KissMeData/000950/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	900	2	3.95	14418550	628	89.71	22800	23900	22300	29600	16000	22800	22958.29	0.21	0	-9	23900	23350	22350	21800	20800	23625	22075	84	6800	5000	15040	50	1	1680000	398	0.59	0.17	12	0.04	40151.00	137373.00	79700	20221101	-70.26	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	79700	-70.26	20221101	20350	16.46	20231005	0.00	N	000950	5000	84 억		3562	N	N	0	N	00	N
3	20231031	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	250	2	1.10	9678850	426	60.86	22800	23900	22300	29600	16000	22800	22720.31	0.21	0	-9	23900	23350	22350	21800	20800	23625	22075	84	6800	5000	15040	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		3562	N	N	0	N	00	N
4	20231031	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	250	2	1.10	9427150	415	59.29	22800	23900	22300	29600	16000	22800	22716.02	0.21	0	-9	23900	23350	22350	21800	20800	23625	22075	84	6800	5000	15040	50	1	1680000	387	0.57	0.17	12	0.02	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		3562	N	N	0	N	00	N
5	20231031	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	-50	5	-0.22	8969900	395	56.43	22800	23900	22300	29600	16000	22800	22708.61	0.21	0	-9	23900	23350	22350	21800	20800	23625	22075	84	6800	5000	15040	50	1	1680000	382	0.57	0.17	12	0.02	40151.00	137373.00	79700	20221101	-71.46	20350	20231005	11.79	53700	-57.64	20230220	20350	11.79	20231005	79700	-71.46	20221101	20350	11.79	20231005	0.00	N	000950	5000	84 억		3562	N	N	0	N	00	N
6	20231031	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	350	2	1.54	6266000	276	39.43	22800	23900	22300	29600	16000	22800	22702.90	0.21	0	-9	23900	23350	22350	21800	20800	23625	22075	84	6800	5000	15040	50	1	1680000	389	0.58	0.17	12	0.02	40151.00	137373.00	79700	20221101	-70.95	20350	20231005	13.76	53700	-56.89	20230220	20350	13.76	20231005	79700	-70.95	20221101	20350	13.76	20231005	0.00	N	000950	5000	84 억		3562	N	N	0	N	00	N
7	20231031	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	350	2	1.54	6266000	276	39.43	22800	23900	22300	29600	16000	22800	22702.90	0.21	0	-9	23900	23350	22350	21800	20800	23625	22075	84	6800	5000	15040	50	1	1680000	389	0.58	0.17	12	0.02	40151.00	137373.00	79700	20221101	-70.95	20350	20231005	13.76	53700	-56.89	20230220	20350	13.76	20231005	79700	-70.95	20221101	20350	13.76	20231005	0.00	N	000950	5000	84 억		3562	N	N	0	N	00	N
8	20231031	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-300	5	-1.32	5689900	251	35.86	22800	23900	22300	29600	16000	22800	22668.92	0.21	0	-9	23900	23350	22350	21800	20800	23625	22075	84	6800	5000	15040	50	1	1680000	378	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.77	20350	20231005	10.57	53700	-58.10	20230220	20350	10.57	20231005	79700	-71.77	20221101	20350	10.57	20231005	0.00	N	000950	5000	84 억		3562	N	N	0	N	00	N
9	20231031	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	-200	5	-0.88	3043900	133	19.00	22800	23900	22550	29600	16000	22800	22886.47	0.21	0	-1	23900	23350	22350	21800	20800	23625	22075	84	6800	5000	15040	50	1	1680000	380	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.64	20350	20231005	11.06	53700	-57.91	20230220	20350	11.06	20231005	79700	-71.64	20221101	20350	11.06	20231005	0.00	N	000950	5000	84 억		3562	N	N	0	N	00	N
10	20231030	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	1000	2	4.59	15203900	700	40.39	21800	22900	21350	28300	15300	21800	21718.31	0.21	0	8	24633	23216	22483	21066	20333	22875	20725	84	6500	5000	14380	50	1	1680000	383	0.57	0.17	12	0.04	40151.00	137373.00	79700	20221101	-71.39	20350	20231005	12.04	53700	-57.54	20230220	20350	12.04	20231005	79700	-71.39	20221101	20350	12.04	20231005	0.00	N	000950	5000	84 억		3555	N	N	0	N	00	N
11	20231030	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21500	-300	5	-1.38	8074700	375	21.64	21800	21900	21350	28300	15300	21800	21532.53	0.21	0	5	24633	23216	22483	21066	20333	22875	20725	84	6500	5000	14380	50	1	1680000	361	0.54	0.16	12	0.02	40151.00	137373.00	79700	20221101	-73.02	20350	20231005	5.65	53700	-59.96	20230220	20350	5.65	20231005	79700	-73.02	20221101	20350	5.65	20231005	0.00	N	000950	5000	84 억		3555	N	N	0	N	00	N
12	20231030	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	50	2	0.23	7204050	335	19.33	21800	21900	21350	28300	15300	21800	21504.63	0.21	0	32	24633	23216	22483	21066	20333	22875	20725	84	6500	5000	14380	50	1	1680000	367	0.54	0.16	12	0.02	40151.00	137373.00	79700	20221101	-72.58	20350	20231005	7.37	53700	-59.31	20230220	20350	7.37	20231005	79700	-72.58	20221101	20350	7.37	20231005	0.00	N	000950	5000	84 억		3555	N	N	0	N	00	N
13	20231030	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	50	2	0.23	7182200	334	19.27	21800	21900	21350	28300	15300	21800	21503.59	0.21	0	33	24633	23216	22483	21066	20333	22875	20725	84	6500	5000	14380	50	1	1680000	367	0.54	0.16	12	0.02	40151.00	137373.00	79700	20221101	-72.58	20350	20231005	7.37	53700	-59.31	20230220	20350	7.37	20231005	79700	-72.58	20221101	20350	7.37	20231005	0.00	N	000950	5000	84 억		3555	N	N	0	N	00	N
14	20231030	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	50	2	0.23	7182200	334	19.27	21800	21900	21350	28300	15300	21800	21503.59	0.21	0	33	24633	23216	22483	21066	20333	22875	20725	84	6500	5000	14380	50	1	1680000	367	0.54	0.16	12	0.02	40151.00	137373.00	79700	20221101	-72.58	20350	20231005	7.37	53700	-59.31	20230220	20350	7.37	20231005	79700	-72.58	20221101	20350	7.37	20231005	0.00	N	000950	5000	84 억		3555	N	N	0	N	00	N
15	20231030	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21500	-300	5	-1.38	5222050	243	14.02	21800	21900	21350	28300	15300	21800	21489.92	0.21	0	39	24633	23216	22483	21066	20333	22875	20725	84	6500	5000	14380	50	1	1680000	361	0.54	0.16	12	0.01	40151.00	137373.00	79700	20221101	-73.02	20350	20231005	5.65	53700	-59.96	20230220	20350	5.65	20231005	79700	-73.02	20221101	20350	5.65	20231005	0.00	N	000950	5000	84 억		3555	N	N	0	N	00	N
16	20231030	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21500	-300	5	-1.38	4276050	199	11.48	21800	21900	21350	28300	15300	21800	21487.69	0.21	0	39	24633	23216	22483	21066	20333	22875	20725	84	6500	5000	14380	50	1	1680000	361	0.54	0.16	12	0.01	40151.00	137373.00	79700	20221101	-73.02	20350	20231005	5.65	53700	-59.96	20230220	20350	5.65	20231005	79700	-73.02	20221101	20350	5.65	20231005	0.00	N	000950	5000	84 억		3555	N	N	0	N	00	N
17	20231030	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21800	0	3	0.00	196200	9	0.52	21800	21800	21800	28300	15300	21800	21800.00	0.21	0	0	24633	23216	22483	21066	20333	22875	20725	84	6500	5000	14380	50	1	1680000	366	0.54	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.65	20350	20231005	7.13	53700	-59.40	20230220	20350	7.13	20231005	79700	-72.65	20221101	20350	7.13	20231005	0.00	N	000950	5000	84 억		3555	N	N	0	N	00	N
