KissMeData/383220/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	161236	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93400	-200	5	-0.21	8662412600	92041	57.72	94500	95800	92200	121600	65600	93600	94114.87	13.09	0	-19049	98066	95832	91866	89632	85666	96950	90750	38	28000	100	69260	100	1	38307075	35779	8.10	3.80	12	0.24	11532.00	24554.00	165500	20221206	-43.56	86600	20231027	7.85	155500	-39.94	20230201	86600	7.85	20231027	165500	-43.56	20221206	86600	7.85	20231027	0.77	Y	383220	100	38 억		5013229	N	N	25098	N	00	N
3	20231031	151248	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93400	-200	5	-0.21	7924528900	84140	52.77	94500	95800	92200	121600	65600	93600	94182.66	13.09	0	-21011	98066	95832	91866	89632	85666	96950	90750	38	28000	100	69260	100	1	38307075	35779	8.10	3.80	12	0.22	11532.00	24554.00	165500	20221206	-43.56	86600	20231027	7.85	155500	-39.94	20230201	86600	7.85	20231027	165500	-43.56	20221206	86600	7.85	20231027	0.77	Y	383220	100	38 억		5013229	N	N	21400	N	00	N
4	20231031	141257	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93600	0	3	0.00	6216971200	65856	41.30	94500	95800	92200	121600	65600	93600	94402.50	13.09	0	-20981	98066	95832	91866	89632	85666	96950	90750	38	28000	100	69260	100	1	38307075	35855	8.12	3.81	12	0.17	11532.00	24554.00	165500	20221206	-43.44	86600	20231027	8.08	155500	-39.81	20230201	86600	8.08	20231027	165500	-43.44	20221206	86600	8.08	20231027	0.77	Y	383220	100	38 억		5013229	N	N	21400	N	00	N
5	20231031	131246	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	94000	400	2	0.43	5548225600	58705	36.82	94500	95800	92200	121600	65600	93600	94510.27	13.09	0	-20493	98066	95832	91866	89632	85666	96950	90750	38	28000	100	69260	100	1	38307075	36009	8.15	3.83	12	0.15	11532.00	24554.00	165500	20221206	-43.20	86600	20231027	8.55	155500	-39.55	20230201	86600	8.55	20231027	165500	-43.20	20221206	86600	8.55	20231027	0.77	Y	383220	100	38 억		5013229	N	N	21400	N	00	N
6	20231031	121249	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93800	200	2	0.21	5133947800	54286	34.04	94500	95800	92200	121600	65600	93600	94572.22	13.09	0	-19267	98066	95832	91866	89632	85666	96950	90750	38	28000	100	69260	100	1	38307075	35932	8.13	3.82	12	0.14	11532.00	24554.00	165500	20221206	-43.32	86600	20231027	8.31	155500	-39.68	20230201	86600	8.31	20231027	165500	-43.32	20221206	86600	8.31	20231027	0.77	Y	383220	100	38 억		5013229	N	N	21400	N	00	N
7	20231031	111318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	95200	1600	2	1.71	4428070800	46793	29.35	94500	95800	92200	121600	65600	93600	94631.05	13.09	0	-17831	98066	95832	91866	89632	85666	96950	90750	38	28000	100	69260	100	1	38307075	36468	8.26	3.88	12	0.12	11532.00	24554.00	165500	20221206	-42.48	86600	20231027	9.93	155500	-38.78	20230201	86600	9.93	20231027	165500	-42.48	20221206	86600	9.93	20231027	0.77	Y	383220	100	38 억		5013229	N	N	21400	N	00	N
8	20231031	101255	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	94600	1000	2	1.07	2993161300	31677	19.87	94500	95800	92200	121600	65600	93600	94490.05	13.09	0	-13155	98066	95832	91866	89632	85666	96950	90750	38	28000	100	69260	100	1	38307075	36238	8.20	3.85	12	0.08	11532.00	24554.00	165500	20221206	-42.84	86600	20231027	9.24	155500	-39.16	20230201	86600	9.24	20231027	165500	-42.84	20221206	86600	9.24	20231027	0.77	Y	383220	100	38 억		5013229	N	N	21400	N	00	N
9	20231031	091258	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93500	-100	5	-0.11	457910400	4907	3.08	94500	94500	92200	121600	65600	93600	93317.79	13.09	0	-2538	98066	95832	91866	89632	85666	96950	90750	38	28000	100	69260	100	1	38307075	35817	8.11	3.81	12	0.01	11532.00	24554.00	165500	20221206	-43.50	86600	20231027	7.97	155500	-39.87	20230201	86600	7.97	20231027	165500	-43.50	20221206	86600	7.97	20231027	0.77	Y	383220	100	38 억		5013229	N	N	21400	N	00	N
10	20231030	161231	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93600	6600	2	7.59	14708769000	159096	69.84	88000	94100	87900	113100	60900	87000	92452.12	13.08	0	24494	94600	90800	88700	84900	82800	89750	83850	38	26100	100	64380	100	1	38307075	35855	8.12	3.81	12	0.42	11532.00	24554.00	165500	20221206	-43.44	86600	20231027	8.08	155500	-39.81	20230201	86600	8.08	20231027	165500	-43.44	20221206	86600	8.08	20231027	0.77	Y	383220	100	38 억		5008658	N	N	21400	N	00	N
11	20231030	151203	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93400	6400	2	7.36	13701495700	148334	65.12	88000	94100	87900	113100	60900	87000	92369.44	13.08	0	21921	94600	90800	88700	84900	82800	89750	83850	38	26100	100	64380	100	1	38307075	35779	8.10	3.80	12	0.39	11532.00	24554.00	165500	20221206	-43.56	86600	20231027	7.85	155500	-39.94	20230201	86600	7.85	20231027	165500	-43.56	20221206	86600	7.85	20231027	0.77	Y	383220	100	38 억		5008658	N	N	31165	N	00	N
12	20231030	141202	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93400	6400	2	7.36	11843146800	128426	56.38	88000	94100	87900	113100	60900	87000	92217.92	13.08	0	23484	94600	90800	88700	84900	82800	89750	83850	38	26100	100	64380	100	1	38307075	35779	8.10	3.80	12	0.34	11532.00	24554.00	165500	20221206	-43.56	86600	20231027	7.85	155500	-39.94	20230201	86600	7.85	20231027	165500	-43.56	20221206	86600	7.85	20231027	0.77	Y	383220	100	38 억		5008658	N	N	31165	N	00	N
13	20231030	131205	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93600	6600	2	7.59	10257087800	111465	48.93	88000	94100	87900	113100	60900	87000	92020.97	13.08	0	26200	94600	90800	88700	84900	82800	89750	83850	38	26100	100	64380	100	1	38307075	35855	8.12	3.81	12	0.29	11532.00	24554.00	165500	20221206	-43.44	86600	20231027	8.08	155500	-39.81	20230201	86600	8.08	20231027	165500	-43.44	20221206	86600	8.08	20231027	0.77	Y	383220	100	38 억		5008658	N	N	31165	N	00	N
14	20231030	121155	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93600	6600	2	7.59	8757291000	95463	41.91	88000	94000	87900	113100	60900	87000	91735.22	13.08	0	25422	94600	90800	88700	84900	82800	89750	83850	38	26100	100	64380	100	1	38307075	35855	8.12	3.81	12	0.25	11532.00	24554.00	165500	20221206	-43.44	86600	20231027	8.08	155500	-39.81	20230201	86600	8.08	20231027	165500	-43.44	20221206	86600	8.08	20231027	0.77	Y	383220	100	38 억		5008658	N	N	31165	N	00	N
15	20231030	111156	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93900	6900	2	7.93	7063523400	77379	33.97	88000	94000	87900	113100	60900	87000	91285.09	13.08	0	23621	94600	90800	88700	84900	82800	89750	83850	38	26100	100	64380	100	1	38307075	35970	8.14	3.82	12	0.20	11532.00	24554.00	165500	20221206	-43.26	86600	20231027	8.43	155500	-39.61	20230201	86600	8.43	20231027	165500	-43.26	20221206	86600	8.43	20231027	0.77	Y	383220	100	38 억		5008658	N	N	31165	N	00	N
16	20231030	101151	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	92100	5100	2	5.86	4729918300	52251	22.94	88000	92700	87900	113100	60900	87000	90523.42	13.08	0	19210	94600	90800	88700	84900	82800	89750	83850	38	26100	100	64380	100	1	38307075	35281	7.99	3.75	12	0.14	11532.00	24554.00	165500	20221206	-44.35	86600	20231027	6.35	155500	-40.77	20230201	86600	6.35	20231027	165500	-44.35	20221206	86600	6.35	20231027	0.77	Y	383220	100	38 억		5008658	N	N	31165	N	00	N
17	20231030	091153	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	89700	2700	2	3.10	1446445900	16213	7.12	88000	90300	87900	113100	60900	87000	89216.01	13.08	0	3481	94600	90800	88700	84900	82800	89750	83850	38	26100	100	64380	100	1	38307075	34361	7.78	3.65	12	0.04	11532.00	24554.00	165500	20221206	-45.80	86600	20231027	3.58	155500	-42.32	20230201	86600	3.58	20231027	165500	-45.80	20221206	86600	3.58	20231027	0.77	Y	383220	100	38 억		5008658	N	N	31165	N	00	N
