KissMeData/093050/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	160750	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13840	-40	5	-0.29	5711194770	411720	495.79	13940	14200	13840	18040	9720	13880	13871.55	18.30	0	-228333	14086	13982	13896	13792	13706	14035	13845	1462	4160	5000	10270	10	1	29240000	4047	2.66	0.27	12	1.41	5208.00	50518.00	18460	20230406	-25.03	12620	20231019	9.67	18460	-25.03	20230406	12620	9.67	20231019	18460	-25.03	20230406	12620	9.67	20231019	0.46	N	093050	5000	1462 억		5351916	N	N	3	N	00	N
3	20231130	150752	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13990	110	2	0.79	1164658450	83237	100.23	13940	14200	13870	18040	9720	13880	13992.08	18.30	0	-45936	14086	13982	13896	13792	13706	14035	13845	1462	4160	5000	10270	10	1	29240000	4091	2.69	0.28	12	0.28	5208.00	50518.00	18460	20230406	-24.21	12620	20231019	10.86	18460	-24.21	20230406	12620	10.86	20231019	18460	-24.21	20230406	12620	10.86	20231019	0.46	N	093050	5000	1462 억		5351916	N	N	3	N	00	N
4	20231130	140747	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14040	160	2	1.15	986633050	70494	84.89	13940	14200	13870	18040	9720	13880	13995.99	18.30	0	-35890	14086	13982	13896	13792	13706	14035	13845	1462	4160	5000	10270	10	1	29240000	4105	2.70	0.28	12	0.24	5208.00	50518.00	18460	20230406	-23.94	12620	20231019	11.25	18460	-23.94	20230406	12620	11.25	20231019	18460	-23.94	20230406	12620	11.25	20231019	0.46	N	093050	5000	1462 억		5351916	N	N	3	N	00	N
5	20231130	130745	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14160	280	2	2.02	553355300	39453	47.51	13940	14200	13870	18040	9720	13880	14025.68	18.30	0	-13926	14086	13982	13896	13792	13706	14035	13845	1462	4160	5000	10270	10	1	29240000	4140	2.72	0.28	12	0.13	5208.00	50518.00	18460	20230406	-23.29	12620	20231019	12.20	18460	-23.29	20230406	12620	12.20	20231019	18460	-23.29	20230406	12620	12.20	20231019	0.46	N	093050	5000	1462 억		5351916	N	N	3	N	00	N
6	20231130	120757	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14110	230	2	1.66	444443770	31740	38.22	13940	14200	13870	18040	9720	13880	14002.64	18.30	0	-10090	14086	13982	13896	13792	13706	14035	13845	1462	4160	5000	10270	10	1	29240000	4126	2.71	0.28	12	0.11	5208.00	50518.00	18460	20230406	-23.56	12620	20231019	11.81	18460	-23.56	20230406	12620	11.81	20231019	18460	-23.56	20230406	12620	11.81	20231019	0.46	N	093050	5000	1462 억		5351916	N	N	3	N	00	N
7	20231130	110752	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14080	200	2	1.44	126288430	9047	10.89	13940	14080	13870	18040	9720	13880	13959.15	18.30	0	552	14086	13982	13896	13792	13706	14035	13845	1462	4160	5000	10270	10	1	29240000	4117	2.70	0.28	12	0.03	5208.00	50518.00	18460	20230406	-23.73	12620	20231019	11.57	18460	-23.73	20230406	12620	11.57	20231019	18460	-23.73	20230406	12620	11.57	20231019	0.46	N	093050	5000	1462 억		5351916	N	N	3	N	00	N
8	20231130	100746	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13920	40	2	0.29	39933320	2875	3.46	13940	13940	13870	18040	9720	13880	13889.85	18.30	0	-446	14086	13982	13896	13792	13706	14035	13845	1462	4160	5000	10270	10	1	29240000	4070	2.67	0.28	12	0.01	5208.00	50518.00	18460	20230406	-24.59	12620	20231019	10.30	18460	-24.59	20230406	12620	10.30	20231019	18460	-24.59	20230406	12620	10.30	20231019	0.46	N	093050	5000	1462 억		5351916	N	N	3	N	00	N
9	20231130	090747	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13890	10	2	0.07	1027420	74	0.09	13940	13940	13880	18040	9720	13880	13884.05	18.30	0	-70	14086	13982	13896	13792	13706	14035	13845	1462	4160	5000	10270	10	1	29240000	4061	2.67	0.27	12	0.00	5208.00	50518.00	18460	20230406	-24.76	12620	20231019	10.06	18460	-24.76	20230406	12620	10.06	20231019	18460	-24.76	20230406	12620	10.06	20231019	0.46	N	093050	5000	1462 억		5351916	N	N	3	N	00	N
10	20231129	160743	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13880	70	2	0.51	1155018440	83044	227.26	13810	14000	13810	17950	9670	13810	13908.51	18.46	0	-47604	13936	13872	13776	13712	13616	13905	13745	1462	4140	5000	10210	10	1	29240000	4059	2.67	0.27	12	0.28	5208.00	50518.00	18460	20230406	-24.81	12620	20231019	9.98	18460	-24.81	20230406	12620	9.98	20231019	18460	-24.81	20230406	12620	9.98	20231019	0.46	N	093050	5000	1462 억		5398511	N	N	3	N	00	N
11	20231129	150750	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13920	110	2	0.80	1057045120	75996	207.97	13810	14000	13810	17950	9670	13810	13909.22	18.46	0	-41444	13936	13872	13776	13712	13616	13905	13745	1462	4140	5000	10210	10	1	29240000	4070	2.67	0.28	12	0.26	5208.00	50518.00	18460	20230406	-24.59	12620	20231019	10.30	18460	-24.59	20230406	12620	10.30	20231019	18460	-24.59	20230406	12620	10.30	20231019	0.46	N	093050	5000	1462 억		5398511	N	N	0	N	00	N
12	20231129	140745	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13930	120	2	0.87	922419860	66319	181.49	13810	14000	13810	17950	9670	13810	13908.83	18.46	0	-33332	13936	13872	13776	13712	13616	13905	13745	1462	4140	5000	10210	10	1	29240000	4073	2.67	0.28	12	0.23	5208.00	50518.00	18460	20230406	-24.54	12620	20231019	10.38	18460	-24.54	20230406	12620	10.38	20231019	18460	-24.54	20230406	12620	10.38	20231019	0.46	N	093050	5000	1462 억		5398511	N	N	0	N	00	N
13	20231129	130747	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13870	60	2	0.43	804171430	57812	158.21	13810	14000	13810	17950	9670	13810	13910.11	18.46	0	-27255	13936	13872	13776	13712	13616	13905	13745	1462	4140	5000	10210	10	1	29240000	4056	2.66	0.27	12	0.20	5208.00	50518.00	18460	20230406	-24.86	12620	20231019	9.90	18460	-24.86	20230406	12620	9.90	20231019	18460	-24.86	20230406	12620	9.90	20231019	0.46	N	093050	5000	1462 억		5398511	N	N	0	N	00	N
14	20231129	120748	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13890	80	2	0.58	606007730	43544	119.16	13810	14000	13810	17950	9670	13810	13917.14	18.46	0	-17372	13936	13872	13776	13712	13616	13905	13745	1462	4140	5000	10210	10	1	29240000	4061	2.67	0.27	12	0.15	5208.00	50518.00	18460	20230406	-24.76	12620	20231019	10.06	18460	-24.76	20230406	12620	10.06	20231019	18460	-24.76	20230406	12620	10.06	20231019	0.46	N	093050	5000	1462 억		5398511	N	N	0	N	00	N
15	20231129	110748	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13910	100	2	0.72	413462860	29723	81.34	13810	14000	13810	17950	9670	13810	13910.54	18.46	0	-9478	13936	13872	13776	13712	13616	13905	13745	1462	4140	5000	10210	10	1	29240000	4067	2.67	0.28	12	0.10	5208.00	50518.00	18460	20230406	-24.65	12620	20231019	10.22	18460	-24.65	20230406	12620	10.22	20231019	18460	-24.65	20230406	12620	10.22	20231019	0.46	N	093050	5000	1462 억		5398511	N	N	0	N	00	N
16	20231129	100746	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13900	90	2	0.65	202088650	14554	39.83	13810	13940	13810	17950	9670	13810	13885.44	18.46	0	-2499	13936	13872	13776	13712	13616	13905	13745	1462	4140	5000	10210	10	1	29240000	4064	2.67	0.28	12	0.05	5208.00	50518.00	18460	20230406	-24.70	12620	20231019	10.14	18460	-24.70	20230406	12620	10.14	20231019	18460	-24.70	20230406	12620	10.14	20231019	0.46	N	093050	5000	1462 억		5398511	N	N	0	N	00	N
17	20231129	090743	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13860	50	2	0.36	3379790	244	0.67	13810	13880	13810	17950	9670	13810	13851.60	18.46	0	-137	13936	13872	13776	13712	13616	13905	13745	1462	4140	5000	10210	10	1	29240000	4053	2.66	0.27	12	0.00	5208.00	50518.00	18460	20230406	-24.92	12620	20231019	9.83	18460	-24.92	20230406	12620	9.83	20231019	18460	-24.92	20230406	12620	9.83	20231019	0.46	N	093050	5000	1462 억		5398511	N	N	0	N	00	N
18	20231128	160744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13810	90	2	0.66	502705480	36524	165.22	13720	13840	13680	17830	9610	13720	13763.64	18.54	0	-22915	13846	13782	13706	13642	13566	13745	13605	1462	4110	5000	10150	10	1	29240000	4038	2.65	0.27	12	0.12	5208.00	50518.00	18460	20230406	-25.19	12620	20231019	9.43	18460	-25.19	20230406	12620	9.43	20231019	18460	-25.19	20230406	12620	9.43	20231019	0.46	N	093050	5000	1462 억		5421689	N	N	0	N	00	N
19	20231128	150656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13800	80	2	0.58	376752000	27404	123.97	13720	13830	13680	17830	9610	13720	13748.07	18.54	0	-17327	13846	13782	13706	13642	13566	13745	13605	1462	4110	5000	10150	10	1	29240000	4035	2.65	0.27	12	0.09	5208.00	50518.00	18460	20230406	-25.24	12620	20231019	9.35	18460	-25.24	20230406	12620	9.35	20231019	18460	-25.24	20230406	12620	9.35	20231019	0.46	N	093050	5000	1462 억		5421689	N	N	0	N	00	N
20	20231128	140744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13790	70	2	0.51	271069660	19731	89.26	13720	13820	13680	17830	9610	13720	13738.26	18.54	0	-11508	13846	13782	13706	13642	13566	13745	13605	1462	4110	5000	10150	10	1	29240000	4032	2.65	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.30	12620	20231019	9.27	18460	-25.30	20230406	12620	9.27	20231019	18460	-25.30	20230406	12620	9.27	20231019	0.46	N	093050	5000	1462 억		5421689	N	N	0	N	00	N
21	20231128	130739	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13760	40	2	0.29	230671220	16796	75.98	13720	13820	13680	17830	9610	13720	13733.70	18.54	0	-9776	13846	13782	13706	13642	13566	13745	13605	1462	4110	5000	10150	10	1	29240000	4023	2.64	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.46	12620	20231019	9.03	18460	-25.46	20230406	12620	9.03	20231019	18460	-25.46	20230406	12620	9.03	20231019	0.46	N	093050	5000	1462 억		5421689	N	N	0	N	00	N
22	20231128	120743	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13760	40	2	0.29	187954920	13689	61.92	13720	13820	13680	17830	9610	13720	13730.36	18.54	0	-7933	13846	13782	13706	13642	13566	13745	13605	1462	4110	5000	10150	10	1	29240000	4023	2.64	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.46	12620	20231019	9.03	18460	-25.46	20230406	12620	9.03	20231019	18460	-25.46	20230406	12620	9.03	20231019	0.46	N	093050	5000	1462 억		5421689	N	N	0	N	00	N