18	20231027	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21800	0	3	0.00	39045750	1733	350.10	21800	23900	21750	28300	15300	21800	22531.99	0.21	0	-6	23066	22432	22116	21482	21166	22275	21325	84	6500	5000	14380	50	1	1680000	366	0.54	0.16	12	0.10	40151.00	137373.00	79700	20221101	-72.65	20350	20231005	7.13	53700	-59.40	20230220	20350	7.13	20231005	79700	-72.65	20221101	20350	7.13	20231005	0.00	N	000950	5000	84 억		3561	N	N	0	N	00	N
19	20231027	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22050	250	2	1.15	32821050	1447	292.32	21800	23900	21800	28300	15300	21800	22682.14	0.21	0	-13	23066	22432	22116	21482	21166	22275	21325	84	6500	5000	14380	50	1	1680000	370	0.55	0.16	12	0.09	40151.00	137373.00	79700	20221101	-72.33	20350	20231005	8.35	53700	-58.94	20230220	20350	8.35	20231005	79700	-72.33	20221101	20350	8.35	20231005	0.00	N	000950	5000	84 억		3561	N	N	0	N	00	N
20	20231027	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22150	350	2	1.61	29450650	1293	261.21	21800	23900	21800	28300	15300	21800	22776.99	0.21	0	-13	23066	22432	22116	21482	21166	22275	21325	84	6500	5000	14380	50	1	1680000	372	0.55	0.16	12	0.08	40151.00	137373.00	79700	20221101	-72.21	20350	20231005	8.85	53700	-58.75	20230220	20350	8.85	20231005	79700	-72.21	20221101	20350	8.85	20231005	0.00	N	000950	5000	84 억		3561	N	N	0	N	00	N
21	20231027	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22000	200	2	0.92	29098100	1277	257.98	21800	23900	21800	28300	15300	21800	22786.30	0.21	0	-13	23066	22432	22116	21482	21166	22275	21325	84	6500	5000	14380	50	1	1680000	370	0.55	0.16	12	0.08	40151.00	137373.00	79700	20221101	-72.40	20350	20231005	8.11	53700	-59.03	20230220	20350	8.11	20231005	79700	-72.40	20221101	20350	8.11	20231005	0.00	N	000950	5000	84 억		3561	N	N	0	N	00	N
22	20231027	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21950	150	2	0.69	28922350	1269	256.36	21800	23900	21800	28300	15300	21800	22791.45	0.21	0	-13	23066	22432	22116	21482	21166	22275	21325	84	6500	5000	14380	50	1	1680000	369	0.55	0.16	12	0.08	40151.00	137373.00	79700	20221101	-72.46	20350	20231005	7.86	53700	-59.12	20230220	20350	7.86	20231005	79700	-72.46	20221101	20350	7.86	20231005	0.00	N	000950	5000	84 억		3561	N	N	0	N	00	N
23	20231027	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22050	250	2	1.15	28283800	1240	250.51	21800	23900	21800	28300	15300	21800	22809.52	0.21	0	-13	23066	22432	22116	21482	21166	22275	21325	84	6500	5000	14380	50	1	1680000	370	0.55	0.16	12	0.07	40151.00	137373.00	79700	20221101	-72.33	20350	20231005	8.35	53700	-58.94	20230220	20350	8.35	20231005	79700	-72.33	20221101	20350	8.35	20231005	0.00	N	000950	5000	84 억		3561	N	N	0	N	00	N
24	20231027	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21950	150	2	0.69	26878100	1176	237.58	21800	23900	21800	28300	15300	21800	22855.53	0.21	0	-13	23066	22432	22116	21482	21166	22275	21325	84	6500	5000	14380	50	1	1680000	369	0.55	0.16	12	0.07	40151.00	137373.00	79700	20221101	-72.46	20350	20231005	7.86	53700	-59.12	20230220	20350	7.86	20231005	79700	-72.46	20221101	20350	7.86	20231005	0.00	N	000950	5000	84 억		3561	N	N	0	N	00	N
25	20231027	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21800	0	3	0.00	392400	18	3.64	21800	21800	21800	28300	15300	21800	21800.00	0.21	0	0	23066	22432	22116	21482	21166	22275	21325	84	6500	5000	14380	50	1	1680000	366	0.54	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.65	20350	20231005	7.13	53700	-59.40	20230220	20350	7.13	20231005	79700	-72.65	20221101	20350	7.13	20231005	0.00	N	000950	5000	84 억		3561	N	N	0	N	00	N
26	20231026	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21800	-500	5	-2.24	10965050	495	234.60	22250	22750	21800	28950	15650	22300	22155.20	0.21	0	-5	22800	22550	22300	22050	21800	22550	22050	84	6650	5000	14710	50	1	1680000	366	0.54	0.16	12	0.03	40151.00	137373.00	79700	20221101	-72.65	20350	20231005	7.13	53700	-59.40	20230220	20350	7.13	20231005	79700	-72.65	20221101	20350	7.13	20231005	0.00	N	000950	5000	84 억		3566	N	N	0	N	00	N
27	20231026	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22150	-150	5	-0.67	7062850	317	150.24	22250	22750	22050	28950	15650	22300	22280.28	0.21	0	-6	22800	22550	22300	22050	21800	22550	22050	84	6650	5000	14710	50	1	1680000	372	0.55	0.16	12	0.02	40151.00	137373.00	79700	20221101	-72.21	20350	20231005	8.85	53700	-58.75	20230220	20350	8.85	20231005	79700	-72.21	20221101	20350	8.85	20231005	0.00	N	000950	5000	84 억		3566	N	N	0	N	00	N
28	20231026	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	7018500	315	149.29	22250	22750	22050	28950	15650	22300	22280.95	0.21	0	-6	22800	22550	22300	22050	21800	22550	22050	84	6650	5000	14710	50	1	1680000	374	0.55	0.16	12	0.02	40151.00	137373.00	79700	20221101	-72.08	20350	20231005	9.34	53700	-58.57	20230220	20350	9.34	20231005	79700	-72.08	20221101	20350	9.34	20231005	0.00	N	000950	5000	84 억		3566	N	N	0	N	00	N
29	20231026	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	6575600	295	139.81	22250	22750	22100	28950	15650	22300	22290.17	0.21	0	-6	22800	22550	22300	22050	21800	22550	22050	84	6650	5000	14710	50	1	1680000	374	0.55	0.16	12	0.02	40151.00	137373.00	79700	20221101	-72.08	20350	20231005	9.34	53700	-58.57	20230220	20350	9.34	20231005	79700	-72.08	20221101	20350	9.34	20231005	0.00	N	000950	5000	84 억		3566	N	N	0	N	00	N
30	20231026	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22400	100	2	0.45	4469350	200	94.79	22250	22750	22250	28950	15650	22300	22346.75	0.21	0	0	22800	22550	22300	22050	21800	22550	22050	84	6650	5000	14710	50	1	1680000	376	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.89	20350	20231005	10.07	53700	-58.29	20230220	20350	10.07	20231005	79700	-71.89	20221101	20350	10.07	20231005	0.00	N	000950	5000	84 억		3566	N	N	0	N	00	N
31	20231026	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	311500	14	6.64	22250	22250	22250	28950	15650	22300	22250.00	0.21	0	0	22800	22550	22300	22050	21800	22550	22050	84	6650	5000	14710	50	1	1680000	374	0.55	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.08	20350	20231005	9.34	53700	-58.57	20230220	20350	9.34	20231005	79700	-72.08	20221101	20350	9.34	20231005	0.00	N	000950	5000	84 억		3566	N	N	0	N	00	N
32	20231026	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	311500	14	6.64	22250	22250	22250	28950	15650	22300	22250.00	0.21	0	0	22800	22550	22300	22050	21800	22550	22050	84	6650	5000	14710	50	1	1680000	374	0.55	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.08	20350	20231005	9.34	53700	-58.57	20230220	20350	9.34	20231005	79700	-72.08	20221101	20350	9.34	20231005	0.00	N	000950	5000	84 억		3566	N	N	0	N	00	N
