KissMeData/009270/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1305	2	2	0.15	86806424	66568	114.84	1303	1309	1301	1693	913	1303	1304.02	1.39	0	-2550	1318	1310	1306	1298	1294	1308	1296	513	390	500	930	1	1	102586356	1339	7.41	0.51	12	0.06	176.00	2554.00	1745	20221130	-25.21	1190	20230726	9.66	1695	-23.01	20230213	1190	9.66	20230726	1745	-25.21	20221130	1190	9.66	20230726	1.97	N	009270	500	512 억		1430088	N	N	0	N	00	N
3	20231130	150246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1303	0	3	0.00	77955863	59785	103.14	1303	1309	1301	1693	913	1303	1303.94	1.39	0	-2079	1318	1310	1306	1298	1294	1308	1296	513	390	500	930	1	1	102586356	1337	7.40	0.51	12	0.06	176.00	2554.00	1745	20221130	-25.33	1190	20230726	9.50	1695	-23.13	20230213	1190	9.50	20230726	1745	-25.33	20221130	1190	9.50	20230726	1.97	N	009270	500	512 억		1430088	N	N	0	N	00	N
4	20231130	140245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1305	2	2	0.15	49801647	38183	65.87	1303	1309	1301	1693	913	1303	1304.29	1.39	0	-2079	1318	1310	1306	1298	1294	1308	1296	513	390	500	930	1	1	102586356	1339	7.41	0.51	12	0.04	176.00	2554.00	1745	20221130	-25.21	1190	20230726	9.66	1695	-23.01	20230213	1190	9.66	20230726	1745	-25.21	20221130	1190	9.66	20230726	1.97	N	009270	500	512 억		1430088	N	N	0	N	00	N
5	20231130	130244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1304	1	2	0.08	33361153	25564	44.10	1303	1309	1301	1693	913	1303	1305.01	1.39	0	-2009	1318	1310	1306	1298	1294	1308	1296	513	390	500	930	1	1	102586356	1338	7.41	0.51	12	0.02	176.00	2554.00	1745	20221130	-25.27	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1745	-25.27	20221130	1190	9.58	20230726	1.97	N	009270	500	512 억		1430088	N	N	0	N	00	N
6	20231130	120249	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1307	4	2	0.31	30030213	23010	39.70	1303	1309	1301	1693	913	1303	1305.09	1.39	0	-1436	1318	1310	1306	1298	1294	1308	1296	513	390	500	930	1	1	102586356	1341	7.43	0.51	12	0.02	176.00	2554.00	1745	20221130	-25.10	1190	20230726	9.83	1695	-22.89	20230213	1190	9.83	20230726	1745	-25.10	20221130	1190	9.83	20230726	1.97	N	009270	500	512 억		1430088	N	N	0	N	00	N
7	20231130	110247	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1304	1	2	0.08	17641366	13525	23.33	1303	1309	1301	1693	913	1303	1304.35	1.39	0	-1268	1318	1310	1306	1298	1294	1308	1296	513	390	500	930	1	1	102586356	1338	7.41	0.51	12	0.01	176.00	2554.00	1745	20221130	-25.27	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1745	-25.27	20221130	1190	9.58	20230726	1.97	N	009270	500	512 억		1430088	N	N	0	N	00	N
8	20231130	100244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1308	5	2	0.38	15005521	11506	19.85	1303	1309	1302	1693	913	1303	1304.15	1.39	0	-1057	1318	1310	1306	1298	1294	1308	1296	513	390	500	930	1	1	102586356	1342	7.43	0.51	12	0.01	176.00	2554.00	1745	20221130	-25.04	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1745	-25.04	20221130	1190	9.92	20230726	1.97	N	009270	500	512 억		1430088	N	N	0	N	00	N
9	20231130	090246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1309	6	2	0.46	286760	220	0.38	1303	1309	1303	1693	913	1303	1303.45	1.39	0	0	1318	1310	1306	1298	1294	1308	1296	513	390	500	930	1	1	102586356	1343	7.44	0.51	12	0.00	176.00	2554.00	1745	20221130	-24.99	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1745	-24.99	20221130	1190	10.00	20230726	1.97	N	009270	500	512 억		1430088	N	N	0	N	00	N