18	20231027	161054	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	87000	-4900	5	-5.33	19757466400	222898	317.41	92500	92500	86600	119400	64400	91900	88653.28	13.12	0	-17008	95633	93766	92633	90766	89633	93200	90200	38	27500	100	68000	100	1	38307075	33327	7.54	3.54	12	0.58	11532.00	24554.00	165500	20221206	-47.43	86600	20231027	0.46	155500	-44.05	20230201	86600	0.46	20231027	165500	-47.43	20221206	86600	0.46	20231027	0.77	Y	383220	100	38 억		5026201	N	N	31165	N	00	N
19	20231027	151152	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	87500	-4400	5	-4.79	18069271800	203538	289.84	92500	92500	86600	119400	64400	91900	88775.90	13.12	0	-18410	95633	93766	92633	90766	89633	93200	90200	38	27500	100	68000	100	1	38307075	33519	7.59	3.56	12	0.53	11532.00	24554.00	165500	20221206	-47.13	86600	20231027	1.04	155500	-43.73	20230201	86600	1.04	20231027	165500	-47.13	20221206	86600	1.04	20231027	0.77	Y	383220	100	38 억		5026201	N	N	7301	N	00	N
20	20231027	141152	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	88500	-3400	5	-3.70	11470423200	128238	182.61	92500	92500	88100	119400	64400	91900	89446.35	13.12	0	-19341	95633	93766	92633	90766	89633	93200	90200	38	27500	100	68000	100	1	38307075	33902	7.67	3.60	12	0.33	11532.00	24554.00	165500	20221206	-46.53	88100	20231027	0.45	155500	-43.09	20230201	88100	0.45	20231027	165500	-46.53	20221206	88100	0.45	20231027	0.77	Y	383220	100	38 억		5026201	N	N	7301	N	00	N
21	20231027	131141	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	88700	-3200	5	-3.48	8375710300	93314	132.88	92500	92500	88100	119400	64400	91900	89758.32	13.12	0	-12320	95633	93766	92633	90766	89633	93200	90200	38	27500	100	68000	100	1	38307075	33978	7.69	3.61	12	0.24	11532.00	24554.00	165500	20221206	-46.40	88100	20231027	0.68	155500	-42.96	20230201	88100	0.68	20231027	165500	-46.40	20221206	88100	0.68	20231027	0.77	Y	383220	100	38 억		5026201	N	N	7301	N	00	N
22	20231027	121153	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	88500	-3400	5	-3.70	6484948600	71927	102.42	92500	92500	88100	119400	64400	91900	90160.12	13.12	0	-9812	95633	93766	92633	90766	89633	93200	90200	38	27500	100	68000	100	1	38307075	33902	7.67	3.60	12	0.19	11532.00	24554.00	165500	20221206	-46.53	88100	20231027	0.45	155500	-43.09	20230201	88100	0.45	20231027	165500	-46.53	20221206	88100	0.45	20231027	0.77	Y	383220	100	38 억		5026201	N	N	7301	N	00	N
23	20231027	111200	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	90200	-1700	5	-1.85	3714169000	40999	58.38	92500	92500	89900	119400	64400	91900	90591.67	13.12	0	-4895	95633	93766	92633	90766	89633	93200	90200	38	27500	100	68000	100	1	38307075	34553	7.82	3.67	12	0.11	11532.00	24554.00	165500	20221206	-45.50	89900	20231027	0.33	155500	-41.99	20230201	89900	0.33	20231027	165500	-45.50	20221206	89900	0.33	20231027	0.77	Y	383220	100	38 억		5026201	N	N	7301	N	00	N
24	20231027	101149	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	90300	-1600	5	-1.74	2326951100	25652	36.53	92500	92500	89900	119400	64400	91900	90712.22	13.12	0	-7653	95633	93766	92633	90766	89633	93200	90200	38	27500	100	68000	100	1	38307075	34591	7.83	3.68	12	0.07	11532.00	24554.00	165500	20221206	-45.44	89900	20231027	0.44	155500	-41.93	20230201	89900	0.44	20231027	165500	-45.44	20221206	89900	0.44	20231027	0.77	Y	383220	100	38 억		5026201	N	N	7301	N	00	N
25	20231027	091154	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	90800	-1100	5	-1.20	556796700	6078	8.66	92500	92500	90700	119400	64400	91900	91608.49	13.12	0	-4452	95633	93766	92633	90766	89633	93200	90200	38	27500	100	68000	100	1	38307075	34783	7.87	3.70	12	0.02	11532.00	24554.00	165500	20221206	-45.14	90200	20231024	0.67	155500	-41.61	20230201	90200	0.67	20231024	165500	-45.14	20221206	90200	0.67	20231024	0.77	Y	383220	100	38 억		5026201	N	N	7301	N	00	N
26	20231026	161136	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	91900	-2600	5	-2.75	6474349000	69956	77.05	94000	94500	91500	122800	66200	94500	92549.43	13.10	0	13979	97566	96032	94166	92632	90766	96800	93400	38	28300	100	69930	100	1	38307075	35204	7.97	3.74	12	0.18	11532.00	24554.00	165500	20221206	-44.47	90200	20231024	1.88	155500	-40.90	20230201	90200	1.88	20231024	165500	-44.47	20221206	90200	1.88	20231024	0.77	Y	383220	100	38 억		5019833	N	N	7301	N	00	N
27	20231026	151134	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	91900	-2600	5	-2.75	5685636200	61374	67.60	94000	94500	91500	122800	66200	94500	92638.86	13.10	0	10217	97566	96032	94166	92632	90766	96800	93400	38	28300	100	69930	100	1	38307075	35204	7.97	3.74	12	0.16	11532.00	24554.00	165500	20221206	-44.47	90200	20231024	1.88	155500	-40.90	20230201	90200	1.88	20231024	165500	-44.47	20221206	90200	1.88	20231024	0.77	Y	383220	100	38 억		5019833	N	N	12191	N	00	N
28	20231026	141136	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	92000	-2500	5	-2.65	4606854700	49638	54.67	94000	94500	91500	122800	66200	94500	92808.69	13.10	0	4902	97566	96032	94166	92632	90766	96800	93400	38	28300	100	69930	100	1	38307075	35243	7.98	3.75	12	0.13	11532.00	24554.00	165500	20221206	-44.41	90200	20231024	2.00	155500	-40.84	20230201	90200	2.00	20231024	165500	-44.41	20221206	90200	2.00	20231024	0.77	Y	383220	100	38 억		5019833	N	N	12191	N	00	N
29	20231026	131134	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	92300	-2200	5	-2.33	3929330500	42275	46.56	94000	94500	91500	122800	66200	94500	92946.54	13.10	0	2924	97566	96032	94166	92632	90766	96800	93400	38	28300	100	69930	100	1	38307075	35357	8.00	3.76	12	0.11	11532.00	24554.00	165500	20221206	-44.23	90200	20231024	2.33	155500	-40.64	20230201	90200	2.33	20231024	165500	-44.23	20221206	90200	2.33	20231024	0.77	Y	383220	100	38 억		5019833	N	N	12191	N	00	N
30	20231026	121127	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	92000	-2500	5	-2.65	3407185400	36611	40.32	94000	94500	91500	122800	66200	94500	93064.13	13.10	0	1973	97566	96032	94166	92632	90766	96800	93400	38	28300	100	69930	100	1	38307075	35243	7.98	3.75	12	0.10	11532.00	24554.00	165500	20221206	-44.41	90200	20231024	2.00	155500	-40.84	20230201	90200	2.00	20231024	165500	-44.41	20221206	90200	2.00	20231024	0.77	Y	383220	100	38 억		5019833	N	N	12191	N	00	N
31	20231026	111143	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	92600	-1900	5	-2.01	2700958900	28933	31.87	94000	94500	92500	122800	66200	94500	93351.79	13.10	0	2362	97566	96032	94166	92632	90766	96800	93400	38	28300	100	69930	100	1	38307075	35472	8.03	3.77	12	0.08	11532.00	24554.00	165500	20221206	-44.05	90200	20231024	2.66	155500	-40.45	20230201	90200	2.66	20231024	165500	-44.05	20221206	90200	2.66	20231024	0.77	Y	383220	100	38 억		5019833	N	N	12191	N	00	N
32	20231026	101138	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93200	-1300	5	-1.38	1658743000	17726	19.52	94000	94500	92500	122800	66200	94500	93576.32	13.10	0	364	97566	96032	94166	92632	90766	96800	93400	38	28300	100	69930	100	1	38307075	35702	8.08	3.80	12	0.05	11532.00	24554.00	165500	20221206	-43.69	90200	20231024	3.33	155500	-40.06	20230201	90200	3.33	20231024	165500	-43.69	20221206	90200	3.33	20231024	0.77	Y	383220	100	38 억		5019833	N	N	12191	N	00	N
33	20231026	091136	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	94000	-500	5	-0.53	563688100	6027	6.64	94000	94300	92500	122800	66200	94500	93525.53	13.10	0	267	97566	96032	94166	92632	90766	96800	93400	38	28300	100	69930	100	1	38307075	36009	8.15	3.83	12	0.02	11532.00	24554.00	165500	20221206	-43.20	90200	20231024	4.21	155500	-39.55	20230201	90200	4.21	20231024	165500	-43.20	20221206	90200	4.21	20231024	0.77	Y	383220	100	38 억		5019833	N	N	12191	N	00	N
