200	16800	24000	24115.71	0.21	0	-4	24800	24400	23950	23550	23100	24600	23750	84	7200	5000	15840	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3544	N	N	0	N	00	N
17	20231129	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	216000	9	1.27	0	0	0	31200	16800	24000	0.00	0.21	0	0	24800	24400	23950	23550	23100	24600	23750	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3544	N	N	0	N	00	N
18	20231128	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	500	2	2.13	16822950	705	38.07	23500	24350	23500	30550	16450	23500	23862.34	0.21	0	-5	24366	23932	23716	23282	23066	23825	23175	84	7050	5000	15510	50	1	1680000	403	0.60	0.17	12	0.04	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
19	20231128	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	300	2	1.28	14695450	616	33.26	23500	24350	23500	30550	16450	23500	23856.25	0.21	0	-5	24366	23932	23716	23282	23066	23825	23175	84	7050	5000	15510	50	1	1680000	400	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
20	20231128	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	400	2	1.70	12552200	526	28.40	23500	24350	23500	30550	16450	23500	23863.50	0.21	0	-5	24366	23932	23716	23282	23066	23825	23175	84	7050	5000	15510	50	1	1680000	402	0.60	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
21	20231128	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	600	2	2.55	10783000	452	24.41	23500	24350	23500	30550	16450	23500	23856.19	0.21	0	-5	24366	23932	23716	23282	23066	23825	23175	84	7050	5000	15510	50	1	1680000	405	0.60	0.18	12	0.03	40151.00	137373.00	53700	20230220	-55.12	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	53700	-55.12	20230220	20350	18.43	20231005	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
22	20231128	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	400	2	1.70	9275900	389	21.00	23500	24350	23500	30550	16450	23500	23845.50	0.21	0	0	24366	23932	23716	23282	23066	23825	23175	84	7050	5000	15510	50	1	1680000	402	0.60	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
23	20231128	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	600	2	2.55	7581350	318	17.17	23500	24350	23500	30550	16450	23500	23840.72	0.21	0	-3	24366	23932	23716	23282	23066	23825	23175	84	7050	5000	15510	50	1	1680000	405	0.60	0.18	12	0.02	40151.00	137373.00	53700	20230220	-55.12	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	53700	-55.12	20230220	20350	18.43	20231005	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
24	20231128	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	450	2	1.91	4583100	193	10.42	23500	24350	23500	30550	16450	23500	23746.63	0.21	0	-3	24366	23932	23716	23282	23066	23825	23175	84	7050	5000	15510	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
25	20231128	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	0	3	0.00	634500	27	1.46	23500	23500	23500	30550	16450	23500	23500.00	0.21	0	0	24366	23932	23716	23282	23066	23825	23175	84	7050	5000	15510	50	1	1680000	395	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3549	N	N	0	N	00	N
26	20231127	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-650	5	-2.69	44017500	1852	356.84	24150	24150	23500	31350	16950	24150	23767.55	0.21	0	40	24450	24300	24100	23950	23750	24375	24025	84	7200	5000	15930	50	1	1680000	395	0.59	0.17	12	0.11	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
27	20231127	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-150	5	-0.62	34075050	1430	275.53	24150	24150	23700	31350	16950	24150	23828.71	0.21	0	113	24450	24300	24100	23950	23750	24375	24025	84	7200	5000	15930	50	1	1680000	403	0.60	0.17	12	0.09	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
28	20231127	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-150	5	-0.62	17068050	716	137.96	24150	24150	23750	31350	16950	24150	23838.06	0.21	0	14	24450	24300	24100	23950	23750	24375	24025	84	7200	5000	15930	50	1	1680000	403	0.60	0.17	12	0.04	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
29	20231127	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-150	5	-0.62	16060050	674	129.87	24150	24150	23750	31350	16950	24150	23827.97	0.21	0	14	24450	24300	24100	23950	23750	24375	24025	84	7200	5000	15930	50	1	1680000	403	0.60	0.17	12	0.04	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
30	20231127	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-150	5	-0.62	12417900	521	100.39	24150	24150	23750	31350	16950	24150	23834.74	0.21	0	14	24450	24300	24100	23950	23750	24375	24025	84	7200	5000	15930	50	1	1680000	403	0.60	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
31	20231127	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-200	5	-0.83	1579450	66	12.72	24150	24150	23800	31350	16950	24150	23931.06	0.21	0	3	24450	24300	24100	23950	23750	24375	24025	84	7200	5000	15930	50	1	1680000	402	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
32	20231127	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	0	3	0.00	1459550	61	11.75	24150	24150	23800	31350	16950	24150	23927.05	0.21	0	-1	24450	24300	24100	23950	23750	24375	24025	84	7200	5000	15930	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
33	20231127	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	0	3	0.00	434700	18	3.47	24150	24150	24150	31350	16950	24150	24150.00	0.21	0	0	24450	24300	24100	23950	23750	24375	24025	84	7200	5000	15930	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
34	20231124	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	12445150	519	214.46	24000	24250	23900	31200	16800	24000	23979.09	0.21	0	1	24166	24082	23916	23832	23666	24125	23875	84	7200	5000	15840	50	1	1680000	406	0.60	0.18	12	0.03	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3508	N	N	1	N	00	N
35	20231124	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	10972000	458	189.26	24000	24250	23900	31200	16800	24000	23956.33	0.21	0	1	24166	24082	23916	23832	23666	24125	23875	84	7200	5000	15840	50	1	1680000	406	0.60	0.18	12	0.03	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3508	N	N	1	N	00	N
36	20231124	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-50	5	-0.21	9394150	392	161.98	24000	24250	23900	31200	16800	24000	23964.67	0.21	0	1	24166	24082	23916	23832	23666	24125	23875	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3508	N	N	1	N	00	N
37	20231124	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-50	5	-0.21	7338500	306	126.45	24000	24250	23950	31200	16800	24000	23982.03	0.21	0	1	24166	24082	23916	23832	23666	24125	23875	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3508	N	N	1	N	00	N
38	20231124	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	1564550	65	26.86	24000	24250	24000	31200	16800	24000	24070.00	0.21	0	0	24166	24082	23916	23832	23666	24125	23875	84	7200	5000	15840	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3508	N	N	1	N	00	N
39	20231124	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	1226550	51	21.07	24000	24250	24000	31200	16800	24000	24050.00	0.21	0	0	24166	24082	23916	23832	23666	24125	23875	84	7200	5000	15840	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3508	N	N	1	N	00	N
40	20231124	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	1226550	51	21.07	24000	24250	24000	31200	16800	24000	24050.00	0.21	0	0	24166	24082	23916	23832	23666	24125	23875	84	7200	5000	15840	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3508	N	N	1	N	00	N
41	20231124	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	48000	2	0.83	24000	24000	24000	31200	16800	24000	24000.00	0.21	0	0	24166	24082	23916	23832	23666	24125	23875	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3508	N	N	1	N	00	N
42	20231123	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	5773150	242	75.86	23800	24000	23750	31200	16800	24000	23855.99	0.21	0	2	24600	24300	24050	23750	23500	24175	23625	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3506	N	N	1	N	00	N
43	20231123	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-250	5	-1.04	5389150	226	70.85	23800	24000	23750	31200	16800	24000	23845.80	0.21	0	2	24600	24300	24050	23750	23500	24175	23625	84	7200	5000	15840	50	1	1680000	399	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