10	20231129	160245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1303	-3	5	-0.23	72610192	55574	21.23	1306	1314	1302	1697	915	1306	1306.56	1.41	0	-14971	1325	1315	1310	1300	1295	1313	1298	513	391	500	940	1	1	102586356	1337	7.40	0.51	12	0.05	176.00	2554.00	1745	20221130	-25.33	1190	20230726	9.50	1695	-23.13	20230213	1190	9.50	20230726	1745	-25.33	20221130	1190	9.50	20230726	1.96	N	009270	500	512 억		1449532	N	N	1	N	00	N
11	20231129	150246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1304	-2	5	-0.15	58381995	44664	17.06	1306	1314	1302	1697	915	1306	1307.14	1.41	0	-13713	1325	1315	1310	1300	1295	1313	1298	513	391	500	940	1	1	102586356	1338	7.41	0.51	12	0.04	176.00	2554.00	1745	20221130	-25.27	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1745	-25.27	20221130	1190	9.58	20230726	1.96	N	009270	500	512 억		1449532	N	N	1	N	00	N
12	20231129	140245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1309	3	2	0.23	38348909	29319	11.20	1306	1314	1304	1697	915	1306	1307.99	1.41	0	-8920	1325	1315	1310	1300	1295	1313	1298	513	391	500	940	1	1	102586356	1343	7.44	0.51	12	0.03	176.00	2554.00	1745	20221130	-24.99	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1745	-24.99	20221130	1190	10.00	20230726	1.96	N	009270	500	512 억		1449532	N	N	1	N	00	N
13	20231129	130246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1309	3	2	0.23	36986495	28277	10.80	1306	1314	1304	1697	915	1306	1308.01	1.41	0	-8508	1325	1315	1310	1300	1295	1313	1298	513	391	500	940	1	1	102586356	1343	7.44	0.51	12	0.03	176.00	2554.00	1745	20221130	-24.99	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1745	-24.99	20221130	1190	10.00	20230726	1.96	N	009270	500	512 억		1449532	N	N	1	N	00	N
14	20231129	120246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1309	3	2	0.23	33856744	25884	9.89	1306	1314	1304	1697	915	1306	1308.02	1.41	0	-8508	1325	1315	1310	1300	1295	1313	1298	513	391	500	940	1	1	102586356	1343	7.44	0.51	12	0.03	176.00	2554.00	1745	20221130	-24.99	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1745	-24.99	20221130	1190	10.00	20230726	1.96	N	009270	500	512 억		1449532	N	N	1	N	00	N
15	20231129	110244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1308	2	2	0.15	27028801	20660	7.89	1306	1314	1304	1697	915	1306	1308.27	1.41	0	-8383	1325	1315	1310	1300	1295	1313	1298	513	391	500	940	1	1	102586356	1342	7.43	0.51	12	0.02	176.00	2554.00	1745	20221130	-25.04	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1745	-25.04	20221130	1190	9.92	20230726	1.96	N	009270	500	512 억		1449532	N	N	1	N	00	N
16	20231129	100243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1308	2	2	0.15	23590766	18028	6.89	1306	1314	1304	1697	915	1306	1308.56	1.41	0	-8383	1325	1315	1310	1300	1295	1313	1298	513	391	500	940	1	1	102586356	1342	7.43	0.51	12	0.02	176.00	2554.00	1745	20221130	-25.04	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1745	-25.04	20221130	1190	9.92	20230726	1.96	N	009270	500	512 억		1449532	N	N	1	N	00	N
17	20231129	090244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1305	-1	5	-0.08	1847567	1415	0.54	1306	1306	1305	1697	915	1306	1305.70	1.41	0	0	1325	1315	1310	1300	1295	1313	1298	513	391	500	940	1	1	102586356	1339	7.41	0.51	12	0.00	176.00	2554.00	1745	20221130	-25.21	1190	20230726	9.66	1695	-23.01	20230213	1190	9.66	20230726	1745	-25.21	20221130	1190	9.66	20230726	1.96	N	009270	500	512 억		1449532	N	N	1	N	00	N
18	20231128	160245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1306	-14	5	-1.06	342461487	261743	241.11	1312	1320	1305	1716	924	1320	1308.39	1.42	0	-8245	1333	1326	1314	1307	1295	1329	1310	513	396	500	950	1	1	102586356	1340	7.42	0.51	12	0.26	176.00	2554.00	1745	20221130	-25.16	1190	20230726	9.75	1695	-22.95	20230213	1190	9.75	20230726	1745	-25.16	20221130	1190	9.75	20230726	1.96	N	009270	500	512 억		1456504	N	N	1	N	00	N