23	20231128	110741	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13750	30	2	0.22	157700600	11491	51.98	13720	13790	13680	17830	9610	13720	13723.84	18.54	0	-6724	13846	13782	13706	13642	13566	13745	13605	1462	4110	5000	10150	10	1	29240000	4021	2.64	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.51	12620	20231019	8.95	18460	-25.51	20230406	12620	8.95	20231019	18460	-25.51	20230406	12620	8.95	20231019	0.46	N	093050	5000	1462 억		5421689	N	N	0	N	00	N
24	20231128	100741	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13690	-30	5	-0.22	117946310	8595	38.88	13720	13770	13680	17830	9610	13720	13722.67	18.54	0	-4467	13846	13782	13706	13642	13566	13745	13605	1462	4110	5000	10150	10	1	29240000	4003	2.63	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.46	N	093050	5000	1462 억		5421689	N	N	0	N	00	N
25	20231128	090739	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13740	20	2	0.15	548840	40	0.18	13720	13740	13720	17830	9610	13720	13721.00	18.54	0	-23	13846	13782	13706	13642	13566	13745	13605	1462	4110	5000	10150	10	1	29240000	4018	2.64	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.57	12620	20231019	8.87	18460	-25.57	20230406	12620	8.87	20231019	18460	-25.57	20230406	12620	8.87	20231019	0.46	N	093050	5000	1462 억		5421689	N	N	0	N	00	N
26	20231127	160739	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13720	-40	5	-0.29	302467080	22102	100.34	13770	13770	13630	17880	9640	13760	13685.05	18.59	0	-7178	13893	13826	13733	13666	13573	13860	13700	1462	4120	5000	10180	10	1	29240000	4012	2.63	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.68	12620	20231019	8.72	18460	-25.68	20230406	12620	8.72	20231019	18460	-25.68	20230406	12620	8.72	20231019	0.45	N	093050	5000	1462 억		5435072	N	N	0	N	00	N
27	20231127	150740	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13720	-40	5	-0.29	293618730	21457	97.41	13770	13770	13630	17880	9640	13760	13684.05	18.59	0	-6870	13893	13826	13733	13666	13573	13860	13700	1462	4120	5000	10180	10	1	29240000	4012	2.63	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.68	12620	20231019	8.72	18460	-25.68	20230406	12620	8.72	20231019	18460	-25.68	20230406	12620	8.72	20231019	0.45	N	093050	5000	1462 억		5435072	N	N	0	N	00	N
28	20231127	140745	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13720	-40	5	-0.29	277944240	20314	92.22	13770	13770	13630	17880	9640	13760	13682.40	18.59	0	-6191	13893	13826	13733	13666	13573	13860	13700	1462	4120	5000	10180	10	1	29240000	4012	2.63	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.68	12620	20231019	8.72	18460	-25.68	20230406	12620	8.72	20231019	18460	-25.68	20230406	12620	8.72	20231019	0.45	N	093050	5000	1462 억		5435072	N	N	0	N	00	N
29	20231127	130743	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13690	-70	5	-0.51	269202250	19676	89.32	13770	13770	13630	17880	9640	13760	13681.76	18.59	0	-5837	13893	13826	13733	13666	13573	13860	13700	1462	4120	5000	10180	10	1	29240000	4003	2.63	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.45	N	093050	5000	1462 억		5435072	N	N	0	N	00	N
30	20231127	120744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13700	-60	5	-0.44	201933770	14763	67.02	13770	13770	13630	17880	9640	13760	13678.37	18.59	0	-3598	13893	13826	13733	13666	13573	13860	13700	1462	4120	5000	10180	10	1	29240000	4006	2.63	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.45	N	093050	5000	1462 억		5435072	N	N	0	N	00	N
31	20231127	110733	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13690	-70	5	-0.51	173407030	12679	57.56	13770	13770	13630	17880	9640	13760	13676.71	18.59	0	-2532	13893	13826	13733	13666	13573	13860	13700	1462	4120	5000	10180	10	1	29240000	4003	2.63	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.45	N	093050	5000	1462 억		5435072	N	N	0	N	00	N
32	20231127	100731	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13650	-110	5	-0.80	151814800	11100	50.39	13770	13770	13630	17880	9640	13760	13677.01	18.59	0	-1576	13893	13826	13733	13666	13573	13860	13700	1462	4120	5000	10180	10	1	29240000	3991	2.62	0.27	12	0.04	5208.00	50518.00	18460	20230406	-26.06	12620	20231019	8.16	18460	-26.06	20230406	12620	8.16	20231019	18460	-26.06	20230406	12620	8.16	20231019	0.45	N	093050	5000	1462 억		5435072	N	N	0	N	00	N
33	20231127	090734	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13770	10	2	0.07	32477850	2369	10.75	13770	13770	13680	17880	9640	13760	13709.52	18.59	0	279	13893	13826	13733	13666	13573	13860	13700	1462	4120	5000	10180	10	1	29240000	4026	2.64	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.45	N	093050	5000	1462 억		5435072	N	N	0	N	00	N
34	20231124	160727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13760	90	2	0.66	303186080	22028	116.04	13670	13800	13640	17770	9570	13670	13763.67	18.63	0	-5776	13910	13790	13710	13590	13510	13750	13550	1462	4100	5000	10110	10	1	29240000	4023	2.64	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.46	12620	20231019	9.03	18460	-25.46	20230406	12620	9.03	20231019	18460	-25.46	20230406	12620	9.03	20231019	0.45	N	093050	5000	1462 억		5446429	N	N	0	N	00	N
35	20231124	150735	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13770	100	2	0.73	270807460	19677	103.66	13670	13800	13640	17770	9570	13670	13762.64	18.63	0	-5031	13910	13790	13710	13590	13510	13750	13550	1462	4100	5000	10110	10	1	29240000	4026	2.64	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.45	N	093050	5000	1462 억		5446429	N	N	0	N	00	N
36	20231124	140737	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13780	110	2	0.80	227345970	16522	87.04	13670	13800	13640	17770	9570	13670	13760.20	18.63	0	-4275	13910	13790	13710	13590	13510	13750	13550	1462	4100	5000	10110	10	1	29240000	4029	2.65	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.35	12620	20231019	9.19	18460	-25.35	20230406	12620	9.19	20231019	18460	-25.35	20230406	12620	9.19	20231019	0.45	N	093050	5000	1462 억		5446429	N	N	0	N	00	N
37	20231124	130732	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13770	100	2	0.73	162053490	11781	62.06	13670	13800	13640	17770	9570	13670	13755.50	18.63	0	-2689	13910	13790	13710	13590	13510	13750	13550	1462	4100	5000	10110	10	1	29240000	4026	2.64	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.45	N	093050	5000	1462 억		5446429	N	N	0	N	00	N
38	20231124	120737	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13750	80	2	0.59	104053140	7571	39.88	13670	13780	13640	17770	9570	13670	13743.65	18.63	0	-1709	13910	13790	13710	13590	13510	13750	13550	1462	4100	5000	10110	10	1	29240000	4021	2.64	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.51	12620	20231019	8.95	18460	-25.51	20230406	12620	8.95	20231019	18460	-25.51	20230406	12620	8.95	20231019	0.45	N	093050	5000	1462 억		5446429	N	N	0	N	00	N
39	20231124	110733	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13760	90	2	0.66	51024870	3714	19.56	13670	13780	13640	17770	9570	13670	13738.52	18.63	0	-1106	13910	13790	13710	13590	13510	13750	13550	1462	4100	5000	10110	10	1	29240000	4023	2.64	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.46	12620	20231019	9.03	18460	-25.46	20230406	12620	9.03	20231019	18460	-25.46	20230406	12620	9.03	20231019	0.45	N	093050	5000	1462 억		5446429	N	N	0	N	00	N
40	20231124	100732	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13740	70	2	0.51	20157950	1470	7.74	13670	13760	13640	17770	9570	13670	13712.89	18.63	0	-339	13910	13790	13710	13590	13510	13750	13550	1462	4100	5000	10110	10	1	29240000	4018	2.64	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.57	12620	20231019	8.87	18460	-25.57	20230406	12620	8.87	20231019	18460	-25.57	20230406	12620	8.87	20231019	0.45	N	093050	5000	1462 억		5446429	N	N	0	N	00	N
41	20231124	090732	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13730	60	2	0.44	8187920	599	3.16	13670	13750	13640	17770	9570	13670	13669.32	18.63	0	-44	13910	13790	13710	13590	13510	13750	13550	1462	4100	5000	10110	10	1	29240000	4015	2.64	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.45	N	093050	5000	1462 억		5446429	N	N	0	N	00	N
42	20231123	160723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13670	-100	5	-0.73	260230670	18983	254.67	13820	13830	13630	17900	9640	13770	13708.62	18.66	0	-7260	13863	13816	13773	13726	13683	13795	13705	1462	4130	5000	10180	10	1	29240000	3997	2.62	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.95	12620	20231019	8.32	18460	-25.95	20230406	12620	8.32	20231019	18460	-25.95	20230406	12620	8.32	20231019	0.44	N	093050	5000	1462 억		5456777	N	N	1	N	00	N
43	20231123	150748	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13700	-70	5	-0.51	249444470	18194	244.08	13820	13830	13630	17900	9640	13770	13710.26	18.66	0	-6957	13863	13816	13773	13726	13683	13795	13705	1462	4130	5000	10180	10	1	29240000	4006	2.63	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.44	N	093050	5000	1462 억		5456777	N	N	1	N	00	N
44	20231123	140744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13650	-120	5	-0.87	234739430	17117	229.64	13820	13830	13630	17900	9640	13770	13713.82	18.66	0	-6521	13863	13816	13773	13726	13683	13795	13705	1462	4130	5000	10180	10	1	29240000	3991	2.62	0.27	12	0.06	5208.00	50518.00	18460	20230406	-26.06	12620	20231019	8.16	18460	-26.06	20230406	12620	8.16	20231019	18460	-26.06	20230406	12620	8.16	20231019	0.44	N	093050	5000	1462 억		5456777	N	N	1	N	00	N
45	20231123	130744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13700	-70	5	-0.51	160927970	11715	157.16	13820	13830	13700	17900	9640	13770	13736.92	18.66	0	-3657	13863	13816	13773	13726	13683	13795	13705	1462	4130	5000	10180	10	1	29240000	4006	2.63	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.44	N	093050	5000	1462 억		5456777	N	N	1	N	00	N
46	20231123	120735	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13770	0	3	0.00	109180540	7950	106.65	13820	13830	13700	17900	9640	13770	13733.40	18.66	0	-869	13863	13816	13773	13726	13683	13795	13705	1462	4130	5000	10180	10	1	29240000	4026	2.64	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.44	N	093050	5000	1462 억		5456777	N	N	1	N	00	N