44	20231123	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	1721650	72	22.57	23800	24000	23800	31200	16800	24000	23911.81	0.21	0	1	24600	24300	24050	23750	23500	24175	23625	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
45	20231123	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	1697650	71	22.26	23800	24000	23800	31200	16800	24000	23910.56	0.21	0	1	24600	24300	24050	23750	23500	24175	23625	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
46	20231123	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	1649650	69	21.63	23800	24000	23800	31200	16800	24000	23907.97	0.21	0	1	24600	24300	24050	23750	23500	24175	23625	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
47	20231123	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-150	5	-0.62	1146500	48	15.05	23800	24000	23800	31200	16800	24000	23885.42	0.21	0	1	24600	24300	24050	23750	23500	24175	23625	84	7200	5000	15840	50	1	1680000	401	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.59	20350	20231005	17.20	53700	-55.59	20230220	20350	17.20	20231005	53700	-55.59	20230220	20350	17.20	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
48	20231123	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-100	5	-0.42	1027100	43	13.48	23800	24000	23800	31200	16800	24000	23886.05	0.21	0	1	24600	24300	24050	23750	23500	24175	23625	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
49	20231123	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	0	0	0.00	0	0	0	31200	16800	24000	0.00	0.21	0	0	24600	24300	24050	23750	23500	24175	23625	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
50	20231122	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-50	5	-0.21	7628850	319	77.24	24050	24350	23800	31250	16850	24050	23914.89	0.21	0	2	24916	24482	24066	23632	23216	24700	23850	84	7200	5000	15870	50	1	1680000	403	0.60	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
51	20231122	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-200	5	-0.83	6097600	255	61.74	24050	24350	23800	31250	16850	24050	23912.16	0.21	0	2	24916	24482	24066	23632	23216	24700	23850	84	7200	5000	15870	50	1	1680000	401	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.59	20350	20231005	17.20	53700	-55.59	20230220	20350	17.20	20231005	53700	-55.59	20230220	20350	17.20	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
52	20231122	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	0	3	0.00	4881050	204	49.39	24050	24350	23800	31250	16850	24050	23926.72	0.21	0	2	24916	24482	24066	23632	23216	24700	23850	84	7200	5000	15870	50	1	1680000	404	0.60	0.18	12	0.01	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
53	20231122	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	150	2	0.62	4857000	203	49.15	24050	24350	23800	31250	16850	24050	23926.11	0.21	0	2	24916	24482	24066	23632	23216	24700	23850	84	7200	5000	15870	50	1	1680000	407	0.60	0.18	12	0.01	40151.00	137373.00	53700	20230220	-54.93	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	53700	-54.93	20230220	20350	18.92	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
54	20231122	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-50	5	-0.21	2710900	113	27.36	24050	24350	23800	31250	16850	24050	23990.27	0.21	0	2	24916	24482	24066	23632	23216	24700	23850	84	7200	5000	15870	50	1	1680000	403	0.60	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
55	20231122	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-250	5	-1.04	2686900	112	27.12	24050	24350	23800	31250	16850	24050	23990.18	0.21	0	2	24916	24482	24066	23632	23216	24700	23850	84	7200	5000	15870	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
56	20231122	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	200	2	0.83	751350	31	7.51	24050	24350	24050	31250	16850	24050	24237.10	0.21	0	0	24916	24482	24066	23632	23216	24700	23850	84	7200	5000	15870	50	1	1680000	407	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-54.84	20350	20231005	19.16	53700	-54.84	20230220	20350	19.16	20231005	53700	-54.84	20230220	20350	19.16	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
57	20231122	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	0	3	0.00	0	0	0.00	0	0	0	31250	16850	24050	0.00	0.21	0	0	24916	24482	24066	23632	23216	24700	23850	84	7200	5000	15870	50	1	1680000	404	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
58	20231121	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	300	2	1.26	9832450	413	32.42	23750	24500	23650	30850	16650	23750	23807.38	0.21	0	-2	24216	23982	23716	23482	23216	24100	23600	84	7100	5000	15670	50	1	1680000	404	0.60	0.18	12	0.02	40151.00	137373.00	55900	20221117	-56.98	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
59	20231121	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	300	2	1.26	9473000	398	31.24	23750	24500	23650	30850	16650	23750	23801.51	0.21	0	-2	24216	23982	23716	23482	23216	24100	23600	84	7100	5000	15670	50	1	1680000	404	0.60	0.18	12	0.02	40151.00	137373.00	55900	20221117	-56.98	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
60	20231121	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	350	2	1.47	9066150	381	29.91	23750	24500	23650	30850	16650	23750	23795.67	0.21	0	-2	24216	23982	23716	23482	23216	24100	23600	84	7100	5000	15670	50	1	1680000	405	0.60	0.18	12	0.02	40151.00	137373.00	55900	20221117	-56.89	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	53700	-55.12	20230220	20350	18.43	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
61	20231121	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	0	3	0.00	5177800	218	17.11	23750	24500	23650	30850	16650	23750	23751.38	0.21	0	-2	24216	23982	23716	23482	23216	24100	23600	84	7100	5000	15670	50	1	1680000	399	0.59	0.17	12	0.01	40151.00	137373.00	55900	20221117	-57.51	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
62	20231121	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	-100	5	-0.42	4796650	202	15.86	23750	24500	23650	30850	16650	23750	23745.79	0.21	0	-2	24216	23982	23716	23482	23216	24100	23600	84	7100	5000	15670	50	1	1680000	397	0.59	0.17	12	0.01	40151.00	137373.00	55900	20221117	-57.69	20350	20231005	16.22	53700	-55.96	20230220	20350	16.22	20231005	53700	-55.96	20230220	20350	16.22	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
63	20231121	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	-100	5	-0.42	3751050	158	12.40	23750	24500	23650	30850	16650	23750	23740.82	0.21	0	7	24216	23982	23716	23482	23216	24100	23600	84	7100	5000	15670	50	1	1680000	397	0.59	0.17	12	0.01	40151.00	137373.00	55900	20221117	-57.69	20350	20231005	16.22	53700	-55.96	20230220	20350	16.22	20231005	53700	-55.96	20230220	20350	16.22	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
64	20231121	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	50	2	0.21	1381250	58	4.55	23750	24500	23750	30850	16650	23750	23814.66	0.21	0	0	24216	23982	23716	23482	23216	24100	23600	84	7100	5000	15670	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	55900	20221117	-57.42	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
65	20231121	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	0	3	0.00	1045000	44	3.45	23750	23750	23750	30850	16650	23750	23750.00	0.21	0	0	24216	23982	23716	23482	23216	24100	23600	84	7100	5000	15670	50	1	1680000	399	0.59	0.17	12	0.00	40151.00	137373.00	55900	20221117	-57.51	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
66	20231120	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-150	5	-0.63	30252500	1274	581.74	23700	23950	23450	31050	16750	23900	23746.08	0.21	0	-6	24133	24016	23883	23766	23633	24075	23825	84	7150	5000	15770	50	1	1680000	399	0.59	0.17	12	0.08	40151.00	137373.00	56700	20221116	-58.11	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3512	N	N	0	N	00	N