34	20231025	161137	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	94500	900	2	0.96	8563736400	90609	127.37	93300	95700	92300	121600	65600	93600	94514.26	13.16	0	-7257	96000	94800	92500	91300	89000	95400	91900	38	28000	100	69260	100	1	38307075	36200	8.19	3.85	12	0.24	11532.00	24554.00	165500	20221206	-42.90	90200	20231024	4.77	155500	-39.23	20230201	90200	4.77	20231024	165500	-42.90	20221206	90200	4.77	20231024	0.79	Y	383220	100	38 억		5039409	N	N	12191	N	00	N
35	20231025	151135	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	94600	1000	2	1.07	7959051800	84212	118.37	93300	95700	92300	121600	65600	93600	94513.29	13.16	0	-8340	96000	94800	92500	91300	89000	95400	91900	38	28000	100	69260	100	1	38307075	36238	8.20	3.85	12	0.22	11532.00	24554.00	165500	20221206	-42.84	90200	20231024	4.88	155500	-39.16	20230201	90200	4.88	20231024	165500	-42.84	20221206	90200	4.88	20231024	0.79	Y	383220	100	38 억		5039409	N	N	9832	N	00	N
36	20231025	141130	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	95300	1700	2	1.82	5965666200	63273	88.94	93300	95600	92300	121600	65600	93600	94285.75	13.16	0	-4935	96000	94800	92500	91300	89000	95400	91900	38	28000	100	69260	100	1	38307075	36507	8.26	3.88	12	0.17	11532.00	24554.00	165500	20221206	-42.42	90200	20231024	5.65	155500	-38.71	20230201	90200	5.65	20231024	165500	-42.42	20221206	90200	5.65	20231024	0.79	Y	383220	100	38 억		5039409	N	N	9832	N	00	N
37	20231025	131131	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	94900	1300	2	1.39	4874523600	51793	72.80	93300	95600	92300	121600	65600	93600	94116.60	13.16	0	-4397	96000	94800	92500	91300	89000	95400	91900	38	28000	100	69260	100	1	38307075	36353	8.23	3.86	12	0.14	11532.00	24554.00	165500	20221206	-42.66	90200	20231024	5.21	155500	-38.97	20230201	90200	5.21	20231024	165500	-42.66	20221206	90200	5.21	20231024	0.79	Y	383220	100	38 억		5039409	N	N	9832	N	00	N
38	20231025	121135	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	95200	1600	2	1.71	4039999800	42998	60.44	93300	95600	92300	121600	65600	93600	93958.78	13.16	0	-2690	96000	94800	92500	91300	89000	95400	91900	38	28000	100	69260	100	1	38307075	36468	8.26	3.88	12	0.11	11532.00	24554.00	165500	20221206	-42.48	90200	20231024	5.54	155500	-38.78	20230201	90200	5.54	20231024	165500	-42.48	20221206	90200	5.54	20231024	0.79	Y	383220	100	38 억		5039409	N	N	9832	N	00	N
39	20231025	111135	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	94900	1300	2	1.39	2944875800	31498	44.28	93300	94900	92300	121600	65600	93600	93493.68	13.16	0	-2001	96000	94800	92500	91300	89000	95400	91900	38	28000	100	69260	100	1	38307075	36353	8.23	3.86	12	0.08	11532.00	24554.00	165500	20221206	-42.66	90200	20231024	5.21	155500	-38.97	20230201	90200	5.21	20231024	165500	-42.66	20221206	90200	5.21	20231024	0.79	Y	383220	100	38 억		5039409	N	N	9832	N	00	N
40	20231025	101136	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93600	0	3	0.00	1910222000	20507	28.83	93300	94000	92300	121600	65600	93600	93147.30	13.16	0	-1562	96000	94800	92500	91300	89000	95400	91900	38	28000	100	69260	100	1	38307075	35855	8.12	3.81	12	0.05	11532.00	24554.00	165500	20221206	-43.44	90200	20231024	3.77	155500	-39.81	20230201	90200	3.77	20231024	165500	-43.44	20221206	90200	3.77	20231024	0.79	Y	383220	100	38 억		5039409	N	N	9832	N	00	N
41	20231025	091131	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	93500	-100	5	-0.11	364669900	3905	5.49	93300	93900	93100	121600	65600	93600	93379.10	13.16	0	-1144	96000	94800	92500	91300	89000	95400	91900	38	28000	100	69260	100	1	38307075	35817	8.11	3.81	12	0.01	11532.00	24554.00	165500	20221206	-43.50	90200	20231024	3.66	155500	-39.87	20230201	90200	3.66	20231024	165500	-43.50	20221206	90200	3.66	20231024	0.79	Y	383220	100	38 억		5039409	N	N	9832	N	00	N
42	20231024	161105	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	93600	1300	2	1.41	6549182000	71021	83.51	92800	93700	90200	119900	64700	92300	92213.63	13.19	24	-6949	95300	93800	92700	91200	90100	94550	91950	38	27600	100	68300	100	1	38307075	35855	8.12	3.81	12	0.19	11532.00	24554.00	165500	20221206	-43.44	90200	20231024	3.77	155500	-39.81	20230201	90200	3.77	20231024	165500	-43.44	20221206	90200	3.77	20231024	0.78	Y	383220	100	38 억		5052713	N	N	9832	N	00	N
43	20231024	151125	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	93500	1200	2	1.30	6124061100	66478	78.17	92800	93500	90200	119900	64700	92300	92121.62	13.19	24	-6497	95300	93800	92700	91200	90100	94550	91950	38	27600	100	68300	100	1	38307075	35817	8.11	3.81	12	0.17	11532.00	24554.00	165500	20221206	-43.50	90200	20231024	3.66	155500	-39.87	20230201	90200	3.66	20231024	165500	-43.50	20221206	90200	3.66	20231024	0.78	Y	383220	100	38 억		5052713	N	N	4803	N	00	N
44	20231024	141106	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	92900	600	2	0.65	4691236700	51084	60.07	92800	93400	90200	119900	64700	92300	91833.78	13.19	24	-3450	95300	93800	92700	91200	90100	94550	91950	38	27600	100	68300	100	1	38307075	35587	8.06	3.78	12	0.13	11532.00	24554.00	165500	20221206	-43.87	90200	20231024	2.99	155500	-40.26	20230201	90200	2.99	20231024	165500	-43.87	20221206	90200	2.99	20231024	0.78	Y	383220	100	38 억		5052713	N	N	4803	N	00	N
45	20231024	131110	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	91800	-500	5	-0.54	3557744500	38801	45.63	92800	93400	90200	119900	64700	92300	91692.08	13.19	24	-7537	95300	93800	92700	91200	90100	94550	91950	38	27600	100	68300	100	1	38307075	35166	7.96	3.74	12	0.10	11532.00	24554.00	165500	20221206	-44.53	90200	20231024	1.77	155500	-40.96	20230201	90200	1.77	20231024	165500	-44.53	20221206	90200	1.77	20231024	0.78	Y	383220	100	38 억		5052713	N	N	4803	N	00	N
46	20231024	121123	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	91800	-500	5	-0.54	2997533400	32705	38.46	92800	93400	90200	119900	64700	92300	91653.67	13.19	24	-6619	95300	93800	92700	91200	90100	94550	91950	38	27600	100	68300	100	1	38307075	35166	7.96	3.74	12	0.09	11532.00	24554.00	165500	20221206	-44.53	90200	20231024	1.77	155500	-40.96	20230201	90200	1.77	20231024	165500	-44.53	20221206	90200	1.77	20231024	0.78	Y	383220	100	38 억		5052713	N	N	4803	N	00	N
47	20231024	111118	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	91100	-1200	5	-1.30	2328424100	25414	29.88	92800	93400	90200	119900	64700	92300	91619.74	13.19	24	-6520	95300	93800	92700	91200	90100	94550	91950	38	27600	100	68300	100	1	38307075	34898	7.90	3.71	12	0.07	11532.00	24554.00	165500	20221206	-44.95	90200	20231024	1.00	155500	-41.41	20230201	90200	1.00	20231024	165500	-44.95	20221206	90200	1.00	20231024	0.78	Y	383220	100	38 억		5052713	N	N	4803	N	00	N
48	20231024	101109	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	91700	-600	5	-0.65	1337010100	14505	17.06	92800	93400	91400	119900	64700	92300	92175.81	13.19	24	-4832	95300	93800	92700	91200	90100	94550	91950	38	27600	100	68300	100	1	38307075	35128	7.95	3.73	12	0.04	11532.00	24554.00	165500	20221206	-44.59	91400	20231024	0.33	155500	-41.03	20230201	91400	0.33	20231024	165500	-44.59	20221206	91400	0.33	20231024	0.78	Y	383220	100	38 억		5052713	N	N	4803	N	00	N
49	20231024	091116	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	92400	100	2	0.11	337601700	3641	4.28	92800	93400	92300	119900	64700	92300	92722.25	13.19	24	-1110	95300	93800	92700	91200	90100	94550	91950	38	27600	100	68300	100	1	38307075	35396	8.01	3.76	12	0.01	11532.00	24554.00	165500	20221206	-44.17	91600	20231023	0.87	155500	-40.58	20230201	91600	0.87	20231023	165500	-44.17	20221206	91600	0.87	20231023	0.78	Y	383220	100	38 억		5052713	N	N	4803	N	00	N
50	20231023	161059	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	92300	400	2	0.44	7876996500	84755	54.29	91900	94200	91600	119400	64400	91900	92939.06	13.18	0	4713	98900	95400	93600	90100	88300	94500	89200	38	27500	100	68000	100	1	38307075	35357	8.00	3.76	12	0.22	11532.00	24554.00	165500	20221206	-44.23	91600	20231023	0.76	155500	-40.64	20230201	91600	0.76	20231023	165500	-44.23	20221206	91600	0.76	20231023	0.81	Y	383220	100	38 억		5049883	N	N	4803	N	00	N