47	20231123	110752	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13800	30	2	0.22	100393950	7312	98.09	13820	13830	13700	17900	9640	13770	13730.03	18.66	0	-693	13863	13816	13773	13726	13683	13795	13705	1462	4130	5000	10180	10	1	29240000	4035	2.65	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.24	12620	20231019	9.35	18460	-25.24	20230406	12620	9.35	20231019	18460	-25.24	20230406	12620	9.35	20231019	0.44	N	093050	5000	1462 억		5456777	N	N	1	N	00	N
48	20231123	100735	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13830	60	2	0.44	81017660	5904	79.21	13820	13830	13700	17900	9640	13770	13722.50	18.66	0	-418	13863	13816	13773	13726	13683	13795	13705	1462	4130	5000	10180	10	1	29240000	4044	2.66	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.08	12620	20231019	9.59	18460	-25.08	20230406	12620	9.59	20231019	18460	-25.08	20230406	12620	9.59	20231019	0.44	N	093050	5000	1462 억		5456777	N	N	1	N	00	N
49	20231123	090731	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13730	-40	5	-0.29	29180620	2125	28.51	13820	13820	13730	17900	9640	13770	13732.06	18.66	0	-76	13863	13816	13773	13726	13683	13795	13705	1462	4130	5000	10180	10	1	29240000	4015	2.64	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.44	N	093050	5000	1462 억		5456777	N	N	1	N	00	N
50	20231122	160706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13770	0	3	0.00	102730660	7454	57.68	13800	13820	13730	17900	9640	13770	13781.95	18.67	0	-910	13916	13842	13756	13682	13596	13880	13720	1462	4130	5000	10180	10	1	29240000	4026	2.64	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.43	N	093050	5000	1462 억		5460000	N	N	1	N	00	N
51	20231122	150719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13760	-10	5	-0.07	96483750	7000	54.17	13800	13820	13730	17900	9640	13770	13783.39	18.67	0	-633	13916	13842	13756	13682	13596	13880	13720	1462	4130	5000	10180	10	1	29240000	4023	2.64	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.46	12620	20231019	9.03	18460	-25.46	20230406	12620	9.03	20231019	18460	-25.46	20230406	12620	9.03	20231019	0.43	N	093050	5000	1462 억		5460000	N	N	4	N	00	N
52	20231122	140712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13810	40	2	0.29	72671400	5270	40.78	13800	13820	13730	17900	9640	13770	13789.64	18.67	0	-552	13916	13842	13756	13682	13596	13880	13720	1462	4130	5000	10180	10	1	29240000	4038	2.65	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.19	12620	20231019	9.43	18460	-25.19	20230406	12620	9.43	20231019	18460	-25.19	20230406	12620	9.43	20231019	0.43	N	093050	5000	1462 억		5460000	N	N	4	N	00	N
53	20231122	130739	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13820	50	2	0.36	34918440	2532	19.59	13800	13820	13730	17900	9640	13770	13790.85	18.67	0	-134	13916	13842	13756	13682	13596	13880	13720	1462	4130	5000	10180	10	1	29240000	4041	2.65	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.14	12620	20231019	9.51	18460	-25.14	20230406	12620	9.51	20231019	18460	-25.14	20230406	12620	9.51	20231019	0.43	N	093050	5000	1462 억		5460000	N	N	4	N	00	N
54	20231122	120742	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13790	20	2	0.15	24651160	1788	13.84	13800	13810	13730	17900	9640	13770	13787.00	18.67	0	2	13916	13842	13756	13682	13596	13880	13720	1462	4130	5000	10180	10	1	29240000	4032	2.65	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.30	12620	20231019	9.27	18460	-25.30	20230406	12620	9.27	20231019	18460	-25.30	20230406	12620	9.27	20231019	0.43	N	093050	5000	1462 억		5460000	N	N	4	N	00	N
55	20231122	110814	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13800	30	2	0.22	16434850	1192	9.22	13800	13810	13730	17900	9640	13770	13787.63	18.67	0	-173	13916	13842	13756	13682	13596	13880	13720	1462	4130	5000	10180	10	1	29240000	4035	2.65	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.24	12620	20231019	9.35	18460	-25.24	20230406	12620	9.35	20231019	18460	-25.24	20230406	12620	9.35	20231019	0.43	N	093050	5000	1462 억		5460000	N	N	4	N	00	N
56	20231122	100752	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13780	10	2	0.07	13182080	956	7.40	13800	13810	13730	17900	9640	13770	13788.79	18.67	0	-167	13916	13842	13756	13682	13596	13880	13720	1462	4130	5000	10180	10	1	29240000	4029	2.65	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.35	12620	20231019	9.19	18460	-25.35	20230406	12620	9.19	20231019	18460	-25.35	20230406	12620	9.19	20231019	0.43	N	093050	5000	1462 억		5460000	N	N	4	N	00	N
57	20231122	090714	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13780	10	2	0.07	2769930	201	1.56	13800	13800	13730	17900	9640	13770	13780.75	18.67	0	-104	13916	13842	13756	13682	13596	13880	13720	1462	4130	5000	10180	10	1	29240000	4029	2.65	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.35	12620	20231019	9.19	18460	-25.35	20230406	12620	9.19	20231019	18460	-25.35	20230406	12620	9.19	20231019	0.43	N	093050	5000	1462 억		5460000	N	N	4	N	00	N
58	20231121	160717	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13770	120	2	0.88	177942090	12922	88.54	13670	13830	13670	17740	9560	13650	13770.48	18.66	0	-3723	13816	13732	13656	13572	13496	13695	13535	1462	4090	5000	10100	10	1	29240000	4026	2.64	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.42	N	093050	5000	1462 억		5456412	N	N	4	N	00	N
59	20231121	150717	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13770	120	2	0.88	166082440	12061	82.64	13670	13830	13670	17740	9560	13650	13770.20	18.66	0	-3366	13816	13732	13656	13572	13496	13695	13535	1462	4090	5000	10100	10	1	29240000	4026	2.64	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.42	N	093050	5000	1462 억		5456412	N	N	2	N	00	N
60	20231121	140709	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13790	140	2	1.03	151112760	10975	75.20	13670	13830	13670	17740	9560	13650	13768.82	18.66	0	-2648	13816	13732	13656	13572	13496	13695	13535	1462	4090	5000	10100	10	1	29240000	4032	2.65	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.30	12620	20231019	9.27	18460	-25.30	20230406	12620	9.27	20231019	18460	-25.30	20230406	12620	9.27	20231019	0.42	N	093050	5000	1462 억		5456412	N	N	2	N	00	N
61	20231121	130704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13780	130	2	0.95	116990360	8502	58.26	13670	13820	13670	17740	9560	13650	13760.33	18.66	0	-2553	13816	13732	13656	13572	13496	13695	13535	1462	4090	5000	10100	10	1	29240000	4029	2.65	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.35	12620	20231019	9.19	18460	-25.35	20230406	12620	9.19	20231019	18460	-25.35	20230406	12620	9.19	20231019	0.42	N	093050	5000	1462 억		5456412	N	N	2	N	00	N
62	20231121	120702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13760	110	2	0.81	84392910	6138	42.06	13670	13820	13670	17740	9560	13650	13749.25	18.66	0	-1956	13816	13732	13656	13572	13496	13695	13535	1462	4090	5000	10100	10	1	29240000	4023	2.64	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.46	12620	20231019	9.03	18460	-25.46	20230406	12620	9.03	20231019	18460	-25.46	20230406	12620	9.03	20231019	0.42	N	093050	5000	1462 억		5456412	N	N	2	N	00	N
63	20231121	110701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13760	110	2	0.81	72928820	5305	36.35	13670	13820	13670	17740	9560	13650	13747.19	18.66	0	-1575	13816	13732	13656	13572	13496	13695	13535	1462	4090	5000	10100	10	1	29240000	4023	2.64	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.46	12620	20231019	9.03	18460	-25.46	20230406	12620	9.03	20231019	18460	-25.46	20230406	12620	9.03	20231019	0.42	N	093050	5000	1462 억		5456412	N	N	2	N	00	N
64	20231121	100645	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13710	60	2	0.44	33660370	2455	16.82	13670	13770	13670	17740	9560	13650	13710.95	18.66	0	-520	13816	13732	13656	13572	13496	13695	13535	1462	4090	5000	10100	10	1	29240000	4009	2.63	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.73	12620	20231019	8.64	18460	-25.73	20230406	12620	8.64	20231019	18460	-25.73	20230406	12620	8.64	20231019	0.42	N	093050	5000	1462 억		5456412	N	N	2	N	00	N
65	20231121	090654	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13730	80	2	0.59	273520	20	0.14	13670	13730	13670	17740	9560	13650	13676.00	18.66	0	-17	13816	13732	13656	13572	13496	13695	13535	1462	4090	5000	10100	10	1	29240000	4015	2.64	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.42	N	093050	5000	1462 억		5456412	N	N	2	N	00	N
66	20231120	160659	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13650	50	2	0.37	199202110	14593	83.18	13690	13740	13580	17680	9520	13600	13650.52	18.75	0	-3419	14000	13800	13640	13440	13280	13720	13360	1462	4080	5000	10060	10	1	29240000	3991	2.62	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.06	12620	20231019	8.16	18460	-26.06	20230406	12620	8.16	20231019	18460	-26.06	20230406	12620	8.16	20231019	0.41	N	093050	5000	1462 억		5482012	N	N	2	N	00	N
67	20231120	150704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13660	60	2	0.44	185706450	13605	77.55	13690	13740	13580	17680	9520	13600	13649.87	18.75	0	-3297	14000	13800	13640	13440	13280	13720	13360	1462	4080	5000	10060	10	1	29240000	3994	2.62	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.00	12620	20231019	8.24	18460	-26.00	20230406	12620	8.24	20231019	18460	-26.00	20230406	12620	8.24	20231019	0.41	N	093050	5000	1462 억		5482012	N	N	13	N	00	N
68	20231120	140703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13700	100	2	0.74	153089700	11220	63.95	13690	13740	13580	17680	9520	13600	13644.36	18.75	0	-2955	14000	13800	13640	13440	13280	13720	13360	1462	4080	5000	10060	10	1	29240000	4006	2.63	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.41	N	093050	5000	1462 억		5482012	N	N	13	N	00	N
69	20231120	130658	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13730	130	2	0.96	137551300	10086	57.49	13690	13740	13580	17680	9520	13600	13637.84	18.75	0	-2610	14000	13800	13640	13440	13280	13720	13360	1462	4080	5000	10060	10	1	29240000	4015	2.64	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.41	N	093050	5000	1462 억		5482012	N	N	13	N	00	N