67	20231120	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	50	2	0.21	29943400	1261	575.80	23700	23950	23450	31050	16750	23900	23745.76	0.21	0	-6	24133	24016	23883	23766	23633	24075	23825	84	7150	5000	15770	50	1	1680000	402	0.60	0.17	12	0.08	40151.00	137373.00	56700	20221116	-57.76	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3512	N	N	0	N	00	N
68	20231120	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-150	5	-0.63	25132950	1060	484.02	23700	23950	23450	31050	16750	23900	23710.33	0.21	0	-6	24133	24016	23883	23766	23633	24075	23825	84	7150	5000	15770	50	1	1680000	399	0.59	0.17	12	0.06	40151.00	137373.00	56700	20221116	-58.11	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3512	N	N	0	N	00	N
69	20231120	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	50	2	0.21	24657950	1040	474.89	23700	23950	23450	31050	16750	23900	23709.57	0.21	0	-6	24133	24016	23883	23766	23633	24075	23825	84	7150	5000	15770	50	1	1680000	402	0.60	0.17	12	0.06	40151.00	137373.00	56700	20221116	-57.76	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3512	N	N	0	N	00	N
70	20231120	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	50	2	0.21	17357900	731	333.79	23700	23950	23450	31050	16750	23900	23745.42	0.21	0	-6	24133	24016	23883	23766	23633	24075	23825	84	7150	5000	15770	50	1	1680000	402	0.60	0.17	12	0.04	40151.00	137373.00	56700	20221116	-57.76	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3512	N	N	0	N	00	N
71	20231120	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	0	3	0.00	15589250	657	300.00	23700	23900	23450	31050	16750	23900	23727.93	0.21	0	-3	24133	24016	23883	23766	23633	24075	23825	84	7150	5000	15770	50	1	1680000	402	0.60	0.17	12	0.04	40151.00	137373.00	56700	20221116	-57.85	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3512	N	N	0	N	00	N
72	20231120	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	0	3	0.00	14519600	612	279.45	23700	23900	23450	31050	16750	23900	23724.84	0.21	0	-4	24133	24016	23883	23766	23633	24075	23825	84	7150	5000	15770	50	1	1680000	402	0.60	0.17	12	0.04	40151.00	137373.00	56700	20221116	-57.85	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3512	N	N	0	N	00	N
73	20231120	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-200	5	-0.84	237000	10	4.57	23700	23700	23700	31050	16750	23900	23700.00	0.21	0	0	24133	24016	23883	23766	23633	24075	23825	84	7150	5000	15770	50	1	1680000	398	0.59	0.17	12	0.00	40151.00	137373.00	56700	20221116	-58.20	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	53700	-55.87	20230220	20350	16.46	20231005	0.00	N	000950	5000	84 억		3512	N	N	0	N	00	N
74	20231117	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-100	5	-0.42	5215550	219	20.54	23800	24000	23750	31200	16800	24000	23815.30	0.21	0	7	24566	24282	24016	23732	23466	24150	23600	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	57900	20221115	-58.72	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	55900	-57.25	20221117	20350	17.44	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
75	20231117	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-100	5	-0.42	2240550	94	8.82	23800	24000	23750	31200	16800	24000	23835.64	0.21	0	1	24566	24282	24016	23732	23466	24150	23600	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	57900	20221115	-58.72	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	55900	-57.25	20221117	20350	17.44	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
76	20231117	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	836250	35	3.28	23800	24000	23750	31200	16800	24000	23892.86	0.21	0	0	24566	24282	24016	23732	23466	24150	23600	84	7200	5000	15840	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	57900	20221115	-58.89	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	55900	-57.42	20221117	20350	16.95	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
77	20231117	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	836250	35	3.28	23800	24000	23750	31200	16800	24000	23892.86	0.21	0	0	24566	24282	24016	23732	23466	24150	23600	84	7200	5000	15840	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	57900	20221115	-58.89	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	55900	-57.42	20221117	20350	16.95	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
78	20231117	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	836250	35	3.28	23800	24000	23750	31200	16800	24000	23892.86	0.21	0	0	24566	24282	24016	23732	23466	24150	23600	84	7200	5000	15840	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	57900	20221115	-58.89	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	55900	-57.42	20221117	20350	16.95	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
79	20231117	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	836250	35	3.28	23800	24000	23750	31200	16800	24000	23892.86	0.21	0	0	24566	24282	24016	23732	23466	24150	23600	84	7200	5000	15840	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	57900	20221115	-58.89	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	55900	-57.42	20221117	20350	16.95	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
80	20231117	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	406300	17	1.59	23800	24000	23750	31200	16800	24000	23900.00	0.21	0	0	24566	24282	24016	23732	23466	24150	23600	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	57900	20221115	-58.55	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	55900	-57.07	20221117	20350	17.94	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
81	20231117	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	0	0	0.00	0	0	0	31200	16800	24000	0.00	0.21	0	0	24566	24282	24016	23732	23466	24150	23600	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	57900	20221115	-58.55	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	55900	-57.07	20221117	20350	17.94	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
82	20231116	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24300	-50	5	-0.21	15789850	660	42.07	24300	24300	23750	31650	17050	24350	23924.02	0.21	0	-4	25383	24866	24283	23766	23183	25125	24025	84	7300	5000	16070	50	1	1680000	408	0.61	0.18	12	0.04	40151.00	137373.00	57900	20221115	-58.03	20350	20231005	19.41	53700	-54.75	20230220	20350	19.41	20231005	56700	-57.14	20221116	20350	19.41	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
83	20231116	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	-250	5	-1.03	14007650	586	37.35	24300	24300	23750	31650	17050	24350	23903.84	0.21	0	48	25383	24866	24283	23766	23183	25125	24025	84	7300	5000	16070	50	1	1680000	405	0.60	0.18	12	0.03	40151.00	137373.00	57900	20221115	-58.38	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	56700	-57.50	20221116	20350	18.43	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
84	20231116	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	-250	5	-1.03	14007650	586	37.35	24300	24300	23750	31650	17050	24350	23903.84	0.21	0	48	25383	24866	24283	23766	23183	25125	24025	84	7300	5000	16070	50	1	1680000	405	0.60	0.18	12	0.03	40151.00	137373.00	57900	20221115	-58.38	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	56700	-57.50	20221116	20350	18.43	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
85	20231116	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-350	5	-1.44	13839200	579	36.90	24300	24300	23750	31650	17050	24350	23901.90	0.21	0	50	25383	24866	24283	23766	23183	25125	24025	84	7300	5000	16070	50	1	1680000	403	0.60	0.17	12	0.03	40151.00	137373.00	57900	20221115	-58.55	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	56700	-57.67	20221116	20350	17.94	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
86	20231116	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-600	5	-2.46	13047500	546	34.80	24300	24300	23750	31650	17050	24350	23896.52	0.21	0	50	25383	24866	24283	23766	23183	25125	24025	84	7300	5000	16070	50	1	1680000	399	0.59	0.17	12	0.03	40151.00	137373.00	57900	20221115	-58.98	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	56700	-58.11	20221116	20350	16.71	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