19	20231128	150231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1309	-11	5	-0.83	202642314	154727	142.53	1312	1320	1306	1716	924	1320	1309.68	1.42	0	-1983	1333	1326	1314	1307	1295	1329	1310	513	396	500	950	1	1	102586356	1343	7.44	0.51	12	0.15	176.00	2554.00	1745	20221130	-24.99	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1745	-24.99	20221130	1190	10.00	20230726	1.96	N	009270	500	512 억		1456504	N	N	0	N	00	N
20	20231128	140243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1307	-13	5	-0.98	197703689	150950	139.05	1312	1320	1306	1716	924	1320	1309.73	1.42	0	780	1333	1326	1314	1307	1295	1329	1310	513	396	500	950	1	1	102586356	1341	7.43	0.51	12	0.15	176.00	2554.00	1745	20221130	-25.10	1190	20230726	9.83	1695	-22.89	20230213	1190	9.83	20230726	1745	-25.10	20221130	1190	9.83	20230726	1.96	N	009270	500	512 억		1456504	N	N	0	N	00	N
21	20231128	130244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1311	-9	5	-0.68	124446187	94958	87.47	1312	1320	1306	1716	924	1320	1310.54	1.42	0	1417	1333	1326	1314	1307	1295	1329	1310	513	396	500	950	1	1	102586356	1345	7.45	0.51	12	0.09	176.00	2554.00	1745	20221130	-24.87	1190	20230726	10.17	1695	-22.65	20230213	1190	10.17	20230726	1745	-24.87	20221130	1190	10.17	20230726	1.96	N	009270	500	512 억		1456504	N	N	0	N	00	N
22	20231128	120244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1313	-7	5	-0.53	93933615	71640	65.99	1312	1320	1306	1716	924	1320	1311.19	1.42	0	6154	1333	1326	1314	1307	1295	1329	1310	513	396	500	950	1	1	102586356	1347	7.46	0.51	12	0.07	176.00	2554.00	1745	20221130	-24.76	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1745	-24.76	20221130	1190	10.34	20230726	1.96	N	009270	500	512 억		1456504	N	N	0	N	00	N
23	20231128	110243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1310	-10	5	-0.76	62571518	47654	43.90	1312	1320	1309	1716	924	1320	1313.04	1.42	0	7016	1333	1326	1314	1307	1295	1329	1310	513	396	500	950	1	1	102586356	1344	7.44	0.51	12	0.05	176.00	2554.00	1745	20221130	-24.93	1190	20230726	10.08	1695	-22.71	20230213	1190	10.08	20230726	1745	-24.93	20221130	1190	10.08	20230726	1.96	N	009270	500	512 억		1456504	N	N	0	N	00	N
24	20231128	100244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1310	-10	5	-0.76	54930525	41821	38.52	1312	1320	1310	1716	924	1320	1313.47	1.42	0	7808	1333	1326	1314	1307	1295	1329	1310	513	396	500	950	1	1	102586356	1344	7.44	0.51	12	0.04	176.00	2554.00	1745	20221130	-24.93	1190	20230726	10.08	1695	-22.71	20230213	1190	10.08	20230726	1745	-24.93	20221130	1190	10.08	20230726	1.96	N	009270	500	512 억		1456504	N	N	0	N	00	N
25	20231128	090242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1314	-6	5	-0.45	17647769	13451	12.39	1312	1317	1311	1716	924	1320	1312.00	1.42	0	1335	1333	1326	1314	1307	1295	1329	1310	513	396	500	950	1	1	102586356	1348	7.47	0.51	12	0.01	176.00	2554.00	1745	20221130	-24.70	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1745	-24.70	20221130	1190	10.42	20230726	1.96	N	009270	500	512 억		1456504	N	N	0	N	00	N
26	20231127	160244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1320	0	3	0.00	141165530	107684	63.29	1320	1321	1302	1716	924	1320	1310.92	1.42	0	1363	1357	1338	1319	1300	1281	1348	1310	513	396	500	950	1	1	102586356	1354	7.50	0.52	12	0.10	176.00	2554.00	1745	20221130	-24.36	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1745	-24.36	20221130	1190	10.92	20230726	1.95	N	009270	500	512 억		1457434	N	N	0	N	00	N