33	20231026	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	311500	14	6.64	22250	22250	22250	28950	15650	22300	22250.00	0.21	0	0	22800	22550	22300	22050	21800	22550	22050	84	6650	5000	14710	50	1	1680000	374	0.55	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.08	20350	20231005	9.34	53700	-58.57	20230220	20350	9.34	20231005	79700	-72.08	20221101	20350	9.34	20231005	0.00	N	000950	5000	84 억		3566	N	N	0	N	00	N
34	20231025	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-250	5	-1.11	4692700	211	32.31	22300	22550	22050	29300	15800	22550	22240.28	0.21	0	0	23116	22832	22416	22132	21716	22975	22275	84	6750	5000	14880	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
35	20231025	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	0	3	0.00	3275500	147	22.51	22300	22550	22200	29300	15800	22550	22282.31	0.21	0	-1	23116	22832	22416	22132	21716	22975	22275	84	6750	5000	14880	50	1	1680000	379	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.71	20350	20231005	10.81	53700	-58.01	20230220	20350	10.81	20231005	79700	-71.71	20221101	20350	10.81	20231005	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
36	20231025	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	0	3	0.00	3162750	142	21.75	22300	22550	22200	29300	15800	22550	22272.89	0.21	0	-1	23116	22832	22416	22132	21716	22975	22275	84	6750	5000	14880	50	1	1680000	379	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.71	20350	20231005	10.81	53700	-58.01	20230220	20350	10.81	20231005	79700	-71.71	20221101	20350	10.81	20231005	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
37	20231025	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	-350	5	-1.55	2893250	130	19.91	22300	22550	22200	29300	15800	22550	22255.77	0.21	0	0	23116	22832	22416	22132	21716	22975	22275	84	6750	5000	14880	50	1	1680000	373	0.55	0.16	12	0.01	40151.00	137373.00	79700	20221101	-72.15	20350	20231005	9.09	53700	-58.66	20230220	20350	9.09	20231005	79700	-72.15	20221101	20350	9.09	20231005	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
38	20231025	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-250	5	-1.11	423700	19	2.91	22300	22300	22300	29300	15800	22550	22300.00	0.21	0	0	23116	22832	22416	22132	21716	22975	22275	84	6750	5000	14880	50	1	1680000	375	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
39	20231025	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-250	5	-1.11	156100	7	1.07	22300	22300	22300	29300	15800	22550	22300.00	0.21	0	0	23116	22832	22416	22132	21716	22975	22275	84	6750	5000	14880	50	1	1680000	375	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
40	20231025	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-250	5	-1.11	133800	6	0.92	22300	22300	22300	29300	15800	22550	22300.00	0.21	0	0	23116	22832	22416	22132	21716	22975	22275	84	6750	5000	14880	50	1	1680000	375	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
41	20231025	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-250	5	-1.11	133800	6	0.92	22300	22300	22300	29300	15800	22550	22300.00	0.21	0	0	23116	22832	22416	22132	21716	22975	22275	84	6750	5000	14880	50	1	1680000	375	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3567	N	N	0	N	00	N
42	20231024	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-150	5	-0.66	14481700	652	78.55	22450	22700	22000	29500	15900	22700	22211.20	0.21	0	-6	23466	23082	22466	22082	21466	23275	22275	84	6800	5000	14980	50	1	1680000	379	0.56	0.16	12	0.04	40151.00	137373.00	79700	20221101	-71.71	20350	20231005	10.81	53700	-58.01	20230220	20350	10.81	20231005	79700	-71.71	20221101	20350	10.81	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
43	20231024	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	-500	5	-2.20	9034750	407	49.04	22450	22700	22000	29500	15900	22700	22198.40	0.21	0	0	23466	23082	22466	22082	21466	23275	22275	84	6800	5000	14980	50	1	1680000	373	0.55	0.16	12	0.02	40151.00	137373.00	79700	20221101	-72.15	20350	20231005	9.09	53700	-58.66	20230220	20350	9.09	20231005	79700	-72.15	20221101	20350	9.09	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
44	20231024	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22100	-600	5	-2.64	4688650	210	25.30	22450	22700	22100	29500	15900	22700	22326.90	0.21	0	0	23466	23082	22466	22082	21466	23275	22275	84	6800	5000	14980	50	1	1680000	371	0.55	0.16	12	0.01	40151.00	137373.00	79700	20221101	-72.27	20350	20231005	8.60	53700	-58.85	20230220	20350	8.60	20231005	79700	-72.27	20221101	20350	8.60	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
45	20231024	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-400	5	-1.76	4179550	187	22.53	22450	22700	22150	29500	15900	22700	22350.53	0.21	0	0	23466	23082	22466	22082	21466	23275	22275	84	6800	5000	14980	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
46	20231024	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-400	5	-1.76	4135100	185	22.29	22450	22700	22300	29500	15900	22700	22351.89	0.21	0	0	23466	23082	22466	22082	21466	23275	22275	84	6800	5000	14980	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
47	20231024	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	-350	5	-1.54	4090500	183	22.05	22450	22700	22350	29500	15900	22700	22352.46	0.21	0	0	23466	23082	22466	22082	21466	23275	22275	84	6800	5000	14980	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.96	20350	20231005	9.83	53700	-58.38	20230220	20350	9.83	20231005	79700	-71.96	20221101	20350	9.83	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
48	20231024	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	0	3	0.00	45150	2	0.24	22450	22700	22450	29500	15900	22700	22575.00	0.21	0	0	23466	23082	22466	22082	21466	23275	22275	84	6800	5000	14980	50	1	1680000	381	0.57	0.17	12	0.00	40151.00	137373.00	79700	20221101	-71.52	20350	20231005	11.55	53700	-57.73	20230220	20350	11.55	20231005	79700	-71.52	20221101	20350	11.55	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
49	20231024	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	0	3	0.00	0	0	0.00	0	0	0	29500	15900	22700	0.00	0.21	0	0	23466	23082	22466	22082	21466	23275	22275	84	6800	5000	14980	50	1	1680000	381	0.57	0.17	12	0.00	40151.00	137373.00	79700	20221101	-71.52	20350	20231005	11.55	53700	-57.73	20230220	20350	11.55	20231005	79700	-71.52	20221101	20350	11.55	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