87	20231116	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-450	5	-1.85	12380800	518	33.01	24300	24300	23850	31650	17050	24350	23901.16	0.21	0	50	25383	24866	24283	23766	23183	25125	24025	84	7300	5000	16070	50	1	1680000	402	0.60	0.17	12	0.03	40151.00	137373.00	57900	20221115	-58.72	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	56700	-57.85	20221116	20350	17.44	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
88	20231116	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-500	5	-2.05	167900	7	0.45	24300	24300	23850	31650	17050	24350	23985.71	0.21	0	0	25383	24866	24283	23766	23183	25125	24025	84	7300	5000	16070	50	1	1680000	401	0.59	0.17	12	0.00	40151.00	137373.00	57900	20221115	-58.81	20350	20231005	17.20	53700	-55.59	20230220	20350	17.20	20231005	56700	-57.94	20221116	20350	17.20	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
89	20231116	090109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24350	0	3	0.00	0	0	0.00	0	0	0	31650	17050	24350	0.00	0.21	0	0	25383	24866	24283	23766	23183	25125	24025	84	7300	5000	16070	50	1	1680000	409	0.61	0.18	12	0.00	40151.00	137373.00	57900	20221115	-57.94	20350	20231005	19.66	53700	-54.66	20230220	20350	19.66	20231005	56700	-57.05	20221116	20350	19.66	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
90	20231115	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24350	0	3	0.00	37557100	1569	617.72	24300	24800	23700	31650	17050	24350	23936.97	0.21	0	-6	24716	24532	24266	24082	23816	24400	23950	84	7300	5000	16070	50	1	1680000	409	0.61	0.18	12	0.09	40151.00	137373.00	59500	20221111	-59.08	20350	20231005	19.66	53700	-54.66	20230220	20350	19.66	20231005	57900	-57.94	20221115	20350	19.66	20231005	0.00	N	000950	5000	84 억		3509	N	N	1	N	00	N
91	20231115	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24450	100	2	0.41	36680900	1533	603.54	24300	24800	23700	31650	17050	24350	23927.53	0.21	0	-6	24716	24532	24266	24082	23816	24400	23950	84	7300	5000	16070	50	1	1680000	411	0.61	0.18	12	0.09	40151.00	137373.00	59500	20221111	-58.91	20350	20231005	20.15	53700	-54.47	20230220	20350	20.15	20231005	57900	-57.77	20221115	20350	20.15	20231005	0.00	N	000950	5000	84 억		3509	N	N	1	N	00	N
92	20231115	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	-150	5	-0.62	32696550	1367	538.19	24300	24800	23700	31650	17050	24350	23918.47	0.21	0	-6	24716	24532	24266	24082	23816	24400	23950	84	7300	5000	16070	50	1	1680000	407	0.60	0.18	12	0.08	40151.00	137373.00	59500	20221111	-59.33	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	57900	-58.20	20221115	20350	18.92	20231005	0.00	N	000950	5000	84 억		3509	N	N	1	N	00	N
93	20231115	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	-150	5	-0.62	32696550	1367	538.19	24300	24800	23700	31650	17050	24350	23918.47	0.21	0	-6	24716	24532	24266	24082	23816	24400	23950	84	7300	5000	16070	50	1	1680000	407	0.60	0.18	12	0.08	40151.00	137373.00	59500	20221111	-59.33	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	57900	-58.20	20221115	20350	18.92	20231005	0.00	N	000950	5000	84 억		3509	N	N	1	N	00	N
94	20231115	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	-150	5	-0.62	31734900	1327	522.44	24300	24800	23700	31650	17050	24350	23914.77	0.21	0	-6	24716	24532	24266	24082	23816	24400	23950	84	7300	5000	16070	50	1	1680000	407	0.60	0.18	12	0.08	40151.00	137373.00	59500	20221111	-59.33	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	57900	-58.20	20221115	20350	18.92	20231005	0.00	N	000950	5000	84 억		3509	N	N	1	N	00	N
95	20231115	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	-250	5	-1.03	31180250	1304	513.39	24300	24800	23700	31650	17050	24350	23911.23	0.21	0	-5	24716	24532	24266	24082	23816	24400	23950	84	7300	5000	16070	50	1	1680000	405	0.60	0.18	12	0.08	40151.00	137373.00	59500	20221111	-59.50	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	57900	-58.38	20221115	20350	18.43	20231005	0.00	N	000950	5000	84 억		3509	N	N	1	N	00	N
96	20231115	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-550	5	-2.26	26499700	1109	436.61	24300	24800	23700	31650	17050	24350	23895.13	0.21	0	-6	24716	24532	24266	24082	23816	24400	23950	84	7300	5000	16070	50	1	1680000	400	0.59	0.17	12	0.07	40151.00	137373.00	59500	20221111	-60.00	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	57900	-58.89	20221115	20350	16.95	20231005	0.00	N	000950	5000	84 억		3509	N	N	1	N	00	N
97	20231115	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24300	-50	5	-0.21	413100	17	6.69	24300	24300	24300	31650	17050	24350	24300.00	0.21	0	0	24716	24532	24266	24082	23816	24400	23950	84	7300	5000	16070	50	1	1680000	408	0.61	0.18	12	0.00	40151.00	137373.00	59500	20221111	-59.16	20350	20231005	19.41	53700	-54.75	20230220	20350	19.41	20231005	57900	-58.03	20221115	20350	19.41	20231005	0.00	N	000950	5000	84 억		3509	N	N	1	N	00	N
98	20231114	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24350	-100	5	-0.41	6136400	254	25.25	24450	24450	24000	31750	17150	24450	24159.06	0.21	0	-4	25216	24832	24416	24032	23616	24625	23825	84	7300	5000	16130	50	1	1680000	409	0.61	0.18	12	0.02	40151.00	137373.00	59500	20221111	-59.08	20350	20231005	19.66	53700	-54.66	20230220	20350	19.66	20231005	57900	-57.94	20221115	20350	19.66	20231005	0.00	N	000950	5000	84 억		3510	N	N	1	N	00	N
99	20231114	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	-250	5	-1.02	3196400	132	13.12	24450	24450	24100	31750	17150	24450	24215.15	0.21	0	-1	25216	24832	24416	24032	23616	24625	23825	84	7300	5000	16130	50	1	1680000	407	0.60	0.18	12	0.01	40151.00	137373.00	59500	20221111	-59.33	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	57900	-58.20	20221115	20350	18.92	20231005	0.00	N	000950	5000	84 억		3510	N	N	2	N	00	N
100	20231114	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	-200	5	-0.82	2954400	122	12.13	24450	24450	24100	31750	17150	24450	24216.39	0.21	0	-1	25216	24832	24416	24032	23616	24625	23825	84	7300	5000	16130	50	1	1680000	407	0.60	0.18	12	0.01	40151.00	137373.00	59500	20221111	-59.24	20350	20231005	19.16	53700	-54.84	20230220	20350	19.16	20231005	57900	-58.12	20221115	20350	19.16	20231005	0.00	N	000950	5000	84 억		3510	N	N	2	N	00	N
101	20231114	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	-200	5	-0.82	2954400	122	12.13	24450	24450	24100	31750	17150	24450	24216.39	0.21	0	-1	25216	24832	24416	24032	23616	24625	23825	84	7300	5000	16130	50	1	1680000	407	0.60	0.18	12	0.01	40151.00	137373.00	59500	20221111	-59.24	20350	20231005	19.16	53700	-54.84	20230220	20350	19.16	20231005	57900	-58.12	20221115	20350	19.16	20231005	0.00	N	000950	5000	84 억		3510	N	N	2	N	00	N
102	20231114	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24300	-150	5	-0.61	2736150	113	11.23	24450	24450	24100	31750	17150	24450	24213.72	0.21	0	-1	25216	24832	24416	24032	23616	24625	23825	84	7300	5000	16130	50	1	1680000	408	0.61	0.18	12	0.01	40151.00	137373.00	59500	20221111	-59.16	20350	20231005	19.41	53700	-54.75	20230220	20350	19.41	20231005	57900	-58.03	20221115	20350	19.41	20231005	0.00	N	000950	5000	84 억		3510	N	N	2	N	00	N
103	20231114	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	-350	5	-1.43	1022450	42	4.17	24450	24450	24100	31750	17150	24450	24344.05	0.21	0	-1	25216	24832	24416	24032	23616	24625	23825	84	7300	5000	16130	50	1	1680000	405	0.60	0.18	12	0.00	40151.00	137373.00	59500	20221111	-59.50	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	57900	-58.38	20221115	20350	18.43	20231005	0.00	N	000950	5000	84 억		3510	N	N	2	N	00	N
104	20231114	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24300	-150	5	-0.61	781450	32	3.18	24450	24450	24300	31750	17150	24450	24420.31	0.21	0	-1	25216	24832	24416	24032	23616	24625	23825	84	7300	5000	16130	50	1	1680000	408	0.61	0.18	12	0.00	40151.00	137373.00	59500	20221111	-59.16	20350	20231005	19.41	53700	-54.75	20230220	20350	19.41	20231005	57900	-58.03	20221115	20350	19.41	20231005	0.00	N	000950	5000	84 억		3510	N	N	2	N	00	N