27	20231127	150243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1310	-10	5	-0.76	131720212	100508	59.07	1320	1321	1302	1716	924	1320	1310.54	1.42	0	116	1357	1338	1319	1300	1281	1348	1310	513	396	500	950	1	1	102586356	1344	7.44	0.51	12	0.10	176.00	2554.00	1745	20221130	-24.93	1190	20230726	10.08	1695	-22.71	20230213	1190	10.08	20230726	1745	-24.93	20221130	1190	10.08	20230726	1.95	N	009270	500	512 억		1457434	N	N	0	N	00	N
28	20231127	140244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1306	-14	5	-1.06	105014112	80179	47.12	1320	1321	1302	1716	924	1320	1309.74	1.42	0	-4142	1357	1338	1319	1300	1281	1348	1310	513	396	500	950	1	1	102586356	1340	7.42	0.51	12	0.08	176.00	2554.00	1745	20221130	-25.16	1190	20230726	9.75	1695	-22.95	20230213	1190	9.75	20230726	1745	-25.16	20221130	1190	9.75	20230726	1.95	N	009270	500	512 억		1457434	N	N	0	N	00	N
29	20231127	130244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1312	-8	5	-0.61	73071541	55748	32.77	1320	1321	1302	1716	924	1320	1310.75	1.42	0	-4108	1357	1338	1319	1300	1281	1348	1310	513	396	500	950	1	1	102586356	1346	7.45	0.51	12	0.05	176.00	2554.00	1745	20221130	-24.81	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1745	-24.81	20221130	1190	10.25	20230726	1.95	N	009270	500	512 억		1457434	N	N	0	N	00	N
30	20231127	120244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1318	-2	5	-0.15	69619652	53120	31.22	1320	1321	1302	1716	924	1320	1310.61	1.42	0	-3665	1357	1338	1319	1300	1281	1348	1310	513	396	500	950	1	1	102586356	1352	7.49	0.52	12	0.05	176.00	2554.00	1745	20221130	-24.47	1190	20230726	10.76	1695	-22.24	20230213	1190	10.76	20230726	1745	-24.47	20221130	1190	10.76	20230726	1.95	N	009270	500	512 억		1457434	N	N	0	N	00	N
31	20231127	110241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1315	-5	5	-0.38	53793553	41079	24.14	1320	1321	1302	1716	924	1320	1309.51	1.42	0	-2609	1357	1338	1319	1300	1281	1348	1310	513	396	500	950	1	1	102586356	1349	7.47	0.51	12	0.04	176.00	2554.00	1745	20221130	-24.64	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1745	-24.64	20221130	1190	10.50	20230726	1.95	N	009270	500	512 억		1457434	N	N	0	N	00	N
32	20231127	100240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1304	-16	5	-1.21	22949610	17510	10.29	1320	1321	1302	1716	924	1320	1310.65	1.42	0	-2609	1357	1338	1319	1300	1281	1348	1310	513	396	500	950	1	1	102586356	1338	7.41	0.51	12	0.02	176.00	2554.00	1745	20221130	-25.27	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1745	-25.27	20221130	1190	9.58	20230726	1.95	N	009270	500	512 억		1457434	N	N	0	N	00	N
33	20231127	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1315	-5	5	-0.38	3535086	2679	1.57	1320	1320	1315	1716	924	1320	1319.55	1.42	0	-1918	1357	1338	1319	1300	1281	1348	1310	513	396	500	950	1	1	102586356	1349	7.47	0.51	12	0.00	176.00	2554.00	1745	20221130	-24.64	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1745	-24.64	20221130	1190	10.50	20230726	1.95	N	009270	500	512 억		1457434	N	N	0	N	00	N
34	20231124	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1320	-3	5	-0.23	224083147	170109	301.47	1313	1338	1300	1719	927	1323	1317.29	1.44	0	-17208	1357	1340	1331	1314	1305	1335	1309	513	396	500	950	1	1	102586356	1354	7.50	0.52	12	0.17	176.00	2554.00	1745	20221130	-24.36	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1745	-24.36	20221130	1190	10.92	20230726	1.97	N	009270	500	512 억		1474816	N	N	0	N	00	N
35	20231124	150243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1314	-9	5	-0.68	214029519	162475	287.94	1313	1338	1300	1719	927	1323	1317.31	1.44	0	-13937	1357	1340	1331	1314	1305	1335	1309	513	396	500	950	1	1	102586356	1348	7.47	0.51	12	0.16	176.00	2554.00	1745	20221130	-24.70	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1745	-24.70	20221130	1190	10.42	20230726	1.97	N	009270	500	512 억		1474816	N	N	0	N	00	N