51	20231023	151106	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	91900	0	3	0.00	6951910800	74708	47.86	91900	94200	91600	119400	64400	91900	93054.61	13.18	0	3588	98900	95400	93600	90100	88300	94500	89200	38	27500	100	68000	100	1	38307075	35204	7.97	3.74	12	0.20	11532.00	24554.00	165500	20221206	-44.47	91600	20231023	0.33	155500	-40.90	20230201	91600	0.33	20231023	165500	-44.47	20221206	91600	0.33	20231023	0.81	Y	383220	100	38 억		5049883	N	N	14146	N	00	N
52	20231023	141103	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	92500	600	2	0.65	5835436800	62603	40.10	91900	94200	91600	119400	64400	91900	93213.60	13.18	0	5321	98900	95400	93600	90100	88300	94500	89200	38	27500	100	68000	100	1	38307075	35434	8.02	3.77	12	0.16	11532.00	24554.00	165500	20221206	-44.11	91600	20231023	0.98	155500	-40.51	20230201	91600	0.98	20231023	165500	-44.11	20221206	91600	0.98	20231023	0.81	Y	383220	100	38 억		5049883	N	N	14146	N	00	N
53	20231023	131110	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	93200	1300	2	1.41	4704176100	50437	32.31	91900	94200	91600	119400	64400	91900	93268.66	13.18	0	8380	98900	95400	93600	90100	88300	94500	89200	38	27500	100	68000	100	1	38307075	35702	8.08	3.80	12	0.13	11532.00	24554.00	165500	20221206	-43.69	91600	20231023	1.75	155500	-40.06	20230201	91600	1.75	20231023	165500	-43.69	20221206	91600	1.75	20231023	0.81	Y	383220	100	38 억		5049883	N	N	14146	N	00	N
54	20231023	121059	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	93100	1200	2	1.31	3889559900	41685	26.70	91900	94200	91600	119400	64400	91900	93308.75	13.18	0	9441	98900	95400	93600	90100	88300	94500	89200	38	27500	100	68000	100	1	38307075	35664	8.07	3.79	12	0.11	11532.00	24554.00	165500	20221206	-43.75	91600	20231023	1.64	155500	-40.13	20230201	91600	1.64	20231023	165500	-43.75	20221206	91600	1.64	20231023	0.81	Y	383220	100	38 억		5049883	N	N	14146	N	00	N
55	20231023	111058	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	93900	2000	2	2.18	3162974300	33901	21.72	91900	94200	91600	119400	64400	91900	93300.78	13.18	0	10208	98900	95400	93600	90100	88300	94500	89200	38	27500	100	68000	100	1	38307075	35970	8.14	3.82	12	0.09	11532.00	24554.00	165500	20221206	-43.26	91600	20231023	2.51	155500	-39.61	20230201	91600	2.51	20231023	165500	-43.26	20221206	91600	2.51	20231023	0.81	Y	383220	100	38 억		5049883	N	N	14146	N	00	N
56	20231023	101049	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	93000	1100	2	1.20	2157140100	23155	14.83	91900	94000	91600	119400	64400	91900	93161.48	13.18	0	6762	98900	95400	93600	90100	88300	94500	89200	38	27500	100	68000	100	1	38307075	35626	8.06	3.79	12	0.06	11532.00	24554.00	165500	20221206	-43.81	91600	20231023	1.53	155500	-40.19	20230201	91600	1.53	20231023	165500	-43.81	20221206	91600	1.53	20231023	0.81	Y	383220	100	38 억		5049883	N	N	14146	N	00	N
57	20231023	091111	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	93500	1600	2	1.74	932500400	10044	6.43	91900	94000	91600	119400	64400	91900	92842.57	13.18	0	4348	98900	95400	93600	90100	88300	94500	89200	38	27500	100	68000	100	1	38307075	35817	8.11	3.81	12	0.03	11532.00	24554.00	165500	20221206	-43.50	91600	20231023	2.07	155500	-39.87	20230201	91600	2.07	20231023	165500	-43.50	20221206	91600	2.07	20231023	0.81	Y	383220	100	38 억		5049883	N	N	14146	N	00	N
58	20231020	161054	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	91900	-5200	5	-5.36	14317047600	154312	131.37	96500	97100	91800	126200	68000	97100	92792.40	13.16	0	7818	100566	98832	97766	96032	94966	98300	95500	38	29100	100	71850	100	1	38307075	35204	7.97	3.74	12	0.40	11532.00	24554.00	165500	20221206	-44.47	91800	20231020	0.11	155500	-40.90	20230201	91800	0.11	20231020	165500	-44.47	20221206	91800	0.11	20231020	0.80	Y	383220	100	38 억		5039836	N	N	14146	N	00	N
59	20231020	151052	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	92300	-4800	5	-4.94	12956673800	139522	118.78	96500	97100	91800	126200	68000	97100	92864.28	13.16	0	5557	100566	98832	97766	96032	94966	98300	95500	38	29100	100	71850	100	1	38307075	35357	8.00	3.76	12	0.36	11532.00	24554.00	165500	20221206	-44.23	91800	20231020	0.54	155500	-40.64	20230201	91800	0.54	20231020	165500	-44.23	20221206	91800	0.54	20231020	0.80	Y	383220	100	38 억		5039836	N	N	19022	N	00	N
60	20231020	141104	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	93500	-3600	5	-3.71	10872248000	117007	99.61	96500	97100	91800	126200	68000	97100	92919.10	13.16	0	4955	100566	98832	97766	96032	94966	98300	95500	38	29100	100	71850	100	1	38307075	35817	8.11	3.81	12	0.31	11532.00	24554.00	165500	20221206	-43.50	91800	20231020	1.85	155500	-39.87	20230201	91800	1.85	20231020	165500	-43.50	20221206	91800	1.85	20231020	0.80	Y	383220	100	38 억		5039836	N	N	19022	N	00	N
61	20231020	131035	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	92700	-4400	5	-4.53	9320409100	100373	85.45	96500	97100	91800	126200	68000	97100	92857.10	13.16	0	3500	100566	98832	97766	96032	94966	98300	95500	38	29100	100	71850	100	1	38307075	35511	8.04	3.78	12	0.26	11532.00	24554.00	165500	20221206	-43.99	91800	20231020	0.98	155500	-40.39	20230201	91800	0.98	20231020	165500	-43.99	20221206	91800	0.98	20231020	0.80	Y	383220	100	38 억		5039836	N	N	19022	N	00	N
62	20231020	121046	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	92600	-4500	5	-4.63	7775553900	83660	71.22	96500	97100	91800	126200	68000	97100	92941.57	13.16	0	-1336	100566	98832	97766	96032	94966	98300	95500	38	29100	100	71850	100	1	38307075	35472	8.03	3.77	12	0.22	11532.00	24554.00	165500	20221206	-44.05	91800	20231020	0.87	155500	-40.45	20230201	91800	0.87	20231020	165500	-44.05	20221206	91800	0.87	20231020	0.80	Y	383220	100	38 억		5039836	N	N	19022	N	00	N
63	20231020	111057	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	92100	-5000	5	-5.15	5738762400	61557	52.40	96500	97100	91900	126200	68000	97100	93225.86	13.16	0	-5472	100566	98832	97766	96032	94966	98300	95500	38	29100	100	71850	100	1	38307075	35281	7.99	3.75	12	0.16	11532.00	24554.00	165500	20221206	-44.35	91900	20231020	0.22	155500	-40.77	20230201	91900	0.22	20231020	165500	-44.35	20221206	91900	0.22	20231020	0.80	Y	383220	100	38 억		5039836	N	N	19022	N	00	N
64	20231020	101049	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	92000	-5100	5	-5.25	3885105600	41434	35.27	96500	97100	91900	126200	68000	97100	93764.92	13.16	0	-7141	100566	98832	97766	96032	94966	98300	95500	38	29100	100	71850	100	1	38307075	35243	7.98	3.75	12	0.11	11532.00	24554.00	165500	20221206	-44.41	91900	20231020	0.11	155500	-40.84	20230201	91900	0.11	20231020	165500	-44.41	20221206	91900	0.11	20231020	0.80	Y	383220	100	38 억		5039836	N	N	19022	N	00	N
65	20231020	091045	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	95300	-1800	5	-1.85	596152900	6220	5.30	96500	97100	95100	126200	68000	97100	95841.48	13.16	0	225	100566	98832	97766	96032	94966	98300	95500	38	29100	100	71850	100	1	38307075	36507	8.26	3.88	12	0.02	11532.00	24554.00	165500	20221206	-42.42	95100	20231020	0.21	155500	-38.71	20230201	95100	0.21	20231020	165500	-42.42	20221206	95100	0.21	20231020	0.80	Y	383220	100	38 억		5039836	N	N	19022	N	00	N
66	20231019	161045	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	97100	-3300	5	-3.29	11481779400	117185	154.28	99000	99500	96700	130500	70300	100400	97983.65	13.17	-792	-10628	101800	101100	100400	99700	99000	101450	100050	38	30100	100	74290	100	1	38307075	37196	8.42	3.95	12	0.31	11532.00	24554.00	165500	20221206	-41.33	95100	20230726	2.10	155500	-37.56	20230201	95100	2.10	20230726	165500	-41.33	20221206	95100	2.10	20230726	0.77	Y	383220	100	38 억		5046942	N	N	18989	N	00	N