50	20231023	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	-250	5	-1.09	18304400	830	72.68	21850	22850	21850	29800	16100	22950	22053.49	0.21	0	-1	24116	23532	22816	22232	21516	23175	21875	84	6850	5000	15140	50	1	1680000	381	0.57	0.17	12	0.05	40151.00	137373.00	79700	20221101	-71.52	20350	20231005	11.55	53700	-57.73	20230220	20350	11.55	20231005	79700	-71.52	20221101	20350	11.55	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
51	20231023	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-1050	5	-4.58	16363500	743	65.06	21850	22850	21850	29800	16100	22950	22023.55	0.21	0	-1	24116	23532	22816	22232	21516	23175	21875	84	6850	5000	15140	50	1	1680000	368	0.55	0.16	12	0.04	40151.00	137373.00	79700	20221101	-72.52	20350	20231005	7.62	53700	-59.22	20230220	20350	7.62	20231005	79700	-72.52	20221101	20350	7.62	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
52	20231023	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22150	-800	5	-3.49	16187750	735	64.36	21850	22850	21850	29800	16100	22950	22024.15	0.21	0	-1	24116	23532	22816	22232	21516	23175	21875	84	6850	5000	15140	50	1	1680000	372	0.55	0.16	12	0.04	40151.00	137373.00	79700	20221101	-72.21	20350	20231005	8.85	53700	-58.75	20230220	20350	8.85	20231005	79700	-72.21	20221101	20350	8.85	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
53	20231023	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21950	-1000	5	-4.36	11026850	500	43.78	21850	22850	21850	29800	16100	22950	22053.70	0.21	0	-3	24116	23532	22816	22232	21516	23175	21875	84	6850	5000	15140	50	1	1680000	369	0.55	0.16	12	0.03	40151.00	137373.00	79700	20221101	-72.46	20350	20231005	7.86	53700	-59.12	20230220	20350	7.86	20231005	79700	-72.46	20221101	20350	7.86	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
54	20231023	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22050	-900	5	-3.92	10652100	483	42.29	21850	22850	21850	29800	16100	22950	22054.04	0.21	0	-3	24116	23532	22816	22232	21516	23175	21875	84	6850	5000	15140	50	1	1680000	370	0.55	0.16	12	0.03	40151.00	137373.00	79700	20221101	-72.33	20350	20231005	8.35	53700	-58.94	20230220	20350	8.35	20231005	79700	-72.33	20221101	20350	8.35	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
55	20231023	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22000	-950	5	-4.14	10277150	466	40.81	21850	22850	21850	29800	16100	22950	22053.97	0.21	0	-3	24116	23532	22816	22232	21516	23175	21875	84	6850	5000	15140	50	1	1680000	370	0.55	0.16	12	0.03	40151.00	137373.00	79700	20221101	-72.40	20350	20231005	8.11	53700	-59.03	20230220	20350	8.11	20231005	79700	-72.40	20221101	20350	8.11	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
56	20231023	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22000	-950	5	-4.14	6779000	307	26.88	21850	22850	21850	29800	16100	22950	22081.43	0.21	0	-7	24116	23532	22816	22232	21516	23175	21875	84	6850	5000	15140	50	1	1680000	370	0.55	0.16	12	0.02	40151.00	137373.00	79700	20221101	-72.40	20350	20231005	8.11	53700	-59.03	20230220	20350	8.11	20231005	79700	-72.40	20221101	20350	8.11	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
57	20231023	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	-1100	5	-4.79	699200	32	2.80	21850	21850	21850	29800	16100	22950	21850.00	0.21	0	0	24116	23532	22816	22232	21516	23175	21875	84	6850	5000	15140	50	1	1680000	367	0.54	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.58	20350	20231005	7.37	53700	-59.31	20230220	20350	7.37	20231005	79700	-72.58	20221101	20350	7.37	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
58	20231020	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	-450	5	-1.92	25777050	1142	65.52	23200	23400	22100	30400	16400	23400	22571.85	0.21	0	-13	24866	24132	22966	22232	21066	23550	21650	84	7000	5000	15440	50	1	1680000	386	0.57	0.17	12	0.07	40151.00	137373.00	79700	20221101	-71.20	20350	20231005	12.78	53700	-57.26	20230220	20350	12.78	20231005	79700	-71.20	20221101	20350	12.78	20231005	0.00	N	000950	5000	84 억		3588	N	N	0	N	00	N
59	20231020	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	-650	5	-2.78	25409800	1126	64.60	23200	23400	22100	30400	16400	23400	22566.43	0.21	0	-14	24866	24132	22966	22232	21066	23550	21650	84	7000	5000	15440	50	1	1680000	382	0.57	0.17	12	0.07	40151.00	137373.00	79700	20221101	-71.46	20350	20231005	11.79	53700	-57.64	20230220	20350	11.79	20231005	79700	-71.46	20221101	20350	11.79	20231005	0.00	N	000950	5000	84 억		3588	N	N	0	N	00	N
60	20231020	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	-400	5	-1.71	24728650	1096	62.88	23200	23400	22100	30400	16400	23400	22562.64	0.21	0	-16	24866	24132	22966	22232	21066	23550	21650	84	7000	5000	15440	50	1	1680000	386	0.57	0.17	12	0.07	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3588	N	N	0	N	00	N
61	20231020	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	-1200	5	-5.13	20780950	920	52.78	23200	23400	22100	30400	16400	23400	22587.99	0.21	0	-16	24866	24132	22966	22232	21066	23550	21650	84	7000	5000	15440	50	1	1680000	373	0.55	0.16	12	0.05	40151.00	137373.00	79700	20221101	-72.15	20350	20231005	9.09	53700	-58.66	20230220	20350	9.09	20231005	79700	-72.15	20221101	20350	9.09	20231005	0.00	N	000950	5000	84 억		3588	N	N	0	N	00	N
62	20231020	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	-1150	5	-4.91	20558950	910	52.21	23200	23400	22100	30400	16400	23400	22592.25	0.21	0	-16	24866	24132	22966	22232	21066	23550	21650	84	7000	5000	15440	50	1	1680000	374	0.55	0.16	12	0.05	40151.00	137373.00	79700	20221101	-72.08	20350	20231005	9.34	53700	-58.57	20230220	20350	9.34	20231005	79700	-72.08	20221101	20350	9.34	20231005	0.00	N	000950	5000	84 억		3588	N	N	0	N	00	N
63	20231020	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-1100	5	-4.70	15979400	704	40.39	23200	23400	22150	30400	16400	23400	22698.01	0.21	0	-18	24866	24132	22966	22232	21066	23550	21650	84	7000	5000	15440	50	1	1680000	375	0.56	0.16	12	0.04	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3588	N	N	0	N	00	N
64	20231020	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	-400	5	-1.71	9813950	429	24.61	23200	23400	22200	30400	16400	23400	22876.34	0.21	0	-17	24866	24132	22966	22232	21066	23550	21650	84	7000	5000	15440	50	1	1680000	386	0.57	0.17	12	0.03	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3588	N	N	0	N	00	N
65	20231020	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	0	3	0.00	649800	28	1.61	23200	23400	23200	30400	16400	23400	23207.14	0.21	0	0	24866	24132	22966	22232	21066	23550	21650	84	7000	5000	15440	50	1	1680000	393	0.58	0.17	12	0.00	40151.00	137373.00	79700	20221101	-70.64	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	79700	-70.64	20221101	20350	14.99	20231005	0.00	N	000950	5000	84 억		3588	N	N	0	N	00	N