70	20231120	120700	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13670	70	2	0.51	103377380	7589	43.26	13690	13690	13580	17680	9520	13600	13622.00	18.75	0	-2631	14000	13800	13640	13440	13280	13720	13360	1462	4080	5000	10060	10	1	29240000	3997	2.62	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.95	12620	20231019	8.32	18460	-25.95	20230406	12620	8.32	20231019	18460	-25.95	20230406	12620	8.32	20231019	0.41	N	093050	5000	1462 억		5482012	N	N	13	N	00	N
71	20231120	110659	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13600	0	3	0.00	66283750	4868	27.75	13690	13690	13580	17680	9520	13600	13616.22	18.75	0	-2070	14000	13800	13640	13440	13280	13720	13360	1462	4080	5000	10060	10	1	29240000	3977	2.61	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.33	12620	20231019	7.77	18460	-26.33	20230406	12620	7.77	20231019	18460	-26.33	20230406	12620	7.77	20231019	0.41	N	093050	5000	1462 억		5482012	N	N	13	N	00	N
72	20231120	100656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13600	0	3	0.00	53022120	3893	22.19	13690	13690	13580	17680	9520	13600	13619.86	18.75	0	-1623	14000	13800	13640	13440	13280	13720	13360	1462	4080	5000	10060	10	1	29240000	3977	2.61	0.27	12	0.01	5208.00	50518.00	18460	20230406	-26.33	12620	20231019	7.77	18460	-26.33	20230406	12620	7.77	20231019	18460	-26.33	20230406	12620	7.77	20231019	0.41	N	093050	5000	1462 억		5482012	N	N	13	N	00	N
73	20231120	090702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13600	0	3	0.00	5514650	404	2.30	13690	13690	13580	17680	9520	13600	13650.12	18.75	0	-92	14000	13800	13640	13440	13280	13720	13360	1462	4080	5000	10060	10	1	29240000	3977	2.61	0.27	12	0.00	5208.00	50518.00	18460	20230406	-26.33	12620	20231019	7.77	18460	-26.33	20230406	12620	7.77	20231019	18460	-26.33	20230406	12620	7.77	20231019	0.41	N	093050	5000	1462 억		5482012	N	N	13	N	00	N
74	20231117	160716	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13600	-240	5	-1.73	236518930	17403	76.83	13840	13840	13480	17990	9690	13840	13590.67	18.77	0	-2689	14266	14052	13886	13672	13506	13970	13590	1462	4150	5000	10240	10	1	29240000	3977	2.61	0.27	12	0.06	5208.00	50518.00	18460	20230406	-26.33	12620	20231019	7.77	18460	-26.33	20230406	12620	7.77	20231019	18460	-26.33	20230406	12620	7.77	20231019	0.41	N	093050	5000	1462 억		5489262	N	N	13	N	00	N
75	20231117	150720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13570	-270	5	-1.95	220156970	16197	71.51	13840	13840	13480	17990	9690	13840	13592.45	18.77	0	-2225	14266	14052	13886	13672	13506	13970	13590	1462	4150	5000	10240	10	1	29240000	3968	2.61	0.27	12	0.06	5208.00	50518.00	18460	20230406	-26.49	12620	20231019	7.53	18460	-26.49	20230406	12620	7.53	20231019	18460	-26.49	20230406	12620	7.53	20231019	0.41	N	093050	5000	1462 억		5489262	N	N	0	N	00	N
76	20231117	140717	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13590	-250	5	-1.81	209165560	15387	67.93	13840	13840	13480	17990	9690	13840	13593.65	18.77	0	-1987	14266	14052	13886	13672	13506	13970	13590	1462	4150	5000	10240	10	1	29240000	3974	2.61	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.41	N	093050	5000	1462 억		5489262	N	N	0	N	00	N
77	20231117	130716	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13550	-290	5	-2.10	198153450	14575	64.35	13840	13840	13480	17990	9690	13840	13595.43	18.77	0	-1731	14266	14052	13886	13672	13506	13970	13590	1462	4150	5000	10240	10	1	29240000	3962	2.60	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.60	12620	20231019	7.37	18460	-26.60	20230406	12620	7.37	20231019	18460	-26.60	20230406	12620	7.37	20231019	0.41	N	093050	5000	1462 억		5489262	N	N	0	N	00	N
78	20231117	120717	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13610	-230	5	-1.66	168889180	12417	54.82	13840	13840	13480	17990	9690	13840	13601.45	18.77	0	-1621	14266	14052	13886	13672	13506	13970	13590	1462	4150	5000	10240	10	1	29240000	3980	2.61	0.27	12	0.04	5208.00	50518.00	18460	20230406	-26.27	12620	20231019	7.84	18460	-26.27	20230406	12620	7.84	20231019	18460	-26.27	20230406	12620	7.84	20231019	0.41	N	093050	5000	1462 억		5489262	N	N	0	N	00	N
79	20231117	110720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13570	-270	5	-1.95	155805610	11455	50.57	13840	13840	13480	17990	9690	13840	13601.54	18.77	0	-1572	14266	14052	13886	13672	13506	13970	13590	1462	4150	5000	10240	10	1	29240000	3968	2.61	0.27	12	0.04	5208.00	50518.00	18460	20230406	-26.49	12620	20231019	7.53	18460	-26.49	20230406	12620	7.53	20231019	18460	-26.49	20230406	12620	7.53	20231019	0.41	N	093050	5000	1462 억		5489262	N	N	0	N	00	N
80	20231117	100717	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13510	-330	5	-2.38	136756780	10049	44.36	13840	13840	13480	17990	9690	13840	13608.99	18.77	0	-1239	14266	14052	13886	13672	13506	13970	13590	1462	4150	5000	10240	10	1	29240000	3950	2.59	0.27	12	0.03	5208.00	50518.00	18460	20230406	-26.81	12620	20231019	7.05	18460	-26.81	20230406	12620	7.05	20231019	18460	-26.81	20230406	12620	7.05	20231019	0.41	N	093050	5000	1462 억		5489262	N	N	0	N	00	N
81	20231117	090719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13840	0	3	0.00	11220980	811	3.58	13840	13840	13750	17990	9690	13840	13835.98	18.77	0	-120	14266	14052	13886	13672	13506	13970	13590	1462	4150	5000	10240	10	1	29240000	4047	2.66	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.03	12620	20231019	9.67	18460	-25.03	20230406	12620	9.67	20231019	18460	-25.03	20230406	12620	9.67	20231019	0.41	N	093050	5000	1462 억		5489262	N	N	0	N	00	N
82	20231116	160719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13860	-230	5	-1.63	296616390	21412	141.66	14090	14100	13720	18310	9870	14090	13852.81	18.72	0	550	14216	14152	14106	14042	13996	14130	14020	1462	4220	5000	10420	10	1	29240000	4053	2.66	0.27	12	0.07	5208.00	50518.00	18460	20230406	-24.92	12620	20231019	9.83	18460	-24.92	20230406	12620	9.83	20231019	18460	-24.92	20230406	12620	9.83	20231019	0.41	N	093050	5000	1462 억		5472667	N	N	0	N	00	N
83	20231116	150714	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13880	-210	5	-1.49	287699710	20769	137.41	14090	14100	13720	18310	9870	14090	13852.36	18.72	0	677	14216	14152	14106	14042	13996	14130	14020	1462	4220	5000	10420	10	1	29240000	4059	2.67	0.27	12	0.07	5208.00	50518.00	18460	20230406	-24.81	12620	20231019	9.98	18460	-24.81	20230406	12620	9.98	20231019	18460	-24.81	20230406	12620	9.98	20231019	0.41	N	093050	5000	1462 억		5472667	N	N	0	N	00	N
84	20231116	140652	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13830	-260	5	-1.85	273693550	19758	130.72	14090	14100	13720	18310	9870	14090	13852.29	18.72	0	758	14216	14152	14106	14042	13996	14130	14020	1462	4220	5000	10420	10	1	29240000	4044	2.66	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.08	12620	20231019	9.59	18460	-25.08	20230406	12620	9.59	20231019	18460	-25.08	20230406	12620	9.59	20231019	0.41	N	093050	5000	1462 억		5472667	N	N	0	N	00	N
85	20231116	130713	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13770	-320	5	-2.27	227301860	16398	108.49	14090	14100	13720	18310	9870	14090	13861.56	18.72	0	800	14216	14152	14106	14042	13996	14130	14020	1462	4220	5000	10420	10	1	29240000	4026	2.64	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.41	N	093050	5000	1462 억		5472667	N	N	0	N	00	N
86	20231116	120715	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13900	-190	5	-1.35	77710420	5562	36.80	14090	14100	13900	18310	9870	14090	13971.67	18.72	0	-1251	14216	14152	14106	14042	13996	14130	14020	1462	4220	5000	10420	10	1	29240000	4064	2.67	0.28	12	0.02	5208.00	50518.00	18460	20230406	-24.70	12620	20231019	10.14	18460	-24.70	20230406	12620	10.14	20231019	18460	-24.70	20230406	12620	10.14	20231019	0.41	N	093050	5000	1462 억		5472667	N	N	0	N	00	N
87	20231116	110713	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13920	-170	5	-1.21	47623520	3401	22.50	14090	14100	13920	18310	9870	14090	14002.80	18.72	0	-566	14216	14152	14106	14042	13996	14130	14020	1462	4220	5000	10420	10	1	29240000	4070	2.67	0.28	12	0.01	5208.00	50518.00	18460	20230406	-24.59	12620	20231019	10.30	18460	-24.59	20230406	12620	10.30	20231019	18460	-24.59	20230406	12620	10.30	20231019	0.41	N	093050	5000	1462 억		5472667	N	N	0	N	00	N
88	20231116	100713	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14060	-30	5	-0.21	10156130	721	4.77	14090	14090	14020	18310	9870	14090	14086.17	18.72	0	-79	14216	14152	14106	14042	13996	14130	14020	1462	4220	5000	10420	10	1	29240000	4111	2.70	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.84	12620	20231019	11.41	18460	-23.84	20230406	12620	11.41	20231019	18460	-23.84	20230406	12620	11.41	20231019	0.41	N	093050	5000	1462 억		5472667	N	N	0	N	00	N
89	20231116	090714	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14090	0	3	0.00	0	0	0.00	0	0	0	18310	9870	14090	0.00	18.72	0	0	14216	14152	14106	14042	13996	14130	14020	1462	4220	5000	10420	10	1	29240000	4120	2.71	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.67	12620	20231019	11.65	18460	-23.67	20230406	12620	11.65	20231019	18460	-23.67	20230406	12620	11.65	20231019	0.41	N	093050	5000	1462 억		5472667	N	N	0	N	00	N
90	20231115	160627	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14090	0	3	0.00	212202620	15056	281.79	14120	14170	14060	18310	9870	14090	14094.22	18.74	0	-758	14196	14142	14056	14002	13916	14100	13960	1462	4220	5000	10420	10	1	29240000	4120	2.71	0.28	12	0.05	5208.00	50518.00	18460	20230406	-23.67	12620	20231019	11.65	18460	-23.67	20230406	12620	11.65	20231019	18460	-23.67	20230406	12620	11.65	20231019	0.41	N	093050	5000	1462 억		5478612	N	N	19	N	00	N
91	20231115	150723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14110	20	2	0.14	153577940	10894	203.89	14120	14170	14060	18310	9870	14090	14097.48	18.74	0	-839	14196	14142	14056	14002	13916	14100	13960	1462	4220	5000	10420	10	1	29240000	4126	2.71	0.28	12	0.04	5208.00	50518.00	18460	20230406	-23.56	12620	20231019	11.81	18460	-23.56	20230406	12620	11.81	20231019	18460	-23.56	20230406	12620	11.81	20231019	0.41	N	093050	5000	1462 억		5478612	N	N	19	N	00	N