36	20231124	140242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1317	-6	5	-0.45	211373490	160458	284.36	1313	1338	1300	1719	927	1323	1317.31	1.44	0	-12434	1357	1340	1331	1314	1305	1335	1309	513	396	500	950	1	1	102586356	1351	7.48	0.52	12	0.16	176.00	2554.00	1745	20221130	-24.53	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1745	-24.53	20221130	1190	10.67	20230726	1.97	N	009270	500	512 억		1474816	N	N	0	N	00	N
37	20231124	130241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1323	0	3	0.00	202029637	153362	271.79	1313	1338	1300	1719	927	1323	1317.34	1.44	0	-13931	1357	1340	1331	1314	1305	1335	1309	513	396	500	950	1	1	102586356	1357	7.52	0.52	12	0.15	176.00	2554.00	1745	20221130	-24.18	1190	20230726	11.18	1695	-21.95	20230213	1190	11.18	20230726	1745	-24.18	20221130	1190	11.18	20230726	1.97	N	009270	500	512 억		1474816	N	N	0	N	00	N
38	20231124	120243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1319	-4	5	-0.30	184483248	140083	248.26	1313	1338	1300	1719	927	1323	1316.96	1.44	0	-5956	1357	1340	1331	1314	1305	1335	1309	513	396	500	950	1	1	102586356	1353	7.49	0.52	12	0.14	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	1.97	N	009270	500	512 억		1474816	N	N	0	N	00	N
39	20231124	110242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1318	-5	5	-0.38	104168016	78737	139.54	1313	1338	1312	1719	927	1323	1322.99	1.44	0	4502	1357	1340	1331	1314	1305	1335	1309	513	396	500	950	1	1	102586356	1352	7.49	0.52	12	0.08	176.00	2554.00	1745	20221130	-24.47	1190	20230726	10.76	1695	-22.24	20230213	1190	10.76	20230726	1745	-24.47	20221130	1190	10.76	20230726	1.97	N	009270	500	512 억		1474816	N	N	0	N	00	N
40	20231124	100240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1328	5	2	0.38	73336108	55366	98.12	1313	1338	1313	1719	927	1323	1324.57	1.44	0	-1137	1357	1340	1331	1314	1305	1335	1309	513	396	500	950	1	1	102586356	1362	7.55	0.52	12	0.05	176.00	2554.00	1745	20221130	-23.90	1190	20230726	11.60	1695	-21.65	20230213	1190	11.60	20230726	1745	-23.90	20221130	1190	11.60	20230726	1.97	N	009270	500	512 억		1474816	N	N	0	N	00	N
41	20231124	090240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1322	-1	5	-0.08	14654722	11154	19.77	1313	1323	1313	1719	927	1323	1313.85	1.44	0	262	1357	1340	1331	1314	1305	1335	1309	513	396	500	950	1	1	102586356	1356	7.51	0.52	12	0.01	176.00	2554.00	1745	20221130	-24.24	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1745	-24.24	20221130	1190	11.09	20230726	1.97	N	009270	500	512 억		1474816	N	N	0	N	00	N
42	20231123	160238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1323	-12	5	-0.90	74860619	56351	38.98	1348	1348	1322	1735	935	1335	1328.47	1.46	0	-18400	1364	1349	1328	1313	1292	1357	1321	513	400	500	960	1	1	102586356	1357	7.52	0.52	12	0.05	176.00	2554.00	1745	20221130	-24.18	1190	20230726	11.18	1695	-21.95	20230213	1190	11.18	20230726	1745	-24.18	20221130	1190	11.18	20230726	1.93	N	009270	500	512 억		1495283	N	N	5	N	00	N
43	20231123	150245	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1326	-9	5	-0.67	58868130	44273	30.63	1348	1348	1323	1735	935	1335	1329.66	1.46	0	-13240	1364	1349	1328	1313	1292	1357	1321	513	400	500	960	1	1	102586356	1360	7.53	0.52	12	0.04	176.00	2554.00	1745	20221130	-24.01	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1745	-24.01	20221130	1190	11.43	20230726	1.93	N	009270	500	512 억		1495283	N	N	5	N	00	N