66	20231019	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-100	5	-0.43	39899400	1743	181.75	23500	23700	21800	30550	16450	23500	22891.22	0.21	0	25	24566	24032	23266	22732	21966	24300	23000	84	7050	5000	15510	50	1	1680000	393	0.58	0.17	12	0.10	40151.00	137373.00	79700	20221101	-70.64	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	79700	-70.64	20221101	20350	14.99	20231005	0.00	N	000950	5000	84 억		3564	N	N	0	N	00	N
67	20231019	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-950	5	-4.04	29059450	1260	131.39	23500	23700	22550	30550	16450	23500	23063.06	0.21	0	24	24566	24032	23266	22732	21966	24300	23000	84	7050	5000	15510	50	1	1680000	379	0.56	0.16	12	0.08	40151.00	137373.00	79700	20221101	-71.71	20350	20231005	10.81	53700	-58.01	20230220	20350	10.81	20231005	79700	-71.71	20221101	20350	10.81	20231005	0.00	N	000950	5000	84 억		3564	N	N	0	N	00	N
68	20231019	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	-350	5	-1.49	26010800	1126	117.41	23500	23700	22700	30550	16450	23500	23100.18	0.21	0	23	24566	24032	23266	22732	21966	24300	23000	84	7050	5000	15510	50	1	1680000	389	0.58	0.17	12	0.07	40151.00	137373.00	79700	20221101	-70.95	20350	20231005	13.76	53700	-56.89	20230220	20350	13.76	20231005	79700	-70.95	20221101	20350	13.76	20231005	0.00	N	000950	5000	84 억		3564	N	N	0	N	00	N
69	20231019	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-150	5	-0.64	16267050	702	73.20	23500	23700	22700	30550	16450	23500	23172.44	0.21	0	-1	24566	24032	23266	22732	21966	24300	23000	84	7050	5000	15510	50	1	1680000	392	0.58	0.17	12	0.04	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		3564	N	N	0	N	00	N
70	20231019	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	-350	5	-1.49	8791100	377	39.31	23500	23700	22950	30550	16450	23500	23318.57	0.21	0	-1	24566	24032	23266	22732	21966	24300	23000	84	7050	5000	15510	50	1	1680000	389	0.58	0.17	12	0.02	40151.00	137373.00	79700	20221101	-70.95	20350	20231005	13.76	53700	-56.89	20230220	20350	13.76	20231005	79700	-70.95	20221101	20350	13.76	20231005	0.00	N	000950	5000	84 억		3564	N	N	0	N	00	N
71	20231019	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-100	5	-0.43	5333150	228	23.77	23500	23700	22950	30550	16450	23500	23391.01	0.21	0	2	24566	24032	23266	22732	21966	24300	23000	84	7050	5000	15510	50	1	1680000	393	0.58	0.17	12	0.01	40151.00	137373.00	79700	20221101	-70.64	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	79700	-70.64	20221101	20350	14.99	20231005	0.00	N	000950	5000	84 억		3564	N	N	0	N	00	N
72	20231019	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	100	2	0.43	3754800	160	16.68	23500	23700	23300	30550	16450	23500	23467.50	0.21	0	-3	24566	24032	23266	22732	21966	24300	23000	84	7050	5000	15510	50	1	1680000	396	0.59	0.17	12	0.01	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		3564	N	N	0	N	00	N
73	20231019	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	0	3	0.00	94000	4	0.42	23500	23500	23500	30550	16450	23500	23500.00	0.21	0	0	24566	24032	23266	22732	21966	24300	23000	84	7050	5000	15510	50	1	1680000	395	0.59	0.17	12	0.00	40151.00	137373.00	79700	20221101	-70.51	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	79700	-70.51	20221101	20350	15.48	20231005	0.00	N	000950	5000	84 억		3564	N	N	0	N	00	N
74	20231018	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	550	2	2.40	22160800	959	479.50	22950	23800	22500	29800	16100	22950	23108.24	0.21	0	-13	23516	23232	22666	22382	21816	23375	22525	84	6850	5000	15140	50	1	1680000	395	0.59	0.17	12	0.06	40151.00	137373.00	79700	20221101	-70.51	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	79700	-70.51	20221101	20350	15.48	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
75	20231018	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	-150	5	-0.65	18751400	811	405.50	22950	23800	22500	29800	16100	22950	23121.33	0.21	0	-11	23516	23232	22666	22382	21816	23375	22525	84	6850	5000	15140	50	1	1680000	383	0.57	0.17	12	0.05	40151.00	137373.00	79700	20221101	-71.39	20350	20231005	12.04	53700	-57.54	20230220	20350	12.04	20231005	79700	-71.39	20221101	20350	12.04	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
76	20231018	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	400	2	1.74	15003400	647	323.50	22950	23800	22850	29800	16100	22950	23189.18	0.21	0	-13	23516	23232	22666	22382	21816	23375	22525	84	6850	5000	15140	50	1	1680000	392	0.58	0.17	12	0.04	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		3577	N	N	0	N	00	N
77	20231018	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	250	2	1.09	14537050	627	313.50	22950	23800	22850	29800	16100	22950	23185.09	0.21	0	-13	23516	23232	22666	22382	21816	23375	22525	84	6850	5000	15140	50	1	1680000	390	0.58	0.17	12	0.04	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		3577	N	N	0	N	00	N
78	20231018	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	-100	5	-0.44	14281900	616	308.00	22950	23800	22850	29800	16100	22950	23184.90	0.21	0	-13	23516	23232	22666	22382	21816	23375	22525	84	6850	5000	15140	50	1	1680000	384	0.57	0.17	12	0.04	40151.00	137373.00	79700	20221101	-71.33	20350	20231005	12.29	53700	-57.45	20230220	20350	12.29	20231005	79700	-71.33	20221101	20350	12.29	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
79	20231018	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	300	2	1.31	10083150	434	217.00	22950	23800	22950	29800	16100	22950	23233.06	0.21	0	-8	23516	23232	22666	22382	21816	23375	22525	84	6850	5000	15140	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	79700	-70.83	20221101	20350	14.25	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
80	20231018	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	500	2	2.18	4469100	193	96.50	22950	23800	22950	29800	16100	22950	23155.96	0.21	0	-8	23516	23232	22666	22382	21816	23375	22525	84	6850	5000	15140	50	1	1680000	394	0.58	0.17	12	0.01	40151.00	137373.00	79700	20221101	-70.58	20350	20231005	15.23	53700	-56.33	20230220	20350	15.23	20231005	79700	-70.58	20221101	20350	15.23	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
81	20231018	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	0	3	0.00	68850	3	1.50	22950	22950	22950	29800	16100	22950	22950.00	0.21	0	0	23516	23232	22666	22382	21816	23375	22525	84	6850	5000	15140	50	1	1680000	386	0.57	0.17	12	0.00	40151.00	137373.00	79700	20221101	-71.20	20350	20231005	12.78	53700	-57.26	20230220	20350	12.78	20231005	79700	-71.20	20221101	20350	12.78	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