105	20231114	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24400	-50	5	-0.20	635650	26	2.58	24450	24450	24400	31750	17150	24450	24448.08	0.21	0	-1	25216	24832	24416	24032	23616	24625	23825	84	7300	5000	16130	50	1	1680000	410	0.61	0.18	12	0.00	40151.00	137373.00	59500	20221111	-58.99	20350	20231005	19.90	53700	-54.56	20230220	20350	19.90	20231005	57900	-57.86	20221115	20350	19.90	20231005	0.00	N	000950	5000	84 억		3510	N	N	2	N	00	N
106	20231113	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24450	-250	5	-1.01	24427750	1006	112.15	24650	24800	24000	32100	17300	24700	24282.06	0.21	0	-17	25400	25050	24350	24000	23300	25225	24175	84	7400	5000	16300	50	1	1680000	411	0.61	0.18	12	0.06	40151.00	137373.00	59500	20221111	-58.91	20350	20231005	20.15	53700	-54.47	20230220	20350	20.15	20231005	57900	-57.77	20221115	20350	20.15	20231005	0.00	N	000950	5000	84 억		3524	N	N	2	N	00	N
107	20231113	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24350	-350	5	-1.42	22884050	942	105.02	24650	24800	24000	32100	17300	24700	24293.05	0.21	0	-14	25400	25050	24350	24000	23300	25225	24175	84	7400	5000	16300	50	1	1680000	409	0.61	0.18	12	0.06	40151.00	137373.00	59500	20221111	-59.08	20350	20231005	19.66	53700	-54.66	20230220	20350	19.66	20231005	57900	-57.94	20221115	20350	19.66	20231005	0.00	N	000950	5000	84 억		3524	N	N	3	N	00	N
108	20231113	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	-500	5	-2.02	21185600	872	97.21	24650	24800	24100	32100	17300	24700	24295.41	0.21	0	-13	25400	25050	24350	24000	23300	25225	24175	84	7400	5000	16300	50	1	1680000	407	0.60	0.18	12	0.05	40151.00	137373.00	59500	20221111	-59.33	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	57900	-58.20	20221115	20350	18.92	20231005	0.00	N	000950	5000	84 억		3524	N	N	3	N	00	N
109	20231113	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24300	-400	5	-1.62	14362300	589	65.66	24650	24800	24200	32100	17300	24700	24384.21	0.21	0	-13	25400	25050	24350	24000	23300	25225	24175	84	7400	5000	16300	50	1	1680000	408	0.61	0.18	12	0.04	40151.00	137373.00	59500	20221111	-59.16	20350	20231005	19.41	53700	-54.75	20230220	20350	19.41	20231005	57900	-58.03	20221115	20350	19.41	20231005	0.00	N	000950	5000	84 억		3524	N	N	3	N	00	N
110	20231113	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24450	-250	5	-1.01	14069650	577	64.33	24650	24800	24200	32100	17300	24700	24384.14	0.21	0	-13	25400	25050	24350	24000	23300	25225	24175	84	7400	5000	16300	50	1	1680000	411	0.61	0.18	12	0.03	40151.00	137373.00	59500	20221111	-58.91	20350	20231005	20.15	53700	-54.47	20230220	20350	20.15	20231005	57900	-57.77	20221115	20350	20.15	20231005	0.00	N	000950	5000	84 억		3524	N	N	3	N	00	N
111	20231113	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	100	2	0.40	13606300	558	62.21	24650	24800	24200	32100	17300	24700	24384.05	0.21	0	-13	25400	25050	24350	24000	23300	25225	24175	84	7400	5000	16300	50	1	1680000	417	0.62	0.18	12	0.03	40151.00	137373.00	59500	20221111	-58.32	20350	20231005	21.87	53700	-53.82	20230220	20350	21.87	20231005	57900	-57.17	20221115	20350	21.87	20231005	0.00	N	000950	5000	84 억		3524	N	N	3	N	00	N
112	20231113	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	-200	5	-0.81	8193050	335	37.35	24650	24800	24250	32100	17300	24700	24456.87	0.21	0	-12	25400	25050	24350	24000	23300	25225	24175	84	7400	5000	16300	50	1	1680000	412	0.61	0.18	12	0.02	40151.00	137373.00	59500	20221111	-58.82	20350	20231005	20.39	53700	-54.38	20230220	20350	20.39	20231005	57900	-57.69	20221115	20350	20.39	20231005	0.00	N	000950	5000	84 억		3524	N	N	3	N	00	N
113	20231113	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	-50	5	-0.20	542300	22	2.45	24650	24650	24650	32100	17300	24700	24650.00	0.21	0	0	25400	25050	24350	24000	23300	25225	24175	84	7400	5000	16300	50	1	1680000	414	0.61	0.18	12	0.00	40151.00	137373.00	59500	20221111	-58.57	20350	20231005	21.13	53700	-54.10	20230220	20350	21.13	20231005	57900	-57.43	20221115	20350	21.13	20231005	0.00	N	000950	5000	84 억		3524	N	N	3	N	00	N
114	20231110	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	200	2	0.82	21518050	896	67.88	24500	24700	23650	31850	17150	24500	24015.68	0.21	0	32	25233	24866	24333	23966	23433	25050	24150	84	7350	5000	16170	50	1	1680000	415	0.62	0.18	12	0.05	40151.00	137373.00	59500	20221111	-58.49	20350	20231005	21.38	53700	-54.00	20230220	20350	21.38	20231005	59500	-58.49	20221111	20350	21.38	20231005	0.00	N	000950	5000	84 억		3527	N	N	3	N	00	N
115	20231110	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-500	5	-2.04	14693700	613	46.44	24500	24500	23650	31850	17150	24500	23970.15	0.21	0	-3	25233	24866	24333	23966	23433	25050	24150	84	7350	5000	16170	50	1	1680000	403	0.60	0.17	12	0.04	40151.00	137373.00	59500	20221111	-59.66	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	59500	-59.66	20221111	20350	17.94	20231005	0.00	N	000950	5000	84 억		3527	N	N	1	N	00	N
116	20231110	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-700	5	-2.86	11576600	483	36.59	24500	24500	23750	31850	17150	24500	23968.12	0.21	0	-3	25233	24866	24333	23966	23433	25050	24150	84	7350	5000	16170	50	1	1680000	400	0.59	0.17	12	0.03	40151.00	137373.00	59500	20221111	-60.00	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	59500	-60.00	20221111	20350	16.95	20231005	0.00	N	000950	5000	84 억		3527	N	N	1	N	00	N
117	20231110	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-600	5	-2.45	11481400	479	36.29	24500	24500	23750	31850	17150	24500	23969.52	0.21	0	-3	25233	24866	24333	23966	23433	25050	24150	84	7350	5000	16170	50	1	1680000	402	0.60	0.17	12	0.03	40151.00	137373.00	59500	20221111	-59.83	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	59500	-59.83	20221111	20350	17.44	20231005	0.00	N	000950	5000	84 억		3527	N	N	1	N	00	N
118	20231110	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	-250	5	-1.02	10765900	449	34.02	24500	24500	23750	31850	17150	24500	23977.51	0.21	0	-3	25233	24866	24333	23966	23433	25050	24150	84	7350	5000	16170	50	1	1680000	407	0.60	0.18	12	0.03	40151.00	137373.00	59500	20221111	-59.24	20350	20231005	19.16	53700	-54.84	20230220	20350	19.16	20231005	59500	-59.24	20221111	20350	19.16	20231005	0.00	N	000950	5000	84 억		3527	N	N	1	N	00	N
119	20231110	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-500	5	-2.04	8958300	373	28.26	24500	24500	23750	31850	17150	24500	24016.89	0.21	0	-3	25233	24866	24333	23966	23433	25050	24150	84	7350	5000	16170	50	1	1680000	403	0.60	0.17	12	0.02	40151.00	137373.00	59500	20221111	-59.66	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	59500	-59.66	20221111	20350	17.94	20231005	0.00	N	000950	5000	84 억		3527	N	N	1	N	00	N
120	20231110	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-750	5	-3.06	8694300	362	27.42	24500	24500	23750	31850	17150	24500	24017.40	0.21	0	-3	25233	24866	24333	23966	23433	25050	24150	84	7350	5000	16170	50	1	1680000	399	0.59	0.17	12	0.02	40151.00	137373.00	59500	20221111	-60.08	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	59500	-60.08	20221111	20350	16.71	20231005	0.00	N	000950	5000	84 억		3527	N	N	1	N	00	N
121	20231110	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	0	3	0.00	588000	24	1.82	24500	24500	24500	31850	17150	24500	24500.00	0.21	0	0	25233	24866	24333	23966	23433	25050	24150	84	7350	5000	16170	50	1	1680000	412	0.61	0.18	12	0.00	40151.00	137373.00	59500	20221111	-58.82	20350	20231005	20.39	53700	-54.38	20230220	20350	20.39	20231005	59500	-58.82	20221111	20350	20.39	20231005	0.00	N	000950	5000	84 억		3527	N	N	1	N	00	N
122	20231109	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	300	2	1.24	32064150	1320	173.91	24200	24700	23800	31450	16950	24200	24291.02	0.21	0	-10	24933	24566	24033	23666	23133	24300	23400	84	7250	5000	15970	50	1	1680000	412	0.61	0.18	12	0.08	40151.00	137373.00	59500	20221111	-58.82	20350	20231005	20.39	53700	-54.38	20230220	20350	20.39	20231005	59500	-58.82	20221111	20350	20.39	20231005	0.00	N	000950	5000	84 억		3532	N	N	1	N	00	N