44	20231123	140242	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1330	-5	5	-0.37	42714055	32096	22.20	1348	1348	1323	1735	935	1335	1330.82	1.46	0	-6876	1364	1349	1328	1313	1292	1357	1321	513	400	500	960	1	1	102586356	1364	7.56	0.52	12	0.03	176.00	2554.00	1745	20221130	-23.78	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1745	-23.78	20221130	1190	11.76	20230726	1.93	N	009270	500	512 억		1495283	N	N	5	N	00	N
45	20231123	130243	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1331	-4	5	-0.30	32949392	24750	17.12	1348	1348	1323	1735	935	1335	1331.29	1.46	0	-4409	1364	1349	1328	1313	1292	1357	1321	513	400	500	960	1	1	102586356	1365	7.56	0.52	12	0.02	176.00	2554.00	1745	20221130	-23.72	1190	20230726	11.85	1695	-21.47	20230213	1190	11.85	20230726	1745	-23.72	20221130	1190	11.85	20230726	1.93	N	009270	500	512 억		1495283	N	N	5	N	00	N
46	20231123	120241	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1333	-2	5	-0.15	32066446	24087	16.66	1348	1348	1323	1735	935	1335	1331.28	1.46	0	-4073	1364	1349	1328	1313	1292	1357	1321	513	400	500	960	1	1	102586356	1367	7.57	0.52	12	0.02	176.00	2554.00	1745	20221130	-23.61	1190	20230726	12.02	1695	-21.36	20230213	1190	12.02	20230726	1745	-23.61	20221130	1190	12.02	20230726	1.93	N	009270	500	512 억		1495283	N	N	5	N	00	N
47	20231123	110244	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1323	-12	5	-0.90	29664371	22280	15.41	1348	1348	1323	1735	935	1335	1331.43	1.46	0	-3065	1364	1349	1328	1313	1292	1357	1321	513	400	500	960	1	1	102586356	1357	7.52	0.52	12	0.02	176.00	2554.00	1745	20221130	-24.18	1190	20230726	11.18	1695	-21.95	20230213	1190	11.18	20230726	1745	-24.18	20221130	1190	11.18	20230726	1.93	N	009270	500	512 억		1495283	N	N	5	N	00	N
48	20231123	100240	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1325	-10	5	-0.75	15649829	11721	8.11	1348	1348	1325	1735	935	1335	1335.20	1.46	0	-1145	1364	1349	1328	1313	1292	1357	1321	513	400	500	960	1	1	102586356	1359	7.53	0.52	12	0.01	176.00	2554.00	1745	20221130	-24.07	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1745	-24.07	20221130	1190	11.34	20230726	1.93	N	009270	500	512 억		1495283	N	N	5	N	00	N
49	20231123	090239	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1347	12	2	0.90	4658448	3472	2.40	1348	1348	1325	1735	935	1335	1341.72	1.46	0	-294	1364	1349	1328	1313	1292	1357	1321	513	400	500	960	1	1	102586356	1382	7.65	0.53	12	0.00	176.00	2554.00	1745	20221130	-22.81	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1745	-22.81	20221130	1190	13.19	20230726	1.93	N	009270	500	512 억		1495283	N	N	5	N	00	N
50	20231122	160234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	26	2	1.99	191330310	144474	88.79	1307	1343	1307	1701	917	1309	1324.26	1.43	0	23606	1337	1323	1311	1297	1285	1317	1291	513	392	500	940	1	1	102586356	1370	7.59	0.52	12	0.14	176.00	2554.00	1745	20221130	-23.50	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1745	-23.50	20221130	1190	12.18	20230726	1.92	N	009270	500	512 억		1470873	N	N	5	N	00	N
51	20231122	150239	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1332	23	2	1.76	180945860	136687	84.01	1307	1343	1307	1701	917	1309	1323.80	1.43	0	22990	1337	1323	1311	1297	1285	1317	1291	513	392	500	940	1	1	102586356	1366	7.57	0.52	12	0.13	176.00	2554.00	1745	20221130	-23.67	1190	20230726	11.93	1695	-21.42	20230213	1190	11.93	20230726	1745	-23.67	20221130	1190	11.93	20230726	1.92	N	009270	500	512 억		1470873	N	N	9	N	00	N
52	20231122	140234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	26	2	1.99	173245534	130894	80.45	1307	1343	1307	1701	917	1309	1323.56	1.43	0	23088	1337	1323	1311	1297	1285	1317	1291	513	392	500	940	1	1	102586356	1370	7.59	0.52	12	0.13	176.00	2554.00	1745	20221130	-23.50	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1745	-23.50	20221130	1190	12.18	20230726	1.92	N	009270	500	512 억		1470873	N	N	9	N	00	N