67	20231019	151032	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	96800	-3600	5	-3.59	9708804600	98925	130.24	99000	99500	96700	130500	70300	100400	98143.08	13.17	-792	-17530	101800	101100	100400	99700	99000	101450	100050	38	30100	100	74290	100	1	38307075	37081	8.39	3.94	12	0.26	11532.00	24554.00	165500	20221206	-41.51	95100	20230726	1.79	155500	-37.75	20230201	95100	1.79	20230726	165500	-41.51	20221206	95100	1.79	20230726	0.77	Y	383220	100	38 억		5046942	N	N	10012	N	00	N
68	20231019	141049	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	98000	-2400	5	-2.39	7141641000	72590	95.57	99000	99500	97700	130500	70300	100400	98383.26	13.17	-792	-12453	101800	101100	100400	99700	99000	101450	100050	38	30100	100	74290	100	1	38307075	37541	8.50	3.99	12	0.19	11532.00	24554.00	165500	20221206	-40.79	95100	20230726	3.05	155500	-36.98	20230201	95100	3.05	20230726	165500	-40.79	20221206	95100	3.05	20230726	0.77	Y	383220	100	38 억		5046942	N	N	10012	N	00	N
69	20231019	131039	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	98300	-2100	5	-2.09	6256368800	63570	83.69	99000	99500	97700	130500	70300	100400	98417.00	13.17	-792	-9515	101800	101100	100400	99700	99000	101450	100050	38	30100	100	74290	100	1	38307075	37656	8.52	4.00	12	0.17	11532.00	24554.00	165500	20221206	-40.60	95100	20230726	3.36	155500	-36.78	20230201	95100	3.36	20230726	165500	-40.60	20221206	95100	3.36	20230726	0.77	Y	383220	100	38 억		5046942	N	N	10012	N	00	N
70	20231019	121046	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	98400	-2000	5	-1.99	5602882000	56920	74.94	99000	99500	97700	130500	70300	100400	98434.33	13.17	-792	-7995	101800	101100	100400	99700	99000	101450	100050	38	30100	100	74290	100	1	38307075	37694	8.53	4.01	12	0.15	11532.00	24554.00	165500	20221206	-40.54	95100	20230726	3.47	155500	-36.72	20230201	95100	3.47	20230726	165500	-40.54	20221206	95100	3.47	20230726	0.77	Y	383220	100	38 억		5046942	N	N	10012	N	00	N
71	20231019	111039	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	98000	-2400	5	-2.39	4963515900	50405	66.36	99000	99500	97700	130500	70300	100400	98472.69	13.17	-792	-7237	101800	101100	100400	99700	99000	101450	100050	38	30100	100	74290	100	1	38307075	37541	8.50	3.99	12	0.13	11532.00	24554.00	165500	20221206	-40.79	95100	20230726	3.05	155500	-36.98	20230201	95100	3.05	20230726	165500	-40.79	20221206	95100	3.05	20230726	0.77	Y	383220	100	38 억		5046942	N	N	10012	N	00	N
72	20231019	101034	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	99000	-1400	5	-1.39	2774218800	28136	37.04	99000	99500	97700	130500	70300	100400	98600.33	13.17	-792	-11046	101800	101100	100400	99700	99000	101450	100050	38	30100	100	74290	100	1	38307075	37924	8.58	4.03	12	0.07	11532.00	24554.00	165500	20221206	-40.18	95100	20230726	4.10	155500	-36.33	20230201	95100	4.10	20230726	165500	-40.18	20221206	95100	4.10	20230726	0.77	Y	383220	100	38 억		5046942	N	N	10012	N	00	N
73	20231019	091042	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	98300	-2100	5	-2.09	831220500	8417	11.08	99000	99100	98200	130500	70300	100400	98754.96	13.17	-792	-4978	101800	101100	100400	99700	99000	101450	100050	38	30100	100	74290	100	1	38307075	37656	8.52	4.00	12	0.02	11532.00	24554.00	165500	20221206	-40.60	95100	20230726	3.36	155500	-36.78	20230201	95100	3.36	20230726	165500	-40.60	20221206	95100	3.36	20230726	0.77	Y	383220	100	38 억		5046942	N	N	10012	N	00	N
74	20231018	161046	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100400	0	3	0.00	7588943000	75668	65.04	100200	101100	99700	130500	70300	100400	100292.61	13.19	0	-5611	104333	102366	101133	99166	97933	101750	98550	38	30100	100	74290	100	1	38307075	38460	8.71	4.09	12	0.20	11532.00	24554.00	165500	20221206	-39.34	95100	20230726	5.57	155500	-35.43	20230201	95100	5.57	20230726	165500	-39.34	20221206	95100	5.57	20230726	0.78	Y	383220	100	38 억		5051135	N	N	10012	N	00	N
75	20231018	151038	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100700	300	2	0.30	7015100700	69960	60.13	100200	101100	99700	130500	70300	100400	100273.02	13.19	0	-5299	104333	102366	101133	99166	97933	101750	98550	38	30100	100	74290	100	1	38307075	38575	8.73	4.10	12	0.18	11532.00	24554.00	165500	20221206	-39.15	95100	20230726	5.89	155500	-35.24	20230201	95100	5.89	20230726	165500	-39.15	20221206	95100	5.89	20230726	0.78	Y	383220	100	38 억		5051135	N	N	26553	N	00	N
76	20231018	141022	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100400	0	3	0.00	5289149200	52763	45.35	100200	101100	99700	130500	70300	100400	100243.53	13.19	0	-6083	104333	102366	101133	99166	97933	101750	98550	38	30100	100	74290	100	1	38307075	38460	8.71	4.09	12	0.14	11532.00	24554.00	165500	20221206	-39.34	95100	20230726	5.57	155500	-35.43	20230201	95100	5.57	20230726	165500	-39.34	20221206	95100	5.57	20230726	0.78	Y	383220	100	38 억		5051135	N	N	26553	N	00	N
77	20231018	131019	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100500	100	2	0.10	4254502100	42465	36.50	100200	101100	99700	130500	70300	100400	100188.44	13.19	0	-6897	104333	102366	101133	99166	97933	101750	98550	38	30100	100	74290	100	1	38307075	38499	8.71	4.09	12	0.11	11532.00	24554.00	165500	20221206	-39.27	95100	20230726	5.68	155500	-35.37	20230201	95100	5.68	20230726	165500	-39.27	20221206	95100	5.68	20230726	0.78	Y	383220	100	38 억		5051135	N	N	26553	N	00	N
78	20231018	121038	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100000	-400	5	-0.40	3266175000	32586	28.01	100200	101100	99700	130500	70300	100400	100232.46	13.19	0	-7036	104333	102366	101133	99166	97933	101750	98550	38	30100	100	74290	100	1	38307075	38307	8.67	4.07	12	0.09	11532.00	24554.00	165500	20221206	-39.58	95100	20230726	5.15	155500	-35.69	20230201	95100	5.15	20230726	165500	-39.58	20221206	95100	5.15	20230726	0.78	Y	383220	100	38 억		5051135	N	N	26553	N	00	N
79	20231018	111030	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100700	300	2	0.30	2381106200	23762	20.42	100200	101100	99700	130500	70300	100400	100206.47	13.19	0	-5223	104333	102366	101133	99166	97933	101750	98550	38	30100	100	74290	100	1	38307075	38575	8.73	4.10	12	0.06	11532.00	24554.00	165500	20221206	-39.15	95100	20230726	5.89	155500	-35.24	20230201	95100	5.89	20230726	165500	-39.15	20221206	95100	5.89	20230726	0.78	Y	383220	100	38 억		5051135	N	N	26553	N	00	N
80	20231018	101042	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100000	-400	5	-0.40	1711996700	17081	14.68	100200	101100	99700	130500	70300	100400	100228.13	13.19	0	-3889	104333	102366	101133	99166	97933	101750	98550	38	30100	100	74290	100	1	38307075	38307	8.67	4.07	12	0.04	11532.00	24554.00	165500	20221206	-39.58	95100	20230726	5.15	155500	-35.69	20230201	95100	5.15	20230726	165500	-39.58	20221206	95100	5.15	20230726	0.78	Y	383220	100	38 억		5051135	N	N	26553	N	00	N
81	20231018	091024	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100800	400	2	0.40	275496900	2739	2.35	100200	101100	100100	130500	70300	100400	100583.02	13.19	0	871	104333	102366	101133	99166	97933	101750	98550	38	30100	100	74290	100	1	38307075	38614	8.74	4.11	12	0.01	11532.00	24554.00	165500	20221206	-39.09	95100	20230726	5.99	155500	-35.18	20230201	95100	5.99	20230726	165500	-39.09	20221206	95100	5.99	20230726	0.78	Y	383220	100	38 억		5051135	N	N	26553	N	00	N
82	20231017	161027	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100400	-1600	5	-1.57	11679508500	115787	130.49	103100	103100	99900	132600	71400	102000	100871.09	13.20	0	-5257	104800	103400	102000	100600	99200	102700	99900	38	30600	100	75480	100	1	38307075	38460	8.71	4.09	12	0.30	11532.00	24554.00	165500	20221206	-39.34	95100	20230726	5.57	155500	-35.43	20230201	95100	5.57	20230726	165500	-39.34	20221206	95100	5.57	20230726	0.80	Y	383220	100	38 억		5056357	N	N	26553	N	00	N