82	20231017	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	400	2	1.77	4474000	200	51.95	22100	22950	22100	29300	15800	22550	22370.00	0.21	0	0	22883	22716	22433	22266	21983	22575	22125	84	6750	5000	14880	50	1	1680000	386	0.57	0.17	12	0.01	40151.00	137373.00	79700	20221101	-71.20	20350	20231005	12.78	53700	-57.26	20230220	20350	12.78	20231005	79700	-71.20	20221101	20350	12.78	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
83	20231017	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22150	-400	5	-1.77	3689050	165	42.86	22100	22550	22100	29300	15800	22550	22357.88	0.21	0	21	22883	22716	22433	22266	21983	22575	22125	84	6750	5000	14880	50	1	1680000	372	0.55	0.16	12	0.01	40151.00	137373.00	79700	20221101	-72.21	20350	20231005	8.85	53700	-58.75	20230220	20350	8.85	20231005	79700	-72.21	20221101	20350	8.85	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
84	20231017	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-50	5	-0.22	2132750	95	24.68	22100	22550	22100	29300	15800	22550	22450.00	0.21	0	0	22883	22716	22433	22266	21983	22575	22125	84	6750	5000	14880	50	1	1680000	378	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.77	20350	20231005	10.57	53700	-58.10	20230220	20350	10.57	20231005	79700	-71.77	20221101	20350	10.57	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
85	20231017	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-50	5	-0.22	2065250	92	23.90	22100	22550	22100	29300	15800	22550	22448.37	0.21	0	0	22883	22716	22433	22266	21983	22575	22125	84	6750	5000	14880	50	1	1680000	378	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.77	20350	20231005	10.57	53700	-58.10	20230220	20350	10.57	20231005	79700	-71.77	20221101	20350	10.57	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
86	20231017	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-50	5	-0.22	1705250	76	19.74	22100	22550	22100	29300	15800	22550	22437.50	0.21	0	0	22883	22716	22433	22266	21983	22575	22125	84	6750	5000	14880	50	1	1680000	378	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-71.77	20350	20231005	10.57	53700	-58.10	20230220	20350	10.57	20231005	79700	-71.77	20221101	20350	10.57	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
87	20231017	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	-100	5	-0.44	1615350	72	18.70	22100	22550	22100	29300	15800	22550	22435.42	0.21	0	0	22883	22716	22433	22266	21983	22575	22125	84	6750	5000	14880	50	1	1680000	377	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-71.83	20350	20231005	10.32	53700	-58.19	20230220	20350	10.32	20231005	79700	-71.83	20221101	20350	10.32	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
88	20231017	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	0	3	0.00	1233250	55	14.29	22100	22550	22100	29300	15800	22550	22422.73	0.21	0	0	22883	22716	22433	22266	21983	22575	22125	84	6750	5000	14880	50	1	1680000	379	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-71.71	20350	20231005	10.81	53700	-58.01	20230220	20350	10.81	20231005	79700	-71.71	20221101	20350	10.81	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
89	20231017	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22100	-450	5	-2.00	88400	4	1.04	22100	22100	22100	29300	15800	22550	22100.00	0.21	0	0	22883	22716	22433	22266	21983	22575	22125	84	6750	5000	14880	50	1	1680000	371	0.55	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.27	20350	20231005	8.60	53700	-58.85	20230220	20350	8.60	20231005	79700	-72.27	20221101	20350	8.60	20231005	0.00	N	000950	5000	84 억		3577	N	N	0	N	00	N
90	20231016	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-50	5	-0.22	8624800	385	68.26	22600	22600	22150	29350	15850	22600	22402.08	0.21	0	-6	23333	22966	22583	22216	21833	23150	22400	84	6750	5000	14910	50	1	1680000	379	0.56	0.16	12	0.02	40151.00	137373.00	79700	20221101	-71.71	20350	20231005	10.81	53700	-58.01	20230220	20350	10.81	20231005	79700	-71.71	20221101	20350	10.81	20231005	0.00	N	000950	5000	84 억		3583	N	N	0	N	00	N
91	20231016	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22400	-200	5	-0.88	3941650	176	31.21	22600	22600	22350	29350	15850	22600	22395.74	0.21	0	-1	23333	22966	22583	22216	21833	23150	22400	84	6750	5000	14910	50	1	1680000	376	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.89	20350	20231005	10.07	53700	-58.29	20230220	20350	10.07	20231005	79700	-71.89	20221101	20350	10.07	20231005	0.00	N	000950	5000	84 억		3583	N	N	0	N	00	N
92	20231016	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	0	3	0.00	3919250	175	31.03	22600	22600	22350	29350	15850	22600	22395.71	0.21	0	0	23333	22966	22583	22216	21833	23150	22400	84	6750	5000	14910	50	1	1680000	380	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.64	20350	20231005	11.06	53700	-57.91	20230220	20350	11.06	20231005	79700	-71.64	20221101	20350	11.06	20231005	0.00	N	000950	5000	84 억		3583	N	N	0	N	00	N
93	20231016	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	-250	5	-1.11	3896650	174	30.85	22600	22600	22350	29350	15850	22600	22394.54	0.21	0	0	23333	22966	22583	22216	21833	23150	22400	84	6750	5000	14910	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.96	20350	20231005	9.83	53700	-58.38	20230220	20350	9.83	20231005	79700	-71.96	20221101	20350	9.83	20231005	0.00	N	000950	5000	84 억		3583	N	N	0	N	00	N
94	20231016	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	-250	5	-1.11	3583750	160	28.37	22600	22600	22350	29350	15850	22600	22398.44	0.21	0	0	23333	22966	22583	22216	21833	23150	22400	84	6750	5000	14910	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.96	20350	20231005	9.83	53700	-58.38	20230220	20350	9.83	20231005	79700	-71.96	20221101	20350	9.83	20231005	0.00	N	000950	5000	84 억		3583	N	N	0	N	00	N
95	20231016	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	-250	5	-1.11	2957950	132	23.40	22600	22600	22350	29350	15850	22600	22408.71	0.21	0	0	23333	22966	22583	22216	21833	23150	22400	84	6750	5000	14910	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	79700	20221101	-71.96	20350	20231005	9.83	53700	-58.38	20230220	20350	9.83	20231005	79700	-71.96	20221101	20350	9.83	20231005	0.00	N	000950	5000	84 억		3583	N	N	0	N	00	N
96	20231016	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	0	3	0.00	678000	30	5.32	22600	22600	22600	29350	15850	22600	22600.00	0.21	0	0	23333	22966	22583	22216	21833	23150	22400	84	6750	5000	14910	50	1	1680000	380	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-71.64	20350	20231005	11.06	53700	-57.91	20230220	20350	11.06	20231005	79700	-71.64	20221101	20350	11.06	20231005	0.00	N	000950	5000	84 억		3583	N	N	0	N	00	N
97	20231016	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	0	3	0.00	678000	30	5.32	22600	22600	22600	29350	15850	22600	22600.00	0.21	0	0	23333	22966	22583	22216	21833	23150	22400	84	6750	5000	14910	50	1	1680000	380	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-71.64	20350	20231005	11.06	53700	-57.91	20230220	20350	11.06	20231005	79700	-71.64	20221101	20350	11.06	20231005	0.00	N	000950	5000	84 억		3583	N	N	0	N	00	N