53	20231122	130245	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1336	27	2	2.06	170957895	129180	79.39	1307	1343	1307	1701	917	1309	1323.42	1.43	0	23039	1337	1323	1311	1297	1285	1317	1291	513	392	500	940	1	1	102586356	1371	7.59	0.52	12	0.13	176.00	2554.00	1745	20221130	-23.44	1190	20230726	12.27	1695	-21.18	20230213	1190	12.27	20230726	1745	-23.44	20221130	1190	12.27	20230726	1.92	N	009270	500	512 억		1470873	N	N	9	N	00	N
54	20231122	120245	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1328	19	2	1.45	134308165	101666	62.48	1307	1331	1307	1701	917	1309	1321.08	1.43	0	6518	1337	1323	1311	1297	1285	1317	1291	513	392	500	940	1	1	102586356	1362	7.55	0.52	12	0.10	176.00	2554.00	1745	20221130	-23.90	1190	20230726	11.60	1695	-21.65	20230213	1190	11.60	20230726	1745	-23.90	20221130	1190	11.60	20230726	1.92	N	009270	500	512 억		1470873	N	N	9	N	00	N
55	20231122	110250	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1328	19	2	1.45	66165204	50170	30.83	1307	1331	1307	1701	917	1309	1318.83	1.43	0	6499	1337	1323	1311	1297	1285	1317	1291	513	392	500	940	1	1	102586356	1362	7.55	0.52	12	0.05	176.00	2554.00	1745	20221130	-23.90	1190	20230726	11.60	1695	-21.65	20230213	1190	11.60	20230726	1745	-23.90	20221130	1190	11.60	20230726	1.92	N	009270	500	512 억		1470873	N	N	9	N	00	N
56	20231122	100246	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1319	10	2	0.76	27696511	21080	12.96	1307	1324	1307	1701	917	1309	1313.89	1.43	0	5689	1337	1323	1311	1297	1285	1317	1291	513	392	500	940	1	1	102586356	1353	7.49	0.52	12	0.02	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	1.92	N	009270	500	512 억		1470873	N	N	9	N	00	N
57	20231122	090236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1310	1	2	0.08	526849	403	0.25	1307	1310	1307	1701	917	1309	1307.02	1.43	0	2	1337	1323	1311	1297	1285	1317	1291	513	392	500	940	1	1	102586356	1344	7.44	0.51	12	0.00	176.00	2554.00	1745	20221130	-24.93	1190	20230726	10.08	1695	-22.71	20230213	1190	10.08	20230726	1745	-24.93	20221130	1190	10.08	20230726	1.92	N	009270	500	512 억		1470873	N	N	9	N	00	N
58	20231121	160238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1309	-9	5	-0.68	212503259	162537	153.47	1316	1325	1299	1713	923	1318	1307.36	1.42	0	14589	1334	1326	1313	1305	1292	1330	1309	513	395	500	940	1	1	102586356	1343	7.44	0.51	12	0.16	176.00	2554.00	1745	20221130	-24.99	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1745	-24.99	20221130	1190	10.00	20230726	1.87	N	009270	500	512 억		1456285	N	N	9	N	00	N
59	20231121	150237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1316	-2	5	-0.15	193070873	147710	139.47	1316	1325	1299	1713	923	1318	1307.09	1.42	0	15733	1334	1326	1313	1305	1292	1330	1309	513	395	500	940	1	1	102586356	1350	7.48	0.52	12	0.14	176.00	2554.00	1745	20221130	-24.58	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1745	-24.58	20221130	1190	10.59	20230726	1.87	N	009270	500	512 억		1456285	N	N	41	N	00	N
60	20231121	140234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1319	1	2	0.08	184768419	141408	133.52	1316	1325	1299	1713	923	1318	1306.63	1.42	0	16841	1334	1326	1313	1305	1292	1330	1309	513	395	500	940	1	1	102586356	1353	7.49	0.52	12	0.14	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	1.87	N	009270	500	512 억		1456285	N	N	41	N	00	N
61	20231121	130235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	-6	5	-0.46	165458866	126712	119.64	1316	1325	1299	1713	923	1318	1305.79	1.42	0	10502	1334	1326	1313	1305	1292	1330	1309	513	395	500	940	1	1	102586356	1346	7.45	0.51	12	0.12	176.00	2554.00	1745	20221130	-24.81	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1745	-24.81	20221130	1190	10.25	20230726	1.87	N	009270	500	512 억		1456285	N	N	41	N	00	N