83	20231017	151035	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100900	-1100	5	-1.08	10315785400	102226	115.21	103100	103100	99900	132600	71400	102000	100911.56	13.20	0	-9551	104800	103400	102000	100600	99200	102700	99900	38	30600	100	75480	100	1	38307075	38652	8.75	4.11	12	0.27	11532.00	24554.00	165500	20221206	-39.03	95100	20230726	6.10	155500	-35.11	20230201	95100	6.10	20230726	165500	-39.03	20221206	95100	6.10	20230726	0.80	Y	383220	100	38 억		5056357	N	N	21828	N	00	N
84	20231017	141037	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100300	-1700	5	-1.67	6811702300	67347	75.90	103100	103100	100300	132600	71400	102000	101143.37	13.20	0	-7488	104800	103400	102000	100600	99200	102700	99900	38	30600	100	75480	100	1	38307075	38422	8.70	4.08	12	0.18	11532.00	24554.00	165500	20221206	-39.40	95100	20230726	5.47	155500	-35.50	20230201	95100	5.47	20230726	165500	-39.40	20221206	95100	5.47	20230726	0.80	Y	383220	100	38 억		5056357	N	N	21828	N	00	N
85	20231017	131029	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101200	-800	5	-0.78	5301040000	52355	59.00	103100	103100	100500	132600	71400	102000	101251.84	13.20	0	-5735	104800	103400	102000	100600	99200	102700	99900	38	30600	100	75480	100	1	38307075	38767	8.78	4.12	12	0.14	11532.00	24554.00	165500	20221206	-38.85	95100	20230726	6.41	155500	-34.92	20230201	95100	6.41	20230726	165500	-38.85	20221206	95100	6.41	20230726	0.80	Y	383220	100	38 억		5056357	N	N	21828	N	00	N
86	20231017	121034	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101000	-1000	5	-0.98	4300624400	42467	47.86	103100	103100	100500	132600	71400	102000	101269.80	13.20	0	-8283	104800	103400	102000	100600	99200	102700	99900	38	30600	100	75480	100	1	38307075	38690	8.76	4.11	12	0.11	11532.00	24554.00	165500	20221206	-38.97	95100	20230726	6.20	155500	-35.05	20230201	95100	6.20	20230726	165500	-38.97	20221206	95100	6.20	20230726	0.80	Y	383220	100	38 억		5056357	N	N	21828	N	00	N
87	20231017	111023	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100900	-1100	5	-1.08	3472330800	34270	38.62	103100	103100	100500	132600	71400	102000	101322.75	13.20	0	-11311	104800	103400	102000	100600	99200	102700	99900	38	30600	100	75480	100	1	38307075	38652	8.75	4.11	12	0.09	11532.00	24554.00	165500	20221206	-39.03	95100	20230726	6.10	155500	-35.11	20230201	95100	6.10	20230726	165500	-39.03	20221206	95100	6.10	20230726	0.80	Y	383220	100	38 억		5056357	N	N	21828	N	00	N
88	20231017	101015	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101100	-900	5	-0.88	1984587600	19530	22.01	103100	103100	100800	132600	71400	102000	101617.39	13.20	0	-7520	104800	103400	102000	100600	99200	102700	99900	38	30600	100	75480	100	1	38307075	38728	8.77	4.12	12	0.05	11532.00	24554.00	165500	20221206	-38.91	95100	20230726	6.31	155500	-34.98	20230201	95100	6.31	20230726	165500	-38.91	20221206	95100	6.31	20230726	0.80	Y	383220	100	38 억		5056357	N	N	21828	N	00	N
89	20231017	091028	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102200	200	2	0.20	429431200	4188	4.72	103100	103100	101700	132600	71400	102000	102538.49	13.20	0	-1693	104800	103400	102000	100600	99200	102700	99900	38	30600	100	75480	100	1	38307075	39150	8.86	4.16	12	0.01	11532.00	24554.00	165500	20221206	-38.25	95100	20230726	7.47	155500	-34.28	20230201	95100	7.47	20230726	165500	-38.25	20221206	95100	7.47	20230726	0.80	Y	383220	100	38 억		5056357	N	N	21828	N	00	N
90	20231016	161024	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102000	-1200	5	-1.16	9017504000	88640	118.66	103200	103400	100600	134100	72300	103200	101730.55	13.19	0	-11309	105533	104366	102733	101566	99933	104950	102150	38	30900	100	76360	100	1	38307075	39073	8.84	4.15	12	0.23	11532.00	24554.00	165500	20221206	-38.37	95100	20230726	7.26	155500	-34.41	20230201	95100	7.26	20230726	165500	-38.37	20221206	95100	7.26	20230726	0.77	Y	383220	100	38 억		5050998	N	N	21828	N	00	N
91	20231016	151025	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101700	-1500	5	-1.45	7989944800	78562	105.17	103200	103400	100600	134100	72300	103200	101701.19	13.19	0	-10439	105533	104366	102733	101566	99933	104950	102150	38	30900	100	76360	100	1	38307075	38958	8.82	4.14	12	0.21	11532.00	24554.00	165500	20221206	-38.55	95100	20230726	6.94	155500	-34.60	20230201	95100	6.94	20230726	165500	-38.55	20221206	95100	6.94	20230726	0.77	Y	383220	100	38 억		5050998	N	N	11645	N	00	N
92	20231016	141027	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101100	-2100	5	-2.03	5533490200	54309	72.70	103200	103400	100600	134100	72300	103200	101887.46	13.19	0	-11315	105533	104366	102733	101566	99933	104950	102150	38	30900	100	76360	100	1	38307075	38728	8.77	4.12	12	0.14	11532.00	24554.00	165500	20221206	-38.91	95100	20230726	6.31	155500	-34.98	20230201	95100	6.31	20230726	165500	-38.91	20221206	95100	6.31	20230726	0.77	Y	383220	100	38 억		5050998	N	N	11645	N	00	N
93	20231016	131018	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101200	-2000	5	-1.94	4479987600	43881	58.74	103200	103400	100600	134100	72300	103200	102092.40	13.19	0	-8817	105533	104366	102733	101566	99933	104950	102150	38	30900	100	76360	100	1	38307075	38767	8.78	4.12	12	0.11	11532.00	24554.00	165500	20221206	-38.85	95100	20230726	6.41	155500	-34.92	20230201	95100	6.41	20230726	165500	-38.85	20221206	95100	6.41	20230726	0.77	Y	383220	100	38 억		5050998	N	N	11645	N	00	N
94	20231016	121020	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101500	-1700	5	-1.65	3388864900	33088	44.29	103200	103400	101200	134100	72300	103200	102418.24	13.19	0	-4686	105533	104366	102733	101566	99933	104950	102150	38	30900	100	76360	100	1	38307075	38882	8.80	4.13	12	0.09	11532.00	24554.00	165500	20221206	-38.67	95100	20230726	6.73	155500	-34.73	20230201	95100	6.73	20230726	165500	-38.67	20221206	95100	6.73	20230726	0.77	Y	383220	100	38 억		5050998	N	N	11645	N	00	N
95	20231016	111014	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101600	-1600	5	-1.55	2843585500	27732	37.12	103200	103400	101500	134100	72300	103200	102536.53	13.19	0	-2672	105533	104366	102733	101566	99933	104950	102150	38	30900	100	76360	100	1	38307075	38920	8.81	4.14	12	0.07	11532.00	24554.00	165500	20221206	-38.61	95100	20230726	6.83	155500	-34.66	20230201	95100	6.83	20230726	165500	-38.61	20221206	95100	6.83	20230726	0.77	Y	383220	100	38 억		5050998	N	N	11645	N	00	N
96	20231016	101007	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	103000	-200	5	-0.19	1754996000	17116	22.91	103200	103200	101800	134100	72300	103200	102532.91	13.19	0	-1103	105533	104366	102733	101566	99933	104950	102150	38	30900	100	76360	100	1	38307075	39456	8.93	4.19	12	0.04	11532.00	24554.00	165500	20221206	-37.76	95100	20230726	8.31	155500	-33.76	20230201	95100	8.31	20230726	165500	-37.76	20221206	95100	8.31	20230726	0.77	Y	383220	100	38 억		5050998	N	N	11645	N	00	N
97	20231016	091010	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102600	-600	5	-0.58	593266100	5775	7.73	103200	103200	102100	134100	72300	103200	102724.79	13.19	0	-1423	105533	104366	102733	101566	99933	104950	102150	38	30900	100	76360	100	1	38307075	39303	8.90	4.18	12	0.02	11532.00	24554.00	165500	20221206	-38.01	95100	20230726	7.89	155500	-34.02	20230201	95100	7.89	20230726	165500	-38.01	20221206	95100	7.89	20230726	0.77	Y	383220	100	38 억		5050998	N	N	11645	N	00	N
98	20231012	161043	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102300	500	2	0.49	17784966900	175343	77.62	102800	102900	99400	132300	71300	101800	101428.82	13.07	0	21864	111400	106600	102600	97800	93800	104600	95800	38	30500	100	75330	100	1	38307075	39188	8.87	4.17	12	0.46	11532.00	24554.00	165500	20221206	-38.19	95100	20230726	7.57	155500	-34.21	20230201	95100	7.57	20230726	165500	-38.19	20221206	95100	7.57	20230726	0.79	Y	383220	100	38 억		5007734	N	N	21838	N	00	N