98	20231012	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	100	2	0.44	9972900	435	60.75	23000	23000	22650	29750	16050	22900	22926.21	0.21	0	0	23566	23232	22666	22332	21766	23400	22500	84	6850	5000	15110	50	1	1680000	386	0.57	0.17	12	0.03	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
99	20231012	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	50	2	0.22	6747850	294	41.06	23000	23000	22900	29750	16050	22900	22951.87	0.21	0	0	23566	23232	22666	22332	21766	23400	22500	84	6850	5000	15110	50	1	1680000	386	0.57	0.17	12	0.02	40151.00	137373.00	79700	20221101	-71.20	20350	20231005	12.78	53700	-57.26	20230220	20350	12.78	20231005	79700	-71.20	20221101	20350	12.78	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
100	20231012	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	100	2	0.44	5761000	251	35.06	23000	23000	22900	29750	16050	22900	22952.19	0.21	0	0	23566	23232	22666	22332	21766	23400	22500	84	6850	5000	15110	50	1	1680000	386	0.57	0.17	12	0.01	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
101	20231012	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	100	2	0.44	5761000	251	35.06	23000	23000	22900	29750	16050	22900	22952.19	0.21	0	0	23566	23232	22666	22332	21766	23400	22500	84	6850	5000	15110	50	1	1680000	386	0.57	0.17	12	0.01	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
102	20231012	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	100	2	0.44	5531000	241	33.66	23000	23000	22900	29750	16050	22900	22950.21	0.21	0	0	23566	23232	22666	22332	21766	23400	22500	84	6850	5000	15110	50	1	1680000	386	0.57	0.17	12	0.01	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
103	20231012	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	100	2	0.44	4427000	193	26.96	23000	23000	22900	29750	16050	22900	22937.82	0.21	0	0	23566	23232	22666	22332	21766	23400	22500	84	6850	5000	15110	50	1	1680000	386	0.57	0.17	12	0.01	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
104	20231012	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	100	2	0.44	1541000	67	9.36	23000	23000	23000	29750	16050	22900	23000.00	0.21	0	0	23566	23232	22666	22332	21766	23400	22500	84	6850	5000	15110	50	1	1680000	386	0.57	0.17	12	0.00	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
105	20231012	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	100	2	0.44	1449000	63	8.80	23000	23000	23000	29750	16050	22900	23000.00	0.21	0	0	23566	23232	22666	22332	21766	23400	22500	84	6850	5000	15110	50	1	1680000	386	0.57	0.17	12	0.00	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
106	20231011	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	350	2	1.55	16099800	716	65.15	22300	23000	22100	29300	15800	22550	22483.81	0.21	0	-3	25050	23800	23150	21900	21250	23475	21575	84	6750	5000	14880	50	1	1680000	385	0.57	0.17	12	0.04	40151.00	137373.00	79700	20221101	-71.27	20350	20231005	12.53	53700	-57.36	20230220	20350	12.53	20231005	79700	-71.27	20221101	20350	12.53	20231005	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
107	20231011	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	100	2	0.44	10497850	466	42.40	22300	23000	22100	29300	15800	22550	22526.52	0.21	0	-11	25050	23800	23150	21900	21250	23475	21575	84	6750	5000	14880	50	1	1680000	381	0.56	0.16	12	0.03	40151.00	137373.00	79700	20221101	-71.58	20350	20231005	11.30	53700	-57.82	20230220	20350	11.30	20231005	79700	-71.58	20221101	20350	11.30	20231005	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
108	20231011	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	200	2	0.89	7215800	320	29.12	22300	23000	22100	29300	15800	22550	22549.33	0.21	0	-11	25050	23800	23150	21900	21250	23475	21575	84	6750	5000	14880	50	1	1680000	382	0.57	0.17	12	0.02	40151.00	137373.00	79700	20221101	-71.46	20350	20231005	11.79	53700	-57.64	20230220	20350	11.79	20231005	79700	-71.46	20221101	20350	11.79	20231005	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
109	20231011	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	50	2	0.22	6965550	309	28.12	22300	23000	22100	29300	15800	22550	22541.67	0.21	0	-11	25050	23800	23150	21900	21250	23475	21575	84	6750	5000	14880	50	1	1680000	380	0.56	0.16	12	0.02	40151.00	137373.00	79700	20221101	-71.64	20350	20231005	11.06	53700	-57.91	20230220	20350	11.06	20231005	79700	-71.64	20221101	20350	11.06	20231005	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
110	20231011	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	450	2	2.00	4611550	205	18.65	22300	23000	22100	29300	15800	22550	22489.13	0.21	0	-11	25050	23800	23150	21900	21250	23475	21575	84	6750	5000	14880	50	1	1680000	386	0.57	0.17	12	0.01	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
111	20231011	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	450	2	2.00	4451000	198	18.02	22300	23000	22100	29300	15800	22550	22471.47	0.21	0	-10	25050	23800	23150	21900	21250	23475	21575	84	6750	5000	14880	50	1	1680000	386	0.57	0.17	12	0.01	40151.00	137373.00	79700	20221101	-71.14	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	79700	-71.14	20221101	20350	13.02	20231005	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
112	20231011	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	-100	5	-0.44	1833700	82	7.46	22300	22500	22100	29300	15800	22550	22297.54	0.21	0	-3	25050	23800	23150	21900	21250	23475	21575	84	6750	5000	14880	50	1	1680000	377	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-71.83	20350	20231005	10.32	53700	-58.19	20230220	20350	10.32	20231005	79700	-71.83	20221101	20350	10.32	20231005	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
113	20231011	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-250	5	-1.11	495850	22	2.00	22300	22300	22300	29300	15800	22550	22300.00	0.21	0	0	25050	23800	23150	21900	21250	23475	21575	84	6750	5000	14880	50	1	1680000	375	0.56	0.16	12	0.00	40151.00	137373.00	79700	20221101	-72.02	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	79700	-72.02	20221101	20350	9.58	20231005	0.00	N	000950	5000	84 억		3576	N	N	0	N	00	N
114	20231010	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	50	2	0.22	25040750	1093	63.14	22700	24400	22500	29250	15750	22500	22917.51	0.21	0	19	24133	23316	22033	21216	19933	23725	21625	84	6750	5000	14850	50	1	1680000	379	0.56	0.16	12	0.07	40151.00	137373.00	79700	20221101	-71.71	20350	20231005	10.81	53700	-58.01	20230220	20350	10.81	20231005	79700	-71.71	20221101	20350	10.81	20231005	0.00	N	000950	5000	84 억		3557	N	N	1	N	00	N