123	20231109	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	0	3	0.00	30726550	1265	166.67	24200	24700	23800	31450	16950	24200	24289.76	0.21	0	-7	24933	24566	24033	23666	23133	24300	23400	84	7250	5000	15970	50	1	1680000	407	0.60	0.18	12	0.08	40151.00	137373.00	59500	20221111	-59.33	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	59500	-59.33	20221111	20350	18.92	20231005	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
124	20231109	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24450	250	2	1.03	24489250	1006	132.54	24200	24700	23800	31450	16950	24200	24343.19	0.21	0	-10	24933	24566	24033	23666	23133	24300	23400	84	7250	5000	15970	50	1	1680000	411	0.61	0.18	12	0.06	40151.00	137373.00	59500	20221111	-58.91	20350	20231005	20.15	53700	-54.47	20230220	20350	20.15	20231005	59500	-58.91	20221111	20350	20.15	20231005	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
125	20231109	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	300	2	1.24	24000250	986	129.91	24200	24700	23800	31450	16950	24200	24341.02	0.21	0	-10	24933	24566	24033	23666	23133	24300	23400	84	7250	5000	15970	50	1	1680000	412	0.61	0.18	12	0.06	40151.00	137373.00	59500	20221111	-58.82	20350	20231005	20.39	53700	-54.38	20230220	20350	20.39	20231005	59500	-58.82	20221111	20350	20.39	20231005	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
126	20231109	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	300	2	1.24	23951250	984	129.64	24200	24700	23800	31450	16950	24200	24340.70	0.21	0	-10	24933	24566	24033	23666	23133	24300	23400	84	7250	5000	15970	50	1	1680000	412	0.61	0.18	12	0.06	40151.00	137373.00	59500	20221111	-58.82	20350	20231005	20.39	53700	-54.38	20230220	20350	20.39	20231005	59500	-58.82	20221111	20350	20.39	20231005	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
127	20231109	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24450	250	2	1.03	23584450	969	127.67	24200	24700	23800	31450	16950	24200	24338.96	0.21	0	-6	24933	24566	24033	23666	23133	24300	23400	84	7250	5000	15970	50	1	1680000	411	0.61	0.18	12	0.06	40151.00	137373.00	59500	20221111	-58.91	20350	20231005	20.15	53700	-54.47	20230220	20350	20.15	20231005	59500	-58.91	20221111	20350	20.15	20231005	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
128	20231109	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24450	250	2	1.03	23217600	954	125.69	24200	24700	23800	31450	16950	24200	24337.11	0.21	0	-6	24933	24566	24033	23666	23133	24300	23400	84	7250	5000	15970	50	1	1680000	411	0.61	0.18	12	0.06	40151.00	137373.00	59500	20221111	-58.91	20350	20231005	20.15	53700	-54.47	20230220	20350	20.15	20231005	59500	-58.91	20221111	20350	20.15	20231005	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
129	20231109	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	0	3	0.00	822800	34	4.48	24200	24200	24200	31450	16950	24200	24200.00	0.21	0	0	24933	24566	24033	23666	23133	24300	23400	84	7250	5000	15970	50	1	1680000	407	0.60	0.18	12	0.00	40151.00	137373.00	59500	20221111	-59.33	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	59500	-59.33	20221111	20350	18.92	20231005	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
130	20231108	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	400	2	1.68	18114350	759	93.13	24400	24400	23500	30900	16700	23800	23857.04	0.21	0	-3	24166	23982	23666	23482	23166	24075	23575	84	7100	5000	15700	50	1	1680000	407	0.60	0.18	12	0.05	40151.00	137373.00	60200	20221104	-59.80	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	59500	-59.33	20221111	20350	18.92	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
131	20231108	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	150	2	0.63	13939700	585	71.78	24400	24400	23550	30900	16700	23800	23828.55	0.21	0	-1	24166	23982	23666	23482	23166	24075	23575	84	7100	5000	15700	50	1	1680000	402	0.60	0.17	12	0.03	40151.00	137373.00	60200	20221104	-60.22	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	59500	-59.75	20221111	20350	17.69	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
132	20231108	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	100	2	0.42	6768850	283	34.72	24400	24400	23800	30900	16700	23800	23918.20	0.21	0	0	24166	23982	23666	23482	23166	24075	23575	84	7100	5000	15700	50	1	1680000	402	0.60	0.17	12	0.02	40151.00	137373.00	60200	20221104	-60.30	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	59500	-59.83	20221111	20350	17.44	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
133	20231108	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	100	2	0.42	6768850	283	34.72	24400	24400	23800	30900	16700	23800	23918.20	0.21	0	0	24166	23982	23666	23482	23166	24075	23575	84	7100	5000	15700	50	1	1680000	402	0.60	0.17	12	0.02	40151.00	137373.00	60200	20221104	-60.30	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	59500	-59.83	20221111	20350	17.44	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
134	20231108	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	50	2	0.21	6411550	268	32.88	24400	24400	23850	30900	16700	23800	23923.69	0.21	0	0	24166	23982	23666	23482	23166	24075	23575	84	7100	5000	15700	50	1	1680000	401	0.59	0.17	12	0.02	40151.00	137373.00	60200	20221104	-60.38	20350	20231005	17.20	53700	-55.59	20230220	20350	17.20	20231005	59500	-59.92	20221111	20350	17.20	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
135	20231108	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	100	2	0.42	1450350	60	7.36	24400	24400	23850	30900	16700	23800	24172.50	0.21	0	0	24166	23982	23666	23482	23166	24075	23575	84	7100	5000	15700	50	1	1680000	402	0.60	0.17	12	0.00	40151.00	137373.00	60200	20221104	-60.30	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	59500	-59.83	20221111	20350	17.44	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
136	20231108	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	100	2	0.42	1187550	49	6.01	24400	24400	23900	30900	16700	23800	24235.71	0.21	0	0	24166	23982	23666	23482	23166	24075	23575	84	7100	5000	15700	50	1	1680000	402	0.60	0.17	12	0.00	40151.00	137373.00	60200	20221104	-60.30	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	59500	-59.83	20221111	20350	17.44	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
137	20231108	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24400	600	2	2.52	732000	30	3.68	24400	24400	24400	30900	16700	23800	24400.00	0.21	0	0	24166	23982	23666	23482	23166	24075	23575	84	7100	5000	15700	50	1	1680000	410	0.61	0.18	12	0.00	40151.00	137373.00	60200	20221104	-59.47	20350	20231005	19.90	53700	-54.56	20230220	20350	19.90	20231005	59500	-58.99	20221111	20350	19.90	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
138	20231107	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	50	2	0.21	19213100	815	120.03	23750	23850	23350	30850	16650	23750	23574.36	0.21	0	-1	24583	24166	23883	23466	23183	24025	23325	84	7100	5000	15670	50	1	1680000	400	0.59	0.17	12	0.05	40151.00	137373.00	61700	20221103	-61.43	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	59500	-60.00	20221111	20350	16.95	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
139	20231107	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	-200	5	-0.84	17652650	749	110.31	23750	23850	23350	30850	16650	23750	23568.29	0.21	0	9	24583	24166	23883	23466	23183	24025	23325	84	7100	5000	15670	50	1	1680000	396	0.59	0.17	12	0.04	40151.00	137373.00	61700	20221103	-61.83	20350	20231005	15.72	53700	-56.15	20230220	20350	15.72	20231005	59500	-60.42	20221111	20350	15.72	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
140	20231107	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	-300	5	-1.26	17535000	744	109.57	23750	23850	23350	30850	16650	23750	23568.55	0.21	0	12	24583	24166	23883	23466	23183	24025	23325	84	7100	5000	15670	50	1	1680000	394	0.58	0.17	12	0.04	40151.00	137373.00	61700	20221103	-61.99	20350	20231005	15.23	53700	-56.33	20230220	20350	15.23	20231005	59500	-60.59	20221111	20350	15.23	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