92	20231115	140721	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	10	2	0.07	138114430	9798	183.38	14120	14170	14060	18310	9870	14090	14096.19	18.74	0	-493	14196	14142	14056	14002	13916	14100	13960	1462	4220	5000	10420	10	1	29240000	4123	2.71	0.28	12	0.03	5208.00	50518.00	18460	20230406	-23.62	12620	20231019	11.73	18460	-23.62	20230406	12620	11.73	20231019	18460	-23.62	20230406	12620	11.73	20231019	0.41	N	093050	5000	1462 억		5478612	N	N	19	N	00	N
93	20231115	130724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	10	2	0.07	131149300	9304	174.13	14120	14170	14060	18310	9870	14090	14096.01	18.74	0	-400	14196	14142	14056	14002	13916	14100	13960	1462	4220	5000	10420	10	1	29240000	4123	2.71	0.28	12	0.03	5208.00	50518.00	18460	20230406	-23.62	12620	20231019	11.73	18460	-23.62	20230406	12620	11.73	20231019	18460	-23.62	20230406	12620	11.73	20231019	0.41	N	093050	5000	1462 억		5478612	N	N	19	N	00	N
94	20231115	120726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	10	2	0.07	118001020	8371	156.67	14120	14170	14060	18310	9870	14090	14096.41	18.74	0	-245	14196	14142	14056	14002	13916	14100	13960	1462	4220	5000	10420	10	1	29240000	4123	2.71	0.28	12	0.03	5208.00	50518.00	18460	20230406	-23.62	12620	20231019	11.73	18460	-23.62	20230406	12620	11.73	20231019	18460	-23.62	20230406	12620	11.73	20231019	0.41	N	093050	5000	1462 억		5478612	N	N	19	N	00	N
95	20231115	110732	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14120	30	2	0.21	101028190	7167	134.14	14120	14170	14060	18310	9870	14090	14096.30	18.74	0	-375	14196	14142	14056	14002	13916	14100	13960	1462	4220	5000	10420	10	1	29240000	4129	2.71	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.51	12620	20231019	11.89	18460	-23.51	20230406	12620	11.89	20231019	18460	-23.51	20230406	12620	11.89	20231019	0.41	N	093050	5000	1462 억		5478612	N	N	19	N	00	N
96	20231115	100727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	10	2	0.07	24794820	1756	32.87	14120	14170	14060	18310	9870	14090	14120.06	18.74	0	-128	14196	14142	14056	14002	13916	14100	13960	1462	4220	5000	10420	10	1	29240000	4123	2.71	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.62	12620	20231019	11.73	18460	-23.62	20230406	12620	11.73	20231019	18460	-23.62	20230406	12620	11.73	20231019	0.41	N	093050	5000	1462 억		5478612	N	N	19	N	00	N
97	20231115	090718	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14150	60	2	0.43	296640	21	0.39	14120	14150	14120	18310	9870	14090	14125.71	18.74	0	-1	14196	14142	14056	14002	13916	14100	13960	1462	4220	5000	10420	10	1	29240000	4137	2.72	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.35	12620	20231019	12.12	18460	-23.35	20230406	12620	12.12	20231019	18460	-23.35	20230406	12620	12.12	20231019	0.41	N	093050	5000	1462 억		5478612	N	N	19	N	00	N
98	20231114	160710	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14090	40	2	0.28	75042930	5342	26.28	14110	14110	13970	18260	9840	14050	14047.72	18.75	0	-1581	14336	14192	14046	13902	13756	14120	13830	1462	4210	5000	10390	10	1	29240000	4120	2.71	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.67	12620	20231019	11.65	18460	-23.67	20230406	12620	11.65	20231019	18460	-23.67	20230406	12620	11.65	20231019	0.41	N	093050	5000	1462 억		5481191	N	N	19	N	00	N
99	20231114	150712	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14070	20	2	0.14	70112570	4992	24.55	14110	14110	13970	18260	9840	14050	14044.99	18.75	0	-1619	14336	14192	14046	13902	13756	14120	13830	1462	4210	5000	10390	10	1	29240000	4114	2.70	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.78	12620	20231019	11.49	18460	-23.78	20230406	12620	11.49	20231019	18460	-23.78	20230406	12620	11.49	20231019	0.41	N	093050	5000	1462 억		5481191	N	N	19	N	00	N
100	20231114	140712	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14050	0	3	0.00	61113310	4352	21.41	14110	14110	13970	18260	9840	14050	14042.58	18.75	0	-1710	14336	14192	14046	13902	13756	14120	13830	1462	4210	5000	10390	10	1	29240000	4108	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.89	12620	20231019	11.33	18460	-23.89	20230406	12620	11.33	20231019	18460	-23.89	20230406	12620	11.33	20231019	0.41	N	093050	5000	1462 억		5481191	N	N	19	N	00	N
101	20231114	130713	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14050	0	3	0.00	59679440	4250	20.90	14110	14110	13970	18260	9840	14050	14042.22	18.75	0	-1651	14336	14192	14046	13902	13756	14120	13830	1462	4210	5000	10390	10	1	29240000	4108	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.89	12620	20231019	11.33	18460	-23.89	20230406	12620	11.33	20231019	18460	-23.89	20230406	12620	11.33	20231019	0.41	N	093050	5000	1462 억		5481191	N	N	19	N	00	N
102	20231114	120714	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14020	-30	5	-0.21	52498610	3739	18.39	14110	14110	13970	18260	9840	14050	14040.82	18.75	0	-1516	14336	14192	14046	13902	13756	14120	13830	1462	4210	5000	10390	10	1	29240000	4099	2.69	0.28	12	0.01	5208.00	50518.00	18460	20230406	-24.05	12620	20231019	11.09	18460	-24.05	20230406	12620	11.09	20231019	18460	-24.05	20230406	12620	11.09	20231019	0.41	N	093050	5000	1462 억		5481191	N	N	19	N	00	N
103	20231114	110722	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14030	-20	5	-0.14	40444110	2879	14.16	14110	14110	13970	18260	9840	14050	14047.97	18.75	0	-1338	14336	14192	14046	13902	13756	14120	13830	1462	4210	5000	10390	10	1	29240000	4102	2.69	0.28	12	0.01	5208.00	50518.00	18460	20230406	-24.00	12620	20231019	11.17	18460	-24.00	20230406	12620	11.17	20231019	18460	-24.00	20230406	12620	11.17	20231019	0.41	N	093050	5000	1462 억		5481191	N	N	19	N	00	N
104	20231114	100714	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14060	10	2	0.07	25013940	1780	8.76	14110	14110	13970	18260	9840	14050	14052.78	18.75	0	-1020	14336	14192	14046	13902	13756	14120	13830	1462	4210	5000	10390	10	1	29240000	4111	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.84	12620	20231019	11.41	18460	-23.84	20230406	12620	11.41	20231019	18460	-23.84	20230406	12620	11.41	20231019	0.41	N	093050	5000	1462 억		5481191	N	N	19	N	00	N
105	20231114	090707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14050	0	3	0.00	1222090	87	0.43	14110	14110	14000	18260	9840	14050	14047.01	18.75	0	23	14336	14192	14046	13902	13756	14120	13830	1462	4210	5000	10390	10	1	29240000	4108	2.70	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.89	12620	20231019	11.33	18460	-23.89	20230406	12620	11.33	20231019	18460	-23.89	20230406	12620	11.33	20231019	0.41	N	093050	5000	1462 억		5481191	N	N	19	N	00	N
106	20231113	160702	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14050	-60	5	-0.43	285706120	20331	169.54	14150	14190	13900	18340	9880	14110	14052.73	18.79	0	-172	14303	14206	14093	13996	13883	14150	13940	1462	4230	5000	10440	10	1	29240000	4108	2.70	0.28	12	0.07	5208.00	50518.00	18460	20230406	-23.89	12620	20231019	11.33	18460	-23.89	20230406	12620	11.33	20231019	18460	-23.89	20230406	12620	11.33	20231019	0.41	N	093050	5000	1462 억		5495134	N	N	19	N	00	N
107	20231113	150701	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14000	-110	5	-0.78	253239730	18012	150.20	14150	14190	13900	18340	9880	14110	14059.50	18.79	0	38	14303	14206	14093	13996	13883	14150	13940	1462	4230	5000	10440	10	1	29240000	4094	2.69	0.28	12	0.06	5208.00	50518.00	18460	20230406	-24.16	12620	20231019	10.94	18460	-24.16	20230406	12620	10.94	20231019	18460	-24.16	20230406	12620	10.94	20231019	0.41	N	093050	5000	1462 억		5495134	N	N	46	N	00	N
108	20231113	140659	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14000	-110	5	-0.78	212967630	15146	126.30	14150	14190	13900	18340	9880	14110	14060.98	18.79	0	-419	14303	14206	14093	13996	13883	14150	13940	1462	4230	5000	10440	10	1	29240000	4094	2.69	0.28	12	0.05	5208.00	50518.00	18460	20230406	-24.16	12620	20231019	10.94	18460	-24.16	20230406	12620	10.94	20231019	18460	-24.16	20230406	12620	10.94	20231019	0.41	N	093050	5000	1462 억		5495134	N	N	46	N	00	N
109	20231113	130658	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14070	-40	5	-0.28	163275630	11602	96.75	14150	14190	13900	18340	9880	14110	14073.06	18.79	0	-755	14303	14206	14093	13996	13883	14150	13940	1462	4230	5000	10440	10	1	29240000	4114	2.70	0.28	12	0.04	5208.00	50518.00	18460	20230406	-23.78	12620	20231019	11.49	18460	-23.78	20230406	12620	11.49	20231019	18460	-23.78	20230406	12620	11.49	20231019	0.41	N	093050	5000	1462 억		5495134	N	N	46	N	00	N
110	20231113	120658	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14110	0	3	0.00	69668850	4961	41.37	14150	14190	13900	18340	9880	14110	14043.31	18.79	0	598	14303	14206	14093	13996	13883	14150	13940	1462	4230	5000	10440	10	1	29240000	4126	2.71	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.56	12620	20231019	11.81	18460	-23.56	20230406	12620	11.81	20231019	18460	-23.56	20230406	12620	11.81	20231019	0.41	N	093050	5000	1462 억		5495134	N	N	46	N	00	N
111	20231113	110656	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14070	-40	5	-0.28	32157400	2301	19.19	14150	14190	13900	18340	9880	14110	13975.40	18.79	0	-270	14303	14206	14093	13996	13883	14150	13940	1462	4230	5000	10440	10	1	29240000	4114	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.78	12620	20231019	11.49	18460	-23.78	20230406	12620	11.49	20231019	18460	-23.78	20230406	12620	11.49	20231019	0.41	N	093050	5000	1462 억		5495134	N	N	46	N	00	N
112	20231113	100655	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14050	-60	5	-0.43	4818830	343	2.86	14150	14190	14010	18340	9880	14110	14049.07	18.79	0	-58	14303	14206	14093	13996	13883	14150	13940	1462	4230	5000	10440	10	1	29240000	4108	2.70	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.89	12620	20231019	11.33	18460	-23.89	20230406	12620	11.33	20231019	18460	-23.89	20230406	12620	11.33	20231019	0.41	N	093050	5000	1462 억		5495134	N	N	46	N	00	N
113	20231113	090701	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14190	80	2	0.57	324840	23	0.19	14150	14190	14110	18340	9880	14110	14123.48	18.79	0	-7	14303	14206	14093	13996	13883	14150	13940	1462	4230	5000	10440	10	1	29240000	4149	2.72	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.13	12620	20231019	12.44	18460	-23.13	20230406	12620	12.44	20231019	18460	-23.13	20230406	12620	12.44	20231019	0.41	N	093050	5000	1462 억		5495134	N	N	46	N	00	N