115	20231010	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	100	2	0.44	22045150	960	55.46	22700	24400	22550	29250	15750	22500	22963.70	0.21	0	18	24133	23316	22033	21216	19933	23725	21625	84	6750	5000	14850	50	1	1680000	380	0.56	0.16	12	0.06	40151.00	137373.00	79700	20221101	-71.64	20350	20231005	11.06	53700	-57.91	20230220	20350	11.06	20231005	79700	-71.64	20221101	20350	11.06	20231005	0.00	N	000950	5000	84 억		3557	N	N	1	N	00	N
116	20231010	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	250	2	1.11	21344550	929	53.67	22700	24400	22550	29250	15750	22500	22975.83	0.21	0	18	24133	23316	22033	21216	19933	23725	21625	84	6750	5000	14850	50	1	1680000	382	0.57	0.17	12	0.06	40151.00	137373.00	79700	20221101	-71.46	20350	20231005	11.79	53700	-57.64	20230220	20350	11.79	20231005	79700	-71.46	20221101	20350	11.79	20231005	0.00	N	000950	5000	84 억		3557	N	N	1	N	00	N
117	20231010	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	650	2	2.89	20526150	893	51.59	22700	24400	22550	29250	15750	22500	22985.61	0.21	0	18	24133	23316	22033	21216	19933	23725	21625	84	6750	5000	14850	50	1	1680000	389	0.58	0.17	12	0.05	40151.00	137373.00	79700	20221101	-70.95	20350	20231005	13.76	53700	-56.89	20230220	20350	13.76	20231005	79700	-70.95	20221101	20350	13.76	20231005	0.00	N	000950	5000	84 억		3557	N	N	1	N	00	N
118	20231010	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	300	2	1.33	19522600	849	49.05	22700	24400	22550	29250	15750	22500	22994.82	0.21	0	19	24133	23316	22033	21216	19933	23725	21625	84	6750	5000	14850	50	1	1680000	383	0.57	0.17	12	0.05	40151.00	137373.00	79700	20221101	-71.39	20350	20231005	12.04	53700	-57.54	20230220	20350	12.04	20231005	79700	-71.39	20221101	20350	12.04	20231005	0.00	N	000950	5000	84 억		3557	N	N	1	N	00	N
119	20231010	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	50	2	0.22	19385800	843	48.70	22700	24400	22550	29250	15750	22500	22996.20	0.21	0	19	24133	23316	22033	21216	19933	23725	21625	84	6750	5000	14850	50	1	1680000	379	0.56	0.16	12	0.05	40151.00	137373.00	79700	20221101	-71.71	20350	20231005	10.81	53700	-58.01	20230220	20350	10.81	20231005	79700	-71.71	20221101	20350	10.81	20231005	0.00	N	000950	5000	84 억		3557	N	N	1	N	00	N
120	20231010	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	250	2	1.11	19091850	830	47.95	22700	24400	22550	29250	15750	22500	23002.23	0.21	0	13	24133	23316	22033	21216	19933	23725	21625	84	6750	5000	14850	50	1	1680000	382	0.57	0.17	12	0.05	40151.00	137373.00	79700	20221101	-71.46	20350	20231005	11.79	53700	-57.64	20230220	20350	11.79	20231005	79700	-71.46	20221101	20350	11.79	20231005	0.00	N	000950	5000	84 억		3557	N	N	1	N	00	N
121	20231010	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	200	2	0.89	1066900	47	2.72	22700	22700	22700	29250	15750	22500	22700.00	0.21	0	0	24133	23316	22033	21216	19933	23725	21625	84	6750	5000	14850	50	1	1680000	381	0.57	0.17	12	0.00	40151.00	137373.00	79700	20221101	-71.52	20350	20231005	11.55	53700	-57.73	20230220	20350	11.55	20231005	79700	-71.52	20221101	20350	11.55	20231005	0.00	N	000950	5000	84 억		3557	N	N	1	N	00	N
122	20231006	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	1650	2	7.91	38042950	1731	85.36	20750	22850	20750	27100	14600	20850	21976.53	0.21	0	-16	21450	21150	20750	20450	20050	21300	20600	84	6250	5000	13760	50	1	1680000	378	0.56	0.16	12	0.10	40151.00	137373.00	79700	20221101	-71.77	20350	20231005	10.57	53700	-58.10	20230220	20350	10.57	20231005	79700	-71.77	20221101	20350	10.57	20231005	0.00	N	000950	5000	84 억		3574	N	N	1	N	00	N
123	20231006	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21500	650	2	3.12	15798500	739	36.44	20750	21750	20750	27100	14600	20850	21378.21	0.21	0	6	21450	21150	20750	20450	20050	21300	20600	84	6250	5000	13760	50	1	1680000	361	0.54	0.16	12	0.04	40151.00	137373.00	79700	20221101	-73.02	20350	20231005	5.65	53700	-59.96	20230220	20350	5.65	20231005	79700	-73.02	20221101	20350	5.65	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
124	20231006	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21550	700	2	3.36	15494800	725	35.75	20750	21550	20750	27100	14600	20850	21372.14	0.21	0	6	21450	21150	20750	20450	20050	21300	20600	84	6250	5000	13760	50	1	1680000	362	0.54	0.16	12	0.04	40151.00	137373.00	79700	20221101	-72.96	20350	20231005	5.90	53700	-59.87	20230220	20350	5.90	20231005	79700	-72.96	20221101	20350	5.90	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
125	20231006	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21450	600	2	2.88	5650250	268	13.21	20750	21500	20750	27100	14600	20850	21083.02	0.21	0	-6	21450	21150	20750	20450	20050	21300	20600	84	6250	5000	13760	50	1	1680000	360	0.53	0.16	12	0.02	40151.00	137373.00	79700	20221101	-73.09	20350	20231005	5.41	53700	-60.06	20230220	20350	5.41	20231005	79700	-73.09	20221101	20350	5.41	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
126	20231006	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21350	500	2	2.40	5372400	255	12.57	20750	21500	20750	27100	14600	20850	21068.24	0.21	0	-6	21450	21150	20750	20450	20050	21300	20600	84	6250	5000	13760	50	1	1680000	359	0.53	0.16	12	0.02	40151.00	137373.00	79700	20221101	-73.21	20350	20231005	4.91	53700	-60.24	20230220	20350	4.91	20231005	79700	-73.21	20221101	20350	4.91	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
127	20231006	110109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	450	2	2.16	5351050	254	12.52	20750	21500	20750	27100	14600	20850	21067.13	0.21	0	-6	21450	21150	20750	20450	20050	21300	20600	84	6250	5000	13760	50	1	1680000	358	0.53	0.16	12	0.02	40151.00	137373.00	79700	20221101	-73.27	20350	20231005	4.67	53700	-60.34	20230220	20350	4.67	20231005	79700	-73.27	20221101	20350	4.67	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
128	20231006	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	400	2	1.92	5329750	253	12.48	20750	21500	20750	27100	14600	20850	21066.21	0.21	0	-6	21450	21150	20750	20450	20050	21300	20600	84	6250	5000	13760	50	1	1680000	357	0.53	0.15	12	0.02	40151.00	137373.00	79700	20221101	-73.34	20350	20231005	4.42	53700	-60.43	20230220	20350	4.42	20231005	79700	-73.34	20221101	20350	4.42	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N
129	20231006	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	-100	5	-0.48	207500	10	0.49	20750	20750	20750	27100	14600	20850	20750.00	0.21	0	0	21450	21150	20750	20450	20050	21300	20600	84	6250	5000	13760	50	1	1680000	349	0.52	0.15	12	0.00	40151.00	137373.00	79700	20221101	-73.96	20350	20231005	1.97	53700	-61.36	20230220	20350	1.97	20231005	79700	-73.96	20221101	20350	1.97	20231005	0.00	N	000950	5000	84 억		3574	N	N	0	N	00	N