99	20231012	151018	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101900	100	2	0.10	15824411900	156175	69.14	102800	102900	99400	132300	71300	101800	101324.87	13.07	0	13723	111400	106600	102600	97800	93800	104600	95800	38	30500	100	75330	100	1	38307075	39035	8.84	4.15	12	0.41	11532.00	24554.00	165500	20221206	-38.43	95100	20230726	7.15	155500	-34.47	20230201	95100	7.15	20230726	165500	-38.43	20221206	95100	7.15	20230726	0.79	Y	383220	100	38 억		5007734	N	N	24136	N	00	N
100	20231012	141020	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101700	-100	5	-0.10	14088579300	139136	61.59	102800	102900	99400	132300	71300	101800	101257.61	13.07	0	12187	111400	106600	102600	97800	93800	104600	95800	38	30500	100	75330	100	1	38307075	38958	8.82	4.14	12	0.36	11532.00	24554.00	165500	20221206	-38.55	95100	20230726	6.94	155500	-34.60	20230201	95100	6.94	20230726	165500	-38.55	20221206	95100	6.94	20230726	0.79	Y	383220	100	38 억		5007734	N	N	24136	N	00	N
101	20231012	131020	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101600	-200	5	-0.20	12585488700	124353	55.05	102800	102900	99400	132300	71300	101800	101207.76	13.07	0	9925	111400	106600	102600	97800	93800	104600	95800	38	30500	100	75330	100	1	38307075	38920	8.81	4.14	12	0.32	11532.00	24554.00	165500	20221206	-38.61	95100	20230726	6.83	155500	-34.66	20230201	95100	6.83	20230726	165500	-38.61	20221206	95100	6.83	20230726	0.79	Y	383220	100	38 억		5007734	N	N	24136	N	00	N
102	20231012	121031	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101900	100	2	0.10	11118294800	109945	48.67	102800	102900	99400	132300	71300	101800	101125.97	13.07	0	5404	111400	106600	102600	97800	93800	104600	95800	38	30500	100	75330	100	1	38307075	39035	8.84	4.15	12	0.29	11532.00	24554.00	165500	20221206	-38.43	95100	20230726	7.15	155500	-34.47	20230201	95100	7.15	20230726	165500	-38.43	20221206	95100	7.15	20230726	0.79	Y	383220	100	38 억		5007734	N	N	24136	N	00	N
103	20231012	111028	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102100	300	2	0.29	8809892300	87302	38.65	102800	102900	99400	132300	71300	101800	100912.83	13.07	0	-2897	111400	106600	102600	97800	93800	104600	95800	38	30500	100	75330	100	1	38307075	39112	8.85	4.16	12	0.23	11532.00	24554.00	165500	20221206	-38.31	95100	20230726	7.36	155500	-34.34	20230201	95100	7.36	20230726	165500	-38.31	20221206	95100	7.36	20230726	0.79	Y	383220	100	38 억		5007734	N	N	24136	N	00	N
104	20231012	101021	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101500	-300	5	-0.29	6367509600	63271	28.01	102800	102900	99400	132300	71300	101800	100638.67	13.07	0	-7059	111400	106600	102600	97800	93800	104600	95800	38	30500	100	75330	100	1	38307075	38882	8.80	4.13	12	0.17	11532.00	24554.00	165500	20221206	-38.67	95100	20230726	6.73	155500	-34.73	20230201	95100	6.73	20230726	165500	-38.67	20221206	95100	6.73	20230726	0.79	Y	383220	100	38 억		5007734	N	N	24136	N	00	N
105	20231012	091028	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101700	-100	5	-0.10	1045658600	10263	4.54	102800	102900	101000	132300	71300	101800	101886.25	13.07	0	-3523	111400	106600	102600	97800	93800	104600	95800	38	30500	100	75330	100	1	38307075	38958	8.82	4.14	12	0.03	11532.00	24554.00	165500	20221206	-38.55	95100	20230726	6.94	155500	-34.60	20230201	95100	6.94	20230726	165500	-38.55	20221206	95100	6.94	20230726	0.79	Y	383220	100	38 억		5007734	N	N	24136	N	00	N
106	20231011	161016	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101800	-3700	5	-3.51	22980658400	225574	178.75	105700	107400	98600	137100	73900	105500	101876.56	13.05	0	12199	111033	108266	106433	103666	101833	107350	102750	38	31600	100	78070	100	1	38307075	38997	8.83	4.15	12	0.59	11532.00	24554.00	165500	20221206	-38.49	95100	20230726	7.05	155500	-34.53	20230201	95100	7.05	20230726	165500	-38.49	20221206	95100	7.05	20230726	0.81	Y	383220	100	38 억		4997281	N	N	24136	N	00	N
107	20231011	151022	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102200	-3300	5	-3.13	21823209800	214227	169.76	105700	107400	98600	137100	73900	105500	101869.51	13.05	0	11387	111033	108266	106433	103666	101833	107350	102750	38	31600	100	78070	100	1	38307075	39150	8.86	4.16	12	0.56	11532.00	24554.00	165500	20221206	-38.25	95100	20230726	7.47	155500	-34.28	20230201	95100	7.47	20230726	165500	-38.25	20221206	95100	7.47	20230726	0.81	Y	383220	100	38 억		4997281	N	N	26943	N	00	N
108	20231011	141025	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102200	-3300	5	-3.13	19710235700	193560	153.38	105700	107400	98600	137100	73900	105500	101830.05	13.05	0	10705	111033	108266	106433	103666	101833	107350	102750	38	31600	100	78070	100	1	38307075	39150	8.86	4.16	12	0.51	11532.00	24554.00	165500	20221206	-38.25	95100	20230726	7.47	155500	-34.28	20230201	95100	7.47	20230726	165500	-38.25	20221206	95100	7.47	20230726	0.81	Y	383220	100	38 억		4997281	N	N	26943	N	00	N
109	20231011	131013	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101900	-3600	5	-3.41	16153451900	158630	125.70	105700	107400	98600	137100	73900	105500	101830.93	13.05	0	7830	111033	108266	106433	103666	101833	107350	102750	38	31600	100	78070	100	1	38307075	39035	8.84	4.15	12	0.41	11532.00	24554.00	165500	20221206	-38.43	95100	20230726	7.15	155500	-34.47	20230201	95100	7.15	20230726	165500	-38.43	20221206	95100	7.15	20230726	0.81	Y	383220	100	38 억		4997281	N	N	26943	N	00	N
110	20231011	121032	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102100	-3400	5	-3.22	14087134000	138349	109.63	105700	107400	98600	137100	73900	105500	101823.09	13.05	0	2207	111033	108266	106433	103666	101833	107350	102750	38	31600	100	78070	100	1	38307075	39112	8.85	4.16	12	0.36	11532.00	24554.00	165500	20221206	-38.31	95100	20230726	7.36	155500	-34.34	20230201	95100	7.36	20230726	165500	-38.31	20221206	95100	7.36	20230726	0.81	Y	383220	100	38 억		4997281	N	N	26943	N	00	N
111	20231011	111026	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100700	-4800	5	-4.55	10995669700	107837	85.45	105700	107400	98600	137100	73900	105500	101965.55	13.05	0	-10570	111033	108266	106433	103666	101833	107350	102750	38	31600	100	78070	100	1	38307075	38575	8.73	4.10	12	0.28	11532.00	24554.00	165500	20221206	-39.15	95100	20230726	5.89	155500	-35.24	20230201	95100	5.89	20230726	165500	-39.15	20221206	95100	5.89	20230726	0.81	Y	383220	100	38 억		4997281	N	N	26943	N	00	N
112	20231011	101019	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102300	-3200	5	-3.03	3560339100	34111	27.03	105700	107400	102200	137100	73900	105500	104375.00	13.05	0	-10143	111033	108266	106433	103666	101833	107350	102750	38	31600	100	78070	100	1	38307075	39188	8.87	4.17	12	0.09	11532.00	24554.00	165500	20221206	-38.19	95100	20230726	7.57	155500	-34.21	20230201	95100	7.57	20230726	165500	-38.19	20221206	95100	7.57	20230726	0.81	Y	383220	100	38 억		4997281	N	N	26943	N	00	N
113	20231011	091022	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	106100	600	2	0.57	413232500	3889	3.08	105700	107400	105700	137100	73900	105500	106257.33	13.05	0	-435	111033	108266	106433	103666	101833	107350	102750	38	31600	100	78070	100	1	38307075	40644	9.20	4.32	12	0.01	11532.00	24554.00	165500	20221206	-35.89	95100	20230726	11.57	155500	-31.77	20230201	95100	11.57	20230726	165500	-35.89	20221206	95100	11.57	20230726	0.81	Y	383220	100	38 억		4997281	N	N	26943	N	00	N