114	20231110	160716	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14110	-80	5	-0.56	168917500	11991	81.04	14190	14190	13980	18440	9940	14190	14087.02	18.82	0	-259	14370	14280	14200	14110	14030	14240	14070	1462	4250	5000	10500	10	1	29240000	4126	2.71	0.28	12	0.04	5208.00	50518.00	18460	20230406	-23.56	12620	20231019	11.81	18460	-23.56	20230406	12620	11.81	20231019	18460	-23.56	20230406	12620	11.81	20231019	0.45	N	093050	5000	1462 억		5501535	N	N	46	N	00	N
115	20231110	150710	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14100	-90	5	-0.63	154247100	10951	74.01	14190	14190	13980	18440	9940	14190	14085.21	18.82	0	-636	14370	14280	14200	14110	14030	14240	14070	1462	4250	5000	10500	10	1	29240000	4123	2.71	0.28	12	0.04	5208.00	50518.00	18460	20230406	-23.62	12620	20231019	11.73	18460	-23.62	20230406	12620	11.73	20231019	18460	-23.62	20230406	12620	11.73	20231019	0.45	N	093050	5000	1462 억		5501535	N	N	8	N	00	N
116	20231110	140702	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14120	-70	5	-0.49	104321090	7422	50.16	14190	14190	13980	18440	9940	14190	14055.66	18.82	0	-675	14370	14280	14200	14110	14030	14240	14070	1462	4250	5000	10500	10	1	29240000	4129	2.71	0.28	12	0.03	5208.00	50518.00	18460	20230406	-23.51	12620	20231019	11.89	18460	-23.51	20230406	12620	11.89	20231019	18460	-23.51	20230406	12620	11.89	20231019	0.45	N	093050	5000	1462 억		5501535	N	N	8	N	00	N
117	20231110	130705	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14080	-110	5	-0.78	83283250	5929	40.07	14190	14190	13980	18440	9940	14190	14046.76	18.82	0	-833	14370	14280	14200	14110	14030	14240	14070	1462	4250	5000	10500	10	1	29240000	4117	2.70	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.73	12620	20231019	11.57	18460	-23.73	20230406	12620	11.57	20231019	18460	-23.73	20230406	12620	11.57	20231019	0.45	N	093050	5000	1462 억		5501535	N	N	8	N	00	N
118	20231110	120706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14060	-130	5	-0.92	57955000	4128	27.90	14190	14190	13980	18440	9940	14190	14039.49	18.82	0	-1103	14370	14280	14200	14110	14030	14240	14070	1462	4250	5000	10500	10	1	29240000	4111	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.84	12620	20231019	11.41	18460	-23.84	20230406	12620	11.41	20231019	18460	-23.84	20230406	12620	11.41	20231019	0.45	N	093050	5000	1462 억		5501535	N	N	8	N	00	N
119	20231110	110658	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14050	-140	5	-0.99	40782040	2906	19.64	14190	14190	13980	18440	9940	14190	14033.74	18.82	0	-634	14370	14280	14200	14110	14030	14240	14070	1462	4250	5000	10500	10	1	29240000	4108	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.89	12620	20231019	11.33	18460	-23.89	20230406	12620	11.33	20231019	18460	-23.89	20230406	12620	11.33	20231019	0.45	N	093050	5000	1462 억		5501535	N	N	8	N	00	N
120	20231110	100705	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14050	-140	5	-0.99	27906280	1990	13.45	14190	14190	13980	18440	9940	14190	14023.26	18.82	0	-470	14370	14280	14200	14110	14030	14240	14070	1462	4250	5000	10500	10	1	29240000	4108	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.89	12620	20231019	11.33	18460	-23.89	20230406	12620	11.33	20231019	18460	-23.89	20230406	12620	11.33	20231019	0.45	N	093050	5000	1462 억		5501535	N	N	8	N	00	N
121	20231110	090652	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14150	-40	5	-0.28	1529090	108	0.73	14190	14190	14130	18440	9940	14190	14158.24	18.82	0	-3	14370	14280	14200	14110	14030	14240	14070	1462	4250	5000	10500	10	1	29240000	4137	2.72	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.35	12620	20231019	12.12	18460	-23.35	20230406	12620	12.12	20231019	18460	-23.35	20230406	12620	12.12	20231019	0.45	N	093050	5000	1462 억		5501535	N	N	8	N	00	N
122	20231109	160646	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14190	50	2	0.35	209743580	14796	44.28	14260	14290	14120	18380	9900	14140	14175.69	18.83	0	-955	14326	14232	14156	14062	13986	14195	14025	1462	4240	5000	10460	10	1	29240000	4149	2.72	0.28	12	0.05	5208.00	50518.00	18460	20230406	-23.13	12620	20231019	12.44	18460	-23.13	20230406	12620	12.44	20231019	18460	-23.13	20230406	12620	12.44	20231019	0.43	N	093050	5000	1462 억		5506894	N	N	8	N	00	N
123	20231109	150646	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14200	60	2	0.42	174457310	12310	36.84	14260	14290	14120	18380	9900	14140	14172.00	18.83	0	-121	14326	14232	14156	14062	13986	14195	14025	1462	4240	5000	10460	10	1	29240000	4152	2.73	0.28	12	0.04	5208.00	50518.00	18460	20230406	-23.08	12620	20231019	12.52	18460	-23.08	20230406	12620	12.52	20231019	18460	-23.08	20230406	12620	12.52	20231019	0.43	N	093050	5000	1462 억		5506894	N	N	0	N	00	N
124	20231109	140644	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14150	10	2	0.07	115421800	8152	24.40	14260	14290	14120	18380	9900	14140	14158.71	18.83	0	-677	14326	14232	14156	14062	13986	14195	14025	1462	4240	5000	10460	10	1	29240000	4137	2.72	0.28	12	0.03	5208.00	50518.00	18460	20230406	-23.35	12620	20231019	12.12	18460	-23.35	20230406	12620	12.12	20231019	18460	-23.35	20230406	12620	12.12	20231019	0.43	N	093050	5000	1462 억		5506894	N	N	0	N	00	N
125	20231109	130647	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14200	60	2	0.42	87062670	6152	18.41	14260	14290	14120	18380	9900	14140	14151.93	18.83	0	-867	14326	14232	14156	14062	13986	14195	14025	1462	4240	5000	10460	10	1	29240000	4152	2.73	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.08	12620	20231019	12.52	18460	-23.08	20230406	12620	12.52	20231019	18460	-23.08	20230406	12620	12.52	20231019	0.43	N	093050	5000	1462 억		5506894	N	N	0	N	00	N
126	20231109	120651	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14200	60	2	0.42	82462420	5828	17.44	14260	14290	14120	18380	9900	14140	14149.35	18.83	0	-918	14326	14232	14156	14062	13986	14195	14025	1462	4240	5000	10460	10	1	29240000	4152	2.73	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.08	12620	20231019	12.52	18460	-23.08	20230406	12620	12.52	20231019	18460	-23.08	20230406	12620	12.52	20231019	0.43	N	093050	5000	1462 억		5506894	N	N	0	N	00	N
127	20231109	110649	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14140	0	3	0.00	59611350	4216	12.62	14260	14290	14120	18380	9900	14140	14139.31	18.83	0	-1156	14326	14232	14156	14062	13986	14195	14025	1462	4240	5000	10460	10	1	29240000	4135	2.72	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.40	12620	20231019	12.04	18460	-23.40	20230406	12620	12.04	20231019	18460	-23.40	20230406	12620	12.04	20231019	0.43	N	093050	5000	1462 억		5506894	N	N	0	N	00	N
128	20231109	100644	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14140	0	3	0.00	22622940	1599	4.79	14260	14290	14120	18380	9900	14140	14148.18	18.83	0	-673	14326	14232	14156	14062	13986	14195	14025	1462	4240	5000	10460	10	1	29240000	4135	2.72	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.40	12620	20231019	12.04	18460	-23.40	20230406	12620	12.04	20231019	18460	-23.40	20230406	12620	12.04	20231019	0.43	N	093050	5000	1462 억		5506894	N	N	0	N	00	N
129	20231109	090646	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14170	30	2	0.21	3809210	268	0.80	14260	14290	14130	18380	9900	14140	14213.47	18.83	0	-140	14326	14232	14156	14062	13986	14195	14025	1462	4240	5000	10460	10	1	29240000	4143	2.72	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.24	12620	20231019	12.28	18460	-23.24	20230406	12620	12.28	20231019	18460	-23.24	20230406	12620	12.28	20231019	0.43	N	093050	5000	1462 억		5506894	N	N	0	N	00	N
130	20231108	160641	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14140	-10	5	-0.07	472581400	33413	164.92	14250	14250	14080	18390	9910	14150	14143.64	18.86	0	775	14303	14226	14113	14036	13923	14265	14075	1462	4240	5000	10470	10	1	29240000	4135	2.72	0.28	12	0.11	5208.00	50518.00	18460	20230406	-23.40	12620	20231019	12.04	18460	-23.40	20230406	12620	12.04	20231019	18460	-23.40	20230406	12620	12.04	20231019	0.43	N	093050	5000	1462 억		5515456	N	N	0	N	00	N
131	20231108	150644	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14130	-20	5	-0.14	453459130	32060	158.24	14250	14250	14080	18390	9910	14150	14144.08	18.86	0	738	14303	14226	14113	14036	13923	14265	14075	1462	4240	5000	10470	10	1	29240000	4132	2.71	0.28	12	0.11	5208.00	50518.00	18460	20230406	-23.46	12620	20231019	11.97	18460	-23.46	20230406	12620	11.97	20231019	18460	-23.46	20230406	12620	11.97	20231019	0.43	N	093050	5000	1462 억		5515456	N	N	0	N	00	N
132	20231108	140641	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14170	20	2	0.14	403673780	28539	140.86	14250	14250	14080	18390	9910	14150	14144.64	18.86	0	550	14303	14226	14113	14036	13923	14265	14075	1462	4240	5000	10470	10	1	29240000	4143	2.72	0.28	12	0.10	5208.00	50518.00	18460	20230406	-23.24	12620	20231019	12.28	18460	-23.24	20230406	12620	12.28	20231019	18460	-23.24	20230406	12620	12.28	20231019	0.43	N	093050	5000	1462 억		5515456	N	N	0	N	00	N
133	20231108	130642	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14150	0	3	0.00	355821220	25164	124.21	14250	14250	14080	18390	9910	14150	14140.09	18.86	0	66	14303	14226	14113	14036	13923	14265	14075	1462	4240	5000	10470	10	1	29240000	4137	2.72	0.28	12	0.09	5208.00	50518.00	18460	20230406	-23.35	12620	20231019	12.12	18460	-23.35	20230406	12620	12.12	20231019	18460	-23.35	20230406	12620	12.12	20231019	0.43	N	093050	5000	1462 억		5515456	N	N	0	N	00	N
134	20231108	120635	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14110	-40	5	-0.28	342189480	24199	119.44	14250	14250	14080	18390	9910	14150	14140.65	18.86	0	-140	14303	14226	14113	14036	13923	14265	14075	1462	4240	5000	10470	10	1	29240000	4126	2.71	0.28	12	0.08	5208.00	50518.00	18460	20230406	-23.56	12620	20231019	11.81	18460	-23.56	20230406	12620	11.81	20231019	18460	-23.56	20230406	12620	11.81	20231019	0.43	N	093050	5000	1462 억		5515456	N	N	0	N	00	N