141	20231107	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	50	2	0.21	16266450	690	101.62	23750	23850	23350	30850	16650	23750	23574.57	0.21	0	-1	24583	24166	23883	23466	23183	24025	23325	84	7100	5000	15670	50	1	1680000	400	0.59	0.17	12	0.04	40151.00	137373.00	61700	20221103	-61.43	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	59500	-60.00	20221111	20350	16.95	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
142	20231107	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	-300	5	-1.26	13814250	585	86.16	23750	23850	23450	30850	16650	23750	23614.10	0.21	0	-1	24583	24166	23883	23466	23183	24025	23325	84	7100	5000	15670	50	1	1680000	394	0.58	0.17	12	0.03	40151.00	137373.00	61700	20221103	-61.99	20350	20231005	15.23	53700	-56.33	20230220	20350	15.23	20231005	59500	-60.59	20221111	20350	15.23	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
143	20231107	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-50	5	-0.21	7166900	302	44.48	23750	23850	23700	30850	16650	23750	23731.46	0.21	0	-1	24583	24166	23883	23466	23183	24025	23325	84	7100	5000	15670	50	1	1680000	398	0.59	0.17	12	0.02	40151.00	137373.00	61700	20221103	-61.59	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	59500	-60.17	20221111	20350	16.46	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
144	20231107	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	50	2	0.21	4393900	185	27.25	23750	23850	23750	30850	16650	23750	23750.81	0.21	0	0	24583	24166	23883	23466	23183	24025	23325	84	7100	5000	15670	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	61700	20221103	-61.43	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	59500	-60.00	20221111	20350	16.95	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
145	20231107	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	0	3	0.00	190000	8	1.18	23750	23750	23750	30850	16650	23750	23750.00	0.21	0	0	24583	24166	23883	23466	23183	24025	23325	84	7100	5000	15670	50	1	1680000	399	0.59	0.17	12	0.00	40151.00	137373.00	61700	20221103	-61.51	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	59500	-60.08	20221111	20350	16.71	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
146	20231106	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-250	5	-1.04	16140500	679	44.26	24000	24300	23600	31200	16800	24000	23771.14	0.21	0	1	24766	24382	23716	23332	22666	24575	23525	84	7200	5000	15840	50	1	1680000	399	0.59	0.17	12	0.04	40151.00	137373.00	70400	20221102	-66.26	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	59500	-60.08	20221111	20350	16.71	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
147	20231106	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	15237800	641	41.79	24000	24300	23600	31200	16800	24000	23771.92	0.21	0	1	24766	24382	23716	23332	22666	24575	23525	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.04	40151.00	137373.00	70400	20221102	-65.91	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	59500	-59.66	20221111	20350	17.94	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
148	20231106	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	14640700	616	40.16	24000	24300	23600	31200	16800	24000	23767.37	0.21	0	1	24766	24382	23716	23332	22666	24575	23525	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.04	40151.00	137373.00	70400	20221102	-65.91	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	59500	-59.66	20221111	20350	17.94	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
149	20231106	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	14259450	600	39.11	24000	24300	23600	31200	16800	24000	23765.75	0.21	0	0	24766	24382	23716	23332	22666	24575	23525	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.04	40151.00	137373.00	70400	20221102	-65.91	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	59500	-59.66	20221111	20350	17.94	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
150	20231106	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-100	5	-0.42	12178450	513	33.44	24000	24300	23600	31200	16800	24000	23739.67	0.21	0	0	24766	24382	23716	23332	22666	24575	23525	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.03	40151.00	137373.00	70400	20221102	-66.05	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	59500	-59.83	20221111	20350	17.44	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
151	20231106	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-100	5	-0.42	8253800	347	22.62	24000	24300	23600	31200	16800	24000	23786.17	0.21	0	1	24766	24382	23716	23332	22666	24575	23525	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.02	40151.00	137373.00	70400	20221102	-66.05	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	59500	-59.83	20221111	20350	17.44	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
152	20231106	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-100	5	-0.42	7639300	321	20.93	24000	24300	23600	31200	16800	24000	23798.44	0.21	0	1	24766	24382	23716	23332	22666	24575	23525	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.02	40151.00	137373.00	70400	20221102	-66.05	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	59500	-59.83	20221111	20350	17.44	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
153	20231106	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	0	3	0.00	120000	5	0.33	24000	24000	24000	31200	16800	24000	24000.00	0.21	0	0	24766	24382	23716	23332	22666	24575	23525	84	7200	5000	15840	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	70400	20221102	-65.91	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	59500	-59.66	20221111	20350	17.94	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
154	20231103	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	550	2	2.35	36238550	1534	233.84	23250	24100	23050	30450	16450	23450	23623.57	0.21	0	0	24083	23766	23233	22916	22383	23500	22650	84	7000	5000	15470	50	1	1680000	403	0.60	0.17	12	0.09	40151.00	137373.00	79700	20221101	-69.89	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	61700	-61.10	20221103	20350	17.94	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
155	20231103	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	550	2	2.35	30817750	1305	198.93	23250	24100	23050	30450	16450	23450	23615.13	0.21	0	-1	24083	23766	23233	22916	22383	23500	22650	84	7000	5000	15470	50	1	1680000	403	0.60	0.17	12	0.08	40151.00	137373.00	79700	20221101	-69.89	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	61700	-61.10	20221103	20350	17.94	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
156	20231103	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	350	2	1.49	29863950	1265	192.84	23250	24100	23050	30450	16450	23450	23607.87	0.21	0	-1	24083	23766	23233	22916	22383	23500	22650	84	7000	5000	15470	50	1	1680000	400	0.59	0.17	12	0.08	40151.00	137373.00	79700	20221101	-70.14	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	61700	-61.43	20221103	20350	16.95	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
157	20231103	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	350	2	1.49	29175850	1236	188.41	23250	24100	23050	30450	16450	23450	23605.06	0.21	0	-1	24083	23766	23233	22916	22383	23500	22650	84	7000	5000	15470	50	1	1680000	400	0.59	0.17	12	0.07	40151.00	137373.00	79700	20221101	-70.14	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	61700	-61.43	20221103	20350	16.95	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
158	20231103	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	550	2	2.35	24237950	1028	156.71	23250	24100	23050	30450	16450	23450	23577.77	0.21	0	-1	24083	23766	23233	22916	22383	23500	22650	84	7000	5000	15470	50	1	1680000	403	0.60	0.17	12	0.06	40151.00	137373.00	79700	20221101	-69.89	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	61700	-61.10	20221103	20350	17.94	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
159	20231103	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	250	2	1.07	12920300	555	84.60	23250	23800	23050	30450	16450	23450	23279.82	0.21	0	-1	24083	23766	23233	22916	22383	23500	22650	84	7000	5000	15470	50	1	1680000	398	0.59	0.17	12	0.03	40151.00	137373.00	79700	20221101	-70.26	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	61700	-61.59	20221103	20350	16.46	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