114	20231010	161626	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	105500	-2000	5	-1.86	13375806400	125686	130.47	108100	109200	104600	139700	75300	107500	106422.15	12.97	-816	23870	110300	108900	107100	105700	103900	109100	105900	38	32200	100	79550	100	1	38307075	40414	9.15	4.30	12	0.33	11532.00	24554.00	165500	20221206	-36.25	95100	20230726	10.94	155500	-32.15	20230201	95100	10.94	20230726	165500	-36.25	20221206	95100	10.94	20230726	0.85	Y	383220	100	38 억		4966520	N	N	26943	N	00	N
115	20231010	151008	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	105000	-2500	5	-2.33	11939016300	112068	116.34	108100	109200	104600	139700	75300	107500	106533.24	12.97	-816	22129	110300	108900	107100	105700	103900	109100	105900	38	32200	100	79550	100	1	38307075	40222	9.11	4.28	12	0.29	11532.00	24554.00	165500	20221206	-36.56	95100	20230726	10.41	155500	-32.48	20230201	95100	10.41	20230726	165500	-36.56	20221206	95100	10.41	20230726	0.85	Y	383220	100	38 억		4966520	N	N	13565	N	00	N
116	20231010	141015	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	104800	-2700	5	-2.51	8976439200	83896	87.09	108100	109200	104600	139700	75300	107500	106994.53	12.97	-816	12957	110300	108900	107100	105700	103900	109100	105900	38	32200	100	79550	100	1	38307075	40146	9.09	4.27	12	0.22	11532.00	24554.00	165500	20221206	-36.68	95100	20230726	10.20	155500	-32.60	20230201	95100	10.20	20230726	165500	-36.68	20221206	95100	10.20	20230726	0.85	Y	383220	100	38 억		4966520	N	N	13565	N	00	N
117	20231010	131008	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	106600	-900	5	-0.84	6237373200	57954	60.16	108100	109200	106600	139700	75300	107500	107626.39	12.97	-816	2631	110300	108900	107100	105700	103900	109100	105900	38	32200	100	79550	100	1	38307075	40835	9.24	4.34	12	0.15	11532.00	24554.00	165500	20221206	-35.59	95100	20230726	12.09	155500	-31.45	20230201	95100	12.09	20230726	165500	-35.59	20221206	95100	12.09	20230726	0.85	Y	383220	100	38 억		4966520	N	N	13565	N	00	N
118	20231010	121005	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	107500	0	3	0.00	4893687400	45403	47.13	108100	109200	106900	139700	75300	107500	107783.67	12.97	-816	1689	110300	108900	107100	105700	103900	109100	105900	38	32200	100	79550	100	1	38307075	41180	9.32	4.38	12	0.12	11532.00	24554.00	165500	20221206	-35.05	95100	20230726	13.04	155500	-30.87	20230201	95100	13.04	20230726	165500	-35.05	20221206	95100	13.04	20230726	0.85	Y	383220	100	38 억		4966520	N	N	13565	N	00	N
119	20231010	110947	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	108100	600	2	0.56	3264570300	30226	31.38	108100	109200	107100	139700	75300	107500	108006.22	12.97	-816	-2268	110300	108900	107100	105700	103900	109100	105900	38	32200	100	79550	100	1	38307075	41410	9.37	4.40	12	0.08	11532.00	24554.00	165500	20221206	-34.68	95100	20230726	13.67	155500	-30.48	20230201	95100	13.67	20230726	165500	-34.68	20221206	95100	13.67	20230726	0.85	Y	383220	100	38 억		4966520	N	N	13565	N	00	N
120	20231010	100957	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	107300	-200	5	-0.19	2285073300	21116	21.92	108100	109200	107200	139700	75300	107500	108216.99	12.97	-816	-1777	110300	108900	107100	105700	103900	109100	105900	38	32200	100	79550	100	1	38307075	41103	9.30	4.37	12	0.06	11532.00	24554.00	165500	20221206	-35.17	95100	20230726	12.83	155500	-31.00	20230201	95100	12.83	20230726	165500	-35.17	20221206	95100	12.83	20230726	0.85	Y	383220	100	38 억		4966520	N	N	13565	N	00	N
121	20231010	090951	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	108700	1200	2	1.12	721592700	6649	6.90	108100	109200	107800	139700	75300	107500	108534.43	12.97	-816	728	110300	108900	107100	105700	103900	109100	105900	38	32200	100	79550	100	1	38307075	41640	9.43	4.43	12	0.02	11532.00	24554.00	165500	20221206	-34.32	95100	20230726	14.30	155500	-30.10	20230201	95100	14.30	20230726	165500	-34.32	20221206	95100	14.30	20230726	0.85	Y	383220	100	38 억		4966520	N	N	13565	N	00	N
122	20231006	160959	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	107500	0	3	0.00	10303819600	95988	63.63	107500	108500	105300	139700	75300	107500	107343.49	12.95	1025	3494	114766	111132	108966	105332	103166	110050	104250	38	32200	100	79550	100	1	38307075	41180	9.32	4.38	12	0.25	11532.00	24554.00	165500	20221206	-35.05	95100	20230726	13.04	155500	-30.87	20230201	95100	13.04	20230726	165500	-35.05	20221206	95100	13.04	20230726	0.93	Y	383220	100	38 억		4960568	N	N	13565	N	00	N
123	20231006	150944	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	107200	-300	5	-0.28	9552843600	89001	59.00	107500	108500	105300	139700	75300	107500	107334.09	12.95	1025	4505	114766	111132	108966	105332	103166	110050	104250	38	32200	100	79550	100	1	38307075	41065	9.30	4.37	12	0.23	11532.00	24554.00	165500	20221206	-35.23	95100	20230726	12.72	155500	-31.06	20230201	95100	12.72	20230726	165500	-35.23	20221206	95100	12.72	20230726	0.93	Y	383220	100	38 억		4960568	N	N	30746	N	00	N
124	20231006	140948	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	107900	400	2	0.37	7416424000	69107	45.81	107500	108500	105300	139700	75300	107500	107317.95	12.95	1025	5833	114766	111132	108966	105332	103166	110050	104250	38	32200	100	79550	100	1	38307075	41333	9.36	4.39	12	0.18	11532.00	24554.00	165500	20221206	-34.80	95100	20230726	13.46	155500	-30.61	20230201	95100	13.46	20230726	165500	-34.80	20221206	95100	13.46	20230726	0.93	Y	383220	100	38 억		4960568	N	N	30746	N	00	N
125	20231006	130935	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	107700	200	2	0.19	6317510100	58900	39.04	107500	108500	105300	139700	75300	107500	107258.17	12.95	1025	3224	114766	111132	108966	105332	103166	110050	104250	38	32200	100	79550	100	1	38307075	41257	9.34	4.39	12	0.15	11532.00	24554.00	165500	20221206	-34.92	95100	20230726	13.25	155500	-30.74	20230201	95100	13.25	20230726	165500	-34.92	20221206	95100	13.25	20230726	0.93	Y	383220	100	38 억		4960568	N	N	30746	N	00	N
126	20231006	120935	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	107500	0	3	0.00	5623128200	52447	34.77	107500	108500	105300	139700	75300	107500	107215.36	12.95	1025	2083	114766	111132	108966	105332	103166	110050	104250	38	32200	100	79550	100	1	38307075	41180	9.32	4.38	12	0.14	11532.00	24554.00	165500	20221206	-35.05	95100	20230726	13.04	155500	-30.87	20230201	95100	13.04	20230726	165500	-35.05	20221206	95100	13.04	20230726	0.93	Y	383220	100	38 억		4960568	N	N	30746	N	00	N
127	20231006	110926	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	107600	100	2	0.09	4673130800	43610	28.91	107500	108500	105300	139700	75300	107500	107157.20	12.95	1025	-344	114766	111132	108966	105332	103166	110050	104250	38	32200	100	79550	100	1	38307075	41218	9.33	4.38	12	0.11	11532.00	24554.00	165500	20221206	-34.98	95100	20230726	13.14	155500	-30.80	20230201	95100	13.14	20230726	165500	-34.98	20221206	95100	13.14	20230726	0.93	Y	383220	100	38 억		4960568	N	N	30746	N	00	N
128	20231006	100934	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	106400	-1100	5	-1.02	2944713600	27519	18.24	107500	108100	105300	139700	75300	107500	107006.29	12.95	1025	-1752	114766	111132	108966	105332	103166	110050	104250	38	32200	100	79550	100	1	38307075	40759	9.23	4.33	12	0.07	11532.00	24554.00	165500	20221206	-35.71	95100	20230726	11.88	155500	-31.58	20230201	95100	11.88	20230726	165500	-35.71	20221206	95100	11.88	20230726	0.93	Y	383220	100	38 억		4960568	N	N	30746	N	00	N
129	20231006	090926	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	106800	-700	5	-0.65	967636500	9083	6.02	107500	108100	105300	139700	75300	107500	106531.10	12.95	1025	-1013	114766	111132	108966	105332	103166	110050	104250	38	32200	100	79550	100	1	38307075	40912	9.26	4.35	12	0.02	11532.00	24554.00	165500	20221206	-35.47	95100	20230726	12.30	155500	-31.32	20230201	95100	12.30	20230726	165500	-35.47	20221206	95100	12.30	20230726	0.93	Y	383220	100	38 억		4960568	N	N	30746	N	00	N