135	20231108	110642	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14130	-20	5	-0.14	63058950	4456	21.99	14250	14250	14110	18390	9910	14150	14151.47	18.86	0	202	14303	14226	14113	14036	13923	14265	14075	1462	4240	5000	10470	10	1	29240000	4132	2.71	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.46	12620	20231019	11.97	18460	-23.46	20230406	12620	11.97	20231019	18460	-23.46	20230406	12620	11.97	20231019	0.43	N	093050	5000	1462 억		5515456	N	N	0	N	00	N
136	20231108	100642	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14170	20	2	0.14	28210920	1992	9.83	14250	14250	14110	18390	9910	14150	14162.11	18.86	0	-444	14303	14226	14113	14036	13923	14265	14075	1462	4240	5000	10470	10	1	29240000	4143	2.72	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.24	12620	20231019	12.28	18460	-23.24	20230406	12620	12.28	20231019	18460	-23.24	20230406	12620	12.28	20231019	0.43	N	093050	5000	1462 억		5515456	N	N	0	N	00	N
137	20231108	090639	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14210	60	2	0.42	1690130	119	0.59	14250	14250	14150	18390	9910	14150	14202.77	18.86	0	-107	14303	14226	14113	14036	13923	14265	14075	1462	4240	5000	10470	10	1	29240000	4155	2.73	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.02	12620	20231019	12.60	18460	-23.02	20230406	12620	12.60	20231019	18460	-23.02	20230406	12620	12.60	20231019	0.43	N	093050	5000	1462 억		5515456	N	N	0	N	00	N
138	20231107	160642	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14150	20	2	0.14	285534360	20257	111.99	14100	14190	14000	18360	9900	14130	14095.59	18.90	0	-3893	14450	14290	14140	13980	13830	14370	14060	1462	4230	5000	10450	10	1	29240000	4137	2.72	0.28	12	0.07	5208.00	50518.00	18460	20230406	-23.35	12620	20231019	12.12	18460	-23.35	20230406	12620	12.12	20231019	18460	-23.35	20230406	12620	12.12	20231019	0.44	N	093050	5000	1462 억		5525538	N	N	3	N	00	N
139	20231107	150641	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14160	30	2	0.21	279716080	19846	109.72	14100	14190	14000	18360	9900	14130	14094.33	18.90	0	-3821	14450	14290	14140	13980	13830	14370	14060	1462	4230	5000	10450	10	1	29240000	4140	2.72	0.28	12	0.07	5208.00	50518.00	18460	20230406	-23.29	12620	20231019	12.20	18460	-23.29	20230406	12620	12.20	20231019	18460	-23.29	20230406	12620	12.20	20231019	0.44	N	093050	5000	1462 억		5525538	N	N	3	N	00	N
140	20231107	140645	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14120	-10	5	-0.07	257677400	18286	101.09	14100	14190	14000	18360	9900	14130	14091.51	18.90	0	-4254	14450	14290	14140	13980	13830	14370	14060	1462	4230	5000	10450	10	1	29240000	4129	2.71	0.28	12	0.06	5208.00	50518.00	18460	20230406	-23.51	12620	20231019	11.89	18460	-23.51	20230406	12620	11.89	20231019	18460	-23.51	20230406	12620	11.89	20231019	0.44	N	093050	5000	1462 억		5525538	N	N	3	N	00	N
141	20231107	130644	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14120	-10	5	-0.07	238753330	16944	93.68	14100	14190	14000	18360	9900	14130	14090.73	18.90	0	-4234	14450	14290	14140	13980	13830	14370	14060	1462	4230	5000	10450	10	1	29240000	4129	2.71	0.28	12	0.06	5208.00	50518.00	18460	20230406	-23.51	12620	20231019	11.89	18460	-23.51	20230406	12620	11.89	20231019	18460	-23.51	20230406	12620	11.89	20231019	0.44	N	093050	5000	1462 억		5525538	N	N	3	N	00	N
142	20231107	120639	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14110	-20	5	-0.14	173274140	12294	67.97	14100	14190	14000	18360	9900	14130	14094.20	18.90	0	-2474	14450	14290	14140	13980	13830	14370	14060	1462	4230	5000	10450	10	1	29240000	4126	2.71	0.28	12	0.04	5208.00	50518.00	18460	20230406	-23.56	12620	20231019	11.81	18460	-23.56	20230406	12620	11.81	20231019	18460	-23.56	20230406	12620	11.81	20231019	0.44	N	093050	5000	1462 억		5525538	N	N	3	N	00	N
143	20231107	110640	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14120	-10	5	-0.07	157601500	11184	61.83	14100	14190	14000	18360	9900	14130	14091.69	18.90	0	-2442	14450	14290	14140	13980	13830	14370	14060	1462	4230	5000	10450	10	1	29240000	4129	2.71	0.28	12	0.04	5208.00	50518.00	18460	20230406	-23.51	12620	20231019	11.89	18460	-23.51	20230406	12620	11.89	20231019	18460	-23.51	20230406	12620	11.89	20231019	0.44	N	093050	5000	1462 억		5525538	N	N	3	N	00	N
144	20231107	100647	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14030	-100	5	-0.71	95534090	6786	37.52	14100	14190	14000	18360	9900	14130	14078.12	18.90	0	-2815	14450	14290	14140	13980	13830	14370	14060	1462	4230	5000	10450	10	1	29240000	4102	2.69	0.28	12	0.02	5208.00	50518.00	18460	20230406	-24.00	12620	20231019	11.17	18460	-24.00	20230406	12620	11.17	20231019	18460	-24.00	20230406	12620	11.17	20231019	0.44	N	093050	5000	1462 억		5525538	N	N	3	N	00	N
145	20231107	090632	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14070	-60	5	-0.42	51352970	3642	20.13	14100	14190	14070	18360	9900	14130	14100.21	18.90	0	-2063	14450	14290	14140	13980	13830	14370	14060	1462	4230	5000	10450	10	1	29240000	4114	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.78	12620	20231019	11.49	18460	-23.78	20230406	12620	11.49	20231019	18460	-23.78	20230406	12620	11.49	20231019	0.44	N	093050	5000	1462 억		5525538	N	N	3	N	00	N
146	20231106	160626	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14130	10	2	0.07	254831420	18072	101.80	14120	14300	13990	18350	9890	14120	14100.90	18.93	0	-9445	14320	14220	14080	13980	13840	14150	13910	1462	4230	5000	10440	10	1	29240000	4132	2.71	0.28	12	0.06	5208.00	50518.00	18460	20230406	-23.46	12620	20231019	11.97	18460	-23.46	20230406	12620	11.97	20231019	18460	-23.46	20230406	12620	11.97	20231019	0.44	N	093050	5000	1462 억		5533971	N	N	3	N	00	N
147	20231106	150629	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14160	40	2	0.28	229039190	16251	91.54	14120	14300	13990	18350	9890	14120	14093.85	18.93	0	-9383	14320	14220	14080	13980	13840	14150	13910	1462	4230	5000	10440	10	1	29240000	4140	2.72	0.28	12	0.06	5208.00	50518.00	18460	20230406	-23.29	12620	20231019	12.20	18460	-23.29	20230406	12620	12.20	20231019	18460	-23.29	20230406	12620	12.20	20231019	0.44	N	093050	5000	1462 억		5533971	N	N	0	N	00	N
148	20231106	140627	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14140	20	2	0.14	187622290	13322	75.05	14120	14300	13990	18350	9890	14120	14083.64	18.93	0	-6998	14320	14220	14080	13980	13840	14150	13910	1462	4230	5000	10440	10	1	29240000	4135	2.72	0.28	12	0.05	5208.00	50518.00	18460	20230406	-23.40	12620	20231019	12.04	18460	-23.40	20230406	12620	12.04	20231019	18460	-23.40	20230406	12620	12.04	20231019	0.44	N	093050	5000	1462 억		5533971	N	N	0	N	00	N
149	20231106	130633	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14090	-30	5	-0.21	144385970	10262	57.81	14120	14300	13990	18350	9890	14120	14069.96	18.93	0	-5380	14320	14220	14080	13980	13840	14150	13910	1462	4230	5000	10440	10	1	29240000	4120	2.71	0.28	12	0.04	5208.00	50518.00	18460	20230406	-23.67	12620	20231019	11.65	18460	-23.67	20230406	12620	11.65	20231019	18460	-23.67	20230406	12620	11.65	20231019	0.44	N	093050	5000	1462 억		5533971	N	N	0	N	00	N
150	20231106	120630	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14060	-60	5	-0.42	111331610	7914	44.58	14120	14300	13990	18350	9890	14120	14067.68	18.93	0	-3734	14320	14220	14080	13980	13840	14150	13910	1462	4230	5000	10440	10	1	29240000	4111	2.70	0.28	12	0.03	5208.00	50518.00	18460	20230406	-23.84	12620	20231019	11.41	18460	-23.84	20230406	12620	11.41	20231019	18460	-23.84	20230406	12620	11.41	20231019	0.44	N	093050	5000	1462 억		5533971	N	N	0	N	00	N
151	20231106	110629	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14080	-40	5	-0.28	70791540	5031	28.34	14120	14300	13990	18350	9890	14120	14071.07	18.93	0	-1249	14320	14220	14080	13980	13840	14150	13910	1462	4230	5000	10440	10	1	29240000	4117	2.70	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.73	12620	20231019	11.57	18460	-23.73	20230406	12620	11.57	20231019	18460	-23.73	20230406	12620	11.57	20231019	0.44	N	093050	5000	1462 억		5533971	N	N	0	N	00	N
152	20231106	100607	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14080	-40	5	-0.28	48372940	3438	19.37	14120	14300	13990	18350	9890	14120	14070.08	18.93	0	-940	14320	14220	14080	13980	13840	14150	13910	1462	4230	5000	10440	10	1	29240000	4117	2.70	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.73	12620	20231019	11.57	18460	-23.73	20230406	12620	11.57	20231019	18460	-23.73	20230406	12620	11.57	20231019	0.44	N	093050	5000	1462 억		5533971	N	N	0	N	00	N
153	20231106	090630	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14160	40	2	0.28	6319130	447	2.52	14120	14300	14060	18350	9890	14120	14136.76	18.93	0	17	14320	14220	14080	13980	13840	14150	13910	1462	4230	5000	10440	10	1	29240000	4140	2.72	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.29	12620	20231019	12.20	18460	-23.29	20230406	12620	12.20	20231019	18460	-23.29	20230406	12620	12.20	20231019	0.44	N	093050	5000	1462 억		5533971	N	N	0	N	00	N
154	20231103	160622	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14120	50	2	0.36	248454750	17751	116.91	14180	14180	13940	18290	9850	14070	13996.66	18.94	0	-4667	14290	14180	14040	13930	13790	14235	13985	1462	4220	5000	10410	10	1	29240000	4129	2.71	0.28	12	0.06	5208.00	50518.00	18460	20230406	-23.51	12620	20231019	11.89	18460	-23.51	20230406	12620	11.89	20231019	18460	-23.51	20230406	12620	11.89	20231019	0.44	N	093050	5000	1462 억		5538106	N	N	0	N	00	N
155	20231103	150619	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14070	0	3	0.00	244082380	17441	114.87	14180	14180	13940	18290	9850	14070	13994.75	18.94	0	-4618	14290	14180	14040	13930	13790	14235	13985	1462	4220	5000	10410	10	1	29240000	4114	2.70	0.28	12	0.06	5208.00	50518.00	18460	20230406	-23.78	12620	20231019	11.49	18460	-23.78	20230406	12620	11.49	20231019	18460	-23.78	20230406	12620	11.49	20231019	0.44	N	093050	5000	1462 억		5538106	N	N	0	N	00	N
156	20231103	140621	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14060	-10	5	-0.07	208874310	14934	98.36	14180	14180	13940	18290	9850	14070	13986.49	18.94	0	-4301	14290	14180	14040	13930	13790	14235	13985	1462	4220	5000	10410	10	1	29240000	4111	2.70	0.28	12	0.05	5208.00	50518.00	18460	20230406	-23.84	12620	20231019	11.41	18460	-23.84	20230406	12620	11.41	20231019	18460	-23.84	20230406	12620	11.41	20231019	0.44	N	093050	5000	1462 억		5538106	N	N	0	N	00	N