160	20231103	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-50	5	-0.21	7988300	343	52.29	23250	23800	23200	30450	16450	23450	23289.50	0.21	0	-1	24083	23766	23233	22916	22383	23500	22650	84	7000	5000	15470	50	1	1680000	393	0.58	0.17	12	0.02	40151.00	137373.00	79700	20221101	-70.64	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	61700	-62.07	20221103	20350	14.99	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
161	20231103	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	-200	5	-0.85	2813250	121	18.45	23250	23250	23250	30450	16450	23450	23250.00	0.21	0	0	24083	23766	23233	22916	22383	23500	22650	84	7000	5000	15470	50	1	1680000	391	0.58	0.17	12	0.01	40151.00	137373.00	79700	20221101	-70.83	20350	20231005	14.25	53700	-56.70	20230220	20350	14.25	20231005	61700	-62.32	20221103	20350	14.25	20231005	0.00	N	000950	5000	84 억		3531	N	N	0	N	00	N
162	20231102	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	400	2	1.74	15237850	656	118.63	23550	23550	22700	29950	16150	23050	23228.43	0.21	0	-8	23816	23432	23216	22832	22616	23325	22725	84	6900	5000	15210	50	1	1680000	394	0.58	0.17	12	0.04	40151.00	137373.00	79700	20221101	-70.58	20350	20231005	15.23	53700	-56.33	20230220	20350	15.23	20231005	70400	-66.69	20221102	20350	15.23	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
163	20231102	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	250	2	1.08	13189050	568	102.71	23550	23550	22700	29950	16150	23050	23220.16	0.21	0	-8	23816	23432	23216	22832	22616	23325	22725	84	6900	5000	15210	50	1	1680000	391	0.58	0.17	12	0.03	40151.00	137373.00	79700	20221101	-70.77	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	70400	-66.90	20221102	20350	14.50	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
164	20231102	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	200	2	0.87	10260550	442	79.93	23550	23550	22700	29950	16150	23050	23213.91	0.21	0	-8	23816	23432	23216	22832	22616	23325	22725	84	6900	5000	15210	50	1	1680000	391	0.58	0.17	12	0.03	40151.00	137373.00	79700	20221101	-70.83	20350	20231005	14.25	53700	-56.70	20230220	20350	14.25	20231005	70400	-66.97	20221102	20350	14.25	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
165	20231102	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	200	2	0.87	10237300	441	79.75	23550	23550	22700	29950	16150	23050	23213.83	0.21	0	-8	23816	23432	23216	22832	22616	23325	22725	84	6900	5000	15210	50	1	1680000	391	0.58	0.17	12	0.03	40151.00	137373.00	79700	20221101	-70.83	20350	20231005	14.25	53700	-56.70	20230220	20350	14.25	20231005	70400	-66.97	20221102	20350	14.25	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
166	20231102	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	250	2	1.08	10167450	438	79.20	23550	23550	22700	29950	16150	23050	23213.36	0.21	0	-8	23816	23432	23216	22832	22616	23325	22725	84	6900	5000	15210	50	1	1680000	391	0.58	0.17	12	0.03	40151.00	137373.00	79700	20221101	-70.77	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	70400	-66.90	20221102	20350	14.50	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
167	20231102	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	150	2	0.65	9446650	407	73.60	23550	23550	22700	29950	16150	23050	23210.44	0.21	0	-8	23816	23432	23216	22832	22616	23325	22725	84	6900	5000	15210	50	1	1680000	390	0.58	0.17	12	0.02	40151.00	137373.00	79700	20221101	-70.89	20350	20231005	14.00	53700	-56.80	20230220	20350	14.00	20231005	70400	-67.05	20221102	20350	14.00	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
168	20231102	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	400	2	1.74	5907000	254	45.93	23550	23550	22700	29950	16150	23050	23255.91	0.21	0	-8	23816	23432	23216	22832	22616	23325	22725	84	6900	5000	15210	50	1	1680000	394	0.58	0.17	12	0.02	40151.00	137373.00	79700	20221101	-70.58	20350	20231005	15.23	53700	-56.33	20230220	20350	15.23	20231005	70400	-66.69	20221102	20350	15.23	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
169	20231102	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	0	3	0.00	2305400	98	17.72	23550	23550	23050	29950	16150	23050	23524.49	0.21	0	0	23816	23432	23216	22832	22616	23325	22725	84	6900	5000	15210	50	1	1680000	387	0.57	0.17	12	0.01	40151.00	137373.00	79700	20221101	-71.08	20350	20231005	13.27	53700	-57.08	20230220	20350	13.27	20231005	70400	-67.26	20221102	20350	13.27	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
170	20231101	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	-650	5	-2.74	12859250	553	88.06	23300	23600	23000	30800	16600	23700	23253.62	0.21	0	-14	24900	24300	23300	22700	21700	24600	23000	84	7100	5000	15640	50	1	1680000	387	0.57	0.17	12	0.03	40151.00	137373.00	79700	20221101	-71.08	20350	20231005	13.27	53700	-57.08	20230220	20350	13.27	20231005	79700	-71.08	20221101	20350	13.27	20231005	0.00	N	000950	5000	84 억		3553	N	N	0	N	00	N
171	20231101	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-350	5	-1.48	10334800	444	70.70	23300	23600	23000	30800	16600	23700	23276.58	0.21	0	1	24900	24300	23300	22700	21700	24600	23000	84	7100	5000	15640	50	1	1680000	392	0.58	0.17	12	0.03	40151.00	137373.00	79700	20221101	-70.70	20350	20231005	14.74	53700	-56.52	20230220	20350	14.74	20231005	79700	-70.70	20221101	20350	14.74	20231005	0.00	N	000950	5000	84 억		3553	N	N	0	N	00	N
172	20231101	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-350	5	-1.48	9964550	428	68.15	23300	23600	23000	30800	16600	23700	23281.66	0.21	0	1	24900	24300	23300	22700	21700	24600	23000	84	7100	5000	15640	50	1	1680000	392	0.58	0.17	12	0.03	40151.00	137373.00	79700	20221101	-70.70	20350	20231005	14.74	53700	-56.52	20230220	20350	14.74	20231005	79700	-70.70	20221101	20350	14.74	20231005	0.00	N	000950	5000	84 억		3553	N	N	0	N	00	N
173	20231101	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-350	5	-1.48	9847800	423	67.36	23300	23600	23000	30800	16600	23700	23280.85	0.21	0	1	24900	24300	23300	22700	21700	24600	23000	84	7100	5000	15640	50	1	1680000	392	0.58	0.17	12	0.03	40151.00	137373.00	79700	20221101	-70.70	20350	20231005	14.74	53700	-56.52	20230220	20350	14.74	20231005	79700	-70.70	20221101	20350	14.74	20231005	0.00	N	000950	5000	84 억		3553	N	N	0	N	00	N
174	20231101	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-350	5	-1.48	9029950	388	61.78	23300	23600	23000	30800	16600	23700	23273.07	0.21	0	1	24900	24300	23300	22700	21700	24600	23000	84	7100	5000	15640	50	1	1680000	392	0.58	0.17	12	0.02	40151.00	137373.00	79700	20221101	-70.70	20350	20231005	14.74	53700	-56.52	20230220	20350	14.74	20231005	79700	-70.70	20221101	20350	14.74	20231005	0.00	N	000950	5000	84 억		3553	N	N	0	N	00	N
175	20231101	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-100	5	-0.42	5912100	254	40.45	23300	23600	23000	30800	16600	23700	23275.98	0.21	0	4	24900	24300	23300	22700	21700	24600	23000	84	7100	5000	15640	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	79700	20221101	-70.39	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	79700	-70.39	20221101	20350	15.97	20231005	0.00	N	000950	5000	84 억		3553	N	N	0	N	00	N
176	20231101	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	-500	5	-2.11	3302900	142	22.61	23300	23600	23200	30800	16600	23700	23259.86	0.21	0	23	24900	24300	23300	22700	21700	24600	23000	84	7100	5000	15640	50	1	1680000	390	0.58	0.17	12	0.01	40151.00	137373.00	79700	20221101	-70.89	20350	20231005	14.00	53700	-56.80	20230220	20350	14.00	20231005	79700	-70.89	20221101	20350	14.00	20231005	0.00	N	000950	5000	84 억		3553	N	N	0	N	00	N
177	20231101	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	-400	5	-1.69	862100	37	5.89	23300	23300	23300	30800	16600	23700	23300.00	0.21	0	28	24900	24300	23300	22700	21700	24600	23000	84	7100	5000	15640	50	1	1680000	391	0.58	0.17	12	0.00	40151.00	137373.00	79700	20221101	-70.77	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	79700	-70.77	20221101	20350	14.50	20231005	0.00	N	000950	5000	84 억		3553	N	N	0	N	00	N