157	20231103	130620	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14070	0	3	0.00	192867810	13796	90.86	14180	14180	13940	18290	9850	14070	13979.98	18.94	0	-4243	14290	14180	14040	13930	13790	14235	13985	1462	4220	5000	10410	10	1	29240000	4114	2.70	0.28	12	0.05	5208.00	50518.00	18460	20230406	-23.78	12620	20231019	11.49	18460	-23.78	20230406	12620	11.49	20231019	18460	-23.78	20230406	12620	11.49	20231019	0.44	N	093050	5000	1462 억		5538106	N	N	0	N	00	N
158	20231103	120620	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14060	-10	5	-0.07	189670790	13569	89.37	14180	14180	13940	18290	9850	14070	13978.24	18.94	0	-4185	14290	14180	14040	13930	13790	14235	13985	1462	4220	5000	10410	10	1	29240000	4111	2.70	0.28	12	0.05	5208.00	50518.00	18460	20230406	-23.84	12620	20231019	11.41	18460	-23.84	20230406	12620	11.41	20231019	18460	-23.84	20230406	12620	11.41	20231019	0.44	N	093050	5000	1462 억		5538106	N	N	0	N	00	N
159	20231103	110624	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14030	-40	5	-0.28	172026030	12313	81.10	14180	14180	13940	18290	9850	14070	13971.09	18.94	0	-4309	14290	14180	14040	13930	13790	14235	13985	1462	4220	5000	10410	10	1	29240000	4102	2.69	0.28	12	0.04	5208.00	50518.00	18460	20230406	-24.00	12620	20231019	11.17	18460	-24.00	20230406	12620	11.17	20231019	18460	-24.00	20230406	12620	11.17	20231019	0.44	N	093050	5000	1462 억		5538106	N	N	0	N	00	N
160	20231103	100612	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14000	-70	5	-0.50	139670730	10005	65.90	14180	14180	13940	18290	9850	14070	13960.09	18.94	0	-3388	14290	14180	14040	13930	13790	14235	13985	1462	4220	5000	10410	10	1	29240000	4094	2.69	0.28	12	0.03	5208.00	50518.00	18460	20230406	-24.16	12620	20231019	10.94	18460	-24.16	20230406	12620	10.94	20231019	18460	-24.16	20230406	12620	10.94	20231019	0.44	N	093050	5000	1462 억		5538106	N	N	0	N	00	N
161	20231103	090615	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14130	60	2	0.43	1324610	94	0.62	14180	14180	14050	18290	9850	14070	14091.60	18.94	0	-6	14290	14180	14040	13930	13790	14235	13985	1462	4220	5000	10410	10	1	29240000	4132	2.71	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.46	12620	20231019	11.97	18460	-23.46	20230406	12620	11.97	20231019	18460	-23.46	20230406	12620	11.97	20231019	0.44	N	093050	5000	1462 억		5538106	N	N	0	N	00	N
162	20231102	160615	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14070	180	2	1.30	212423860	15164	60.69	13900	14150	13900	18050	9730	13890	14008.43	18.96	0	-2358	14390	14140	13990	13740	13590	14065	13665	1462	4160	5000	10270	10	1	29240000	4114	2.70	0.28	12	0.05	5208.00	50518.00	18460	20230406	-23.78	12620	20231019	11.49	18460	-23.78	20230406	12620	11.49	20231019	18460	-23.78	20230406	12620	11.49	20231019	0.46	N	093050	5000	1462 억		5543819	N	N	0	N	00	N
163	20231102	150622	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13970	80	2	0.58	191058380	13637	54.58	13900	14150	13900	18050	9730	13890	14010.29	18.96	0	-2439	14390	14140	13990	13740	13590	14065	13665	1462	4160	5000	10270	10	1	29240000	4085	2.68	0.28	12	0.05	5208.00	50518.00	18460	20230406	-24.32	12620	20231019	10.70	18460	-24.32	20230406	12620	10.70	20231019	18460	-24.32	20230406	12620	10.70	20231019	0.46	N	093050	5000	1462 억		5543819	N	N	0	N	00	N
164	20231102	140610	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13970	80	2	0.58	144631100	10315	41.28	13900	14150	13900	18050	9730	13890	14021.43	18.96	0	-659	14390	14140	13990	13740	13590	14065	13665	1462	4160	5000	10270	10	1	29240000	4085	2.68	0.28	12	0.04	5208.00	50518.00	18460	20230406	-24.32	12620	20231019	10.70	18460	-24.32	20230406	12620	10.70	20231019	18460	-24.32	20230406	12620	10.70	20231019	0.46	N	093050	5000	1462 억		5543819	N	N	0	N	00	N
165	20231102	130616	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13970	80	2	0.58	127903670	9118	36.49	13900	14150	13900	18050	9730	13890	14027.60	18.96	0	217	14390	14140	13990	13740	13590	14065	13665	1462	4160	5000	10270	10	1	29240000	4085	2.68	0.28	12	0.03	5208.00	50518.00	18460	20230406	-24.32	12620	20231019	10.70	18460	-24.32	20230406	12620	10.70	20231019	18460	-24.32	20230406	12620	10.70	20231019	0.46	N	093050	5000	1462 억		5543819	N	N	0	N	00	N
166	20231102	120612	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14040	150	2	1.08	77969960	5545	22.19	13900	14150	13900	18050	9730	13890	14061.31	18.96	0	771	14390	14140	13990	13740	13590	14065	13665	1462	4160	5000	10270	10	1	29240000	4105	2.70	0.28	12	0.02	5208.00	50518.00	18460	20230406	-23.94	12620	20231019	11.25	18460	-23.94	20230406	12620	11.25	20231019	18460	-23.94	20230406	12620	11.25	20231019	0.46	N	093050	5000	1462 억		5543819	N	N	0	N	00	N
167	20231102	110613	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14100	210	2	1.51	46126990	3277	13.12	13900	14150	13900	18050	9730	13890	14075.98	18.96	0	675	14390	14140	13990	13740	13590	14065	13665	1462	4160	5000	10270	10	1	29240000	4123	2.71	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.62	12620	20231019	11.73	18460	-23.62	20230406	12620	11.73	20231019	18460	-23.62	20230406	12620	11.73	20231019	0.46	N	093050	5000	1462 억		5543819	N	N	0	N	00	N
168	20231102	100614	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14130	240	2	1.73	24078760	1712	6.85	13900	14150	13900	18050	9730	13890	14064.70	18.96	0	174	14390	14140	13990	13740	13590	14065	13665	1462	4160	5000	10270	10	1	29240000	4132	2.71	0.28	12	0.01	5208.00	50518.00	18460	20230406	-23.46	12620	20231019	11.97	18460	-23.46	20230406	12620	11.97	20231019	18460	-23.46	20230406	12620	11.97	20231019	0.46	N	093050	5000	1462 억		5543819	N	N	0	N	00	N
169	20231102	090618	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14030	140	2	1.01	139780	10	0.04	13900	14030	13900	18050	9730	13890	13978.00	18.96	0	-6	14390	14140	13990	13740	13590	14065	13665	1462	4160	5000	10270	10	1	29240000	4102	2.69	0.28	12	0.00	5208.00	50518.00	18460	20230406	-24.00	12620	20231019	11.17	18460	-24.00	20230406	12620	11.17	20231019	18460	-24.00	20230406	12620	11.17	20231019	0.46	N	093050	5000	1462 억		5543819	N	N	0	N	00	N
170	20231101	160611	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13890	-50	5	-0.36	348441580	24985	91.75	13900	14240	13840	18120	9760	13940	13946.06	18.95	0	2749	14353	14146	13913	13706	13473	14250	13810	1462	4180	5000	10310	10	1	29240000	4061	2.67	0.27	12	0.09	5208.00	50518.00	18460	20230406	-24.76	12620	20231019	10.06	18460	-24.76	20230406	12620	10.06	20231019	18460	-24.76	20230406	12620	10.06	20231019	0.45	N	093050	5000	1462 억		5540371	N	N	0	N	00	N
171	20231101	150612	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13940	0	3	0.00	237372360	17011	62.46	13900	14240	13840	18120	9760	13940	13954.05	18.95	0	1493	14353	14146	13913	13706	13473	14250	13810	1462	4180	5000	10310	10	1	29240000	4076	2.68	0.28	12	0.06	5208.00	50518.00	18460	20230406	-24.49	12620	20231019	10.46	18460	-24.49	20230406	12620	10.46	20231019	18460	-24.49	20230406	12620	10.46	20231019	0.45	N	093050	5000	1462 억		5540371	N	N	0	N	00	N
172	20231101	140607	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13970	30	2	0.22	140194880	10055	36.92	13900	14240	13840	18120	9760	13940	13942.80	18.95	0	-853	14353	14146	13913	13706	13473	14250	13810	1462	4180	5000	10310	10	1	29240000	4085	2.68	0.28	12	0.03	5208.00	50518.00	18460	20230406	-24.32	12620	20231019	10.70	18460	-24.32	20230406	12620	10.70	20231019	18460	-24.32	20230406	12620	10.70	20231019	0.45	N	093050	5000	1462 억		5540371	N	N	0	N	00	N
173	20231101	130611	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13930	-10	5	-0.07	123550220	8860	32.53	13900	14240	13840	18120	9760	13940	13944.72	18.95	0	-664	14353	14146	13913	13706	13473	14250	13810	1462	4180	5000	10310	10	1	29240000	4073	2.67	0.28	12	0.03	5208.00	50518.00	18460	20230406	-24.54	12620	20231019	10.38	18460	-24.54	20230406	12620	10.38	20231019	18460	-24.54	20230406	12620	10.38	20231019	0.45	N	093050	5000	1462 억		5540371	N	N	0	N	00	N
174	20231101	120625	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13950	10	2	0.07	92331660	6617	24.30	13900	14240	13840	18120	9760	13940	13953.70	18.95	0	-1916	14353	14146	13913	13706	13473	14250	13810	1462	4180	5000	10310	10	1	29240000	4079	2.68	0.28	12	0.02	5208.00	50518.00	18460	20230406	-24.43	12620	20231019	10.54	18460	-24.43	20230406	12620	10.54	20231019	18460	-24.43	20230406	12620	10.54	20231019	0.45	N	093050	5000	1462 억		5540371	N	N	0	N	00	N
175	20231101	110628	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13880	-60	5	-0.43	77753670	5570	20.45	13900	14240	13840	18120	9760	13940	13959.37	18.95	0	-1757	14353	14146	13913	13706	13473	14250	13810	1462	4180	5000	10310	10	1	29240000	4059	2.67	0.27	12	0.02	5208.00	50518.00	18460	20230406	-24.81	12620	20231019	9.98	18460	-24.81	20230406	12620	9.98	20231019	18460	-24.81	20230406	12620	9.98	20231019	0.45	N	093050	5000	1462 억		5540371	N	N	0	N	00	N
176	20231101	100620	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13940	0	3	0.00	39019180	2807	10.31	13900	14100	13840	18120	9760	13940	13900.67	18.95	0	-934	14353	14146	13913	13706	13473	14250	13810	1462	4180	5000	10310	10	1	29240000	4076	2.68	0.28	12	0.01	5208.00	50518.00	18460	20230406	-24.49	12620	20231019	10.46	18460	-24.49	20230406	12620	10.46	20231019	18460	-24.49	20230406	12620	10.46	20231019	0.45	N	093050	5000	1462 억		5540371	N	N	0	N	00	N
177	20231101	090621	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13900	-40	5	-0.29	2392600	172	0.63	13900	14100	13900	18120	9760	13940	13910.47	18.95	0	1	14353	14146	13913	13706	13473	14250	13810	1462	4180	5000	10310	10	1	29240000	4064	2.67	0.28	12	0.00	5208.00	50518.00	18460	20230406	-24.70	12620	20231019	10.14	18460	-24.70	20230406	12620	10.14	20231019	18460	-24.70	20230406	12620	10.14	20231019	0.45	N	093050	5000	1462 억		5540371	N	N	0	N	00	N