62	20231121	120235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1315	-3	5	-0.23	158903764	121718	114.92	1316	1325	1299	1713	923	1318	1305.51	1.42	0	10005	1334	1326	1313	1305	1292	1330	1309	513	395	500	940	1	1	102586356	1349	7.47	0.51	12	0.12	176.00	2554.00	1745	20221130	-24.64	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1745	-24.64	20221130	1190	10.50	20230726	1.87	N	009270	500	512 억		1456285	N	N	41	N	00	N
63	20231121	110234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1317	-1	5	-0.08	156791435	120114	113.41	1316	1325	1299	1713	923	1318	1305.36	1.42	0	9971	1334	1326	1313	1305	1292	1330	1309	513	395	500	940	1	1	102586356	1351	7.48	0.52	12	0.12	176.00	2554.00	1745	20221130	-24.53	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1745	-24.53	20221130	1190	10.67	20230726	1.87	N	009270	500	512 억		1456285	N	N	41	N	00	N
64	20231121	100231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1310	-8	5	-0.61	29199958	22252	21.01	1316	1325	1308	1713	923	1318	1312.24	1.42	0	605	1334	1326	1313	1305	1292	1330	1309	513	395	500	940	1	1	102586356	1344	7.44	0.51	12	0.02	176.00	2554.00	1745	20221130	-24.93	1190	20230726	10.08	1695	-22.71	20230213	1190	10.08	20230726	1745	-24.93	20221130	1190	10.08	20230726	1.87	N	009270	500	512 억		1456285	N	N	41	N	00	N
65	20231121	090232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1325	7	2	0.53	5128772	3897	3.68	1316	1325	1316	1713	923	1318	1316.08	1.42	0	827	1334	1326	1313	1305	1292	1330	1309	513	395	500	940	1	1	102586356	1359	7.53	0.52	12	0.00	176.00	2554.00	1745	20221130	-24.07	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1745	-24.07	20221130	1190	11.34	20230726	1.87	N	009270	500	512 억		1456285	N	N	41	N	00	N
66	20231120	160232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1318	13	2	1.00	139153804	105871	40.48	1305	1321	1300	1696	914	1305	1314.36	1.41	0	-2266	1376	1340	1320	1284	1264	1330	1274	513	391	500	930	1	1	102586356	1352	7.49	0.52	12	0.10	176.00	2554.00	1745	20221130	-24.47	1190	20230726	10.76	1695	-22.24	20230213	1190	10.76	20230726	1745	-24.47	20221130	1190	10.76	20230726	1.82	N	009270	500	512 억		1450807	N	N	41	N	00	N
67	20231120	150234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1317	12	2	0.92	125605274	95589	36.55	1305	1321	1300	1696	914	1305	1314.01	1.41	0	-1441	1376	1340	1320	1284	1264	1330	1274	513	391	500	930	1	1	102586356	1351	7.48	0.52	12	0.09	176.00	2554.00	1745	20221130	-24.53	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1745	-24.53	20221130	1190	10.67	20230726	1.82	N	009270	500	512 억		1450807	N	N	7	N	00	N
68	20231120	140234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1319	14	2	1.07	122460360	93201	35.64	1305	1321	1300	1696	914	1305	1313.94	1.41	0	-566	1376	1340	1320	1284	1264	1330	1274	513	391	500	930	1	1	102586356	1353	7.49	0.52	12	0.09	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	1.82	N	009270	500	512 억		1450807	N	N	7	N	00	N
69	20231120	130232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1319	14	2	1.07	106454104	81059	31.00	1305	1321	1300	1696	914	1305	1313.29	1.41	0	-392	1376	1340	1320	1284	1264	1330	1274	513	391	500	930	1	1	102586356	1353	7.49	0.52	12	0.08	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	1.82	N	009270	500	512 억		1450807	N	N	7	N	00	N
70	20231120	120231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1319	14	2	1.07	95285074	72581	27.75	1305	1321	1300	1696	914	1305	1312.81	1.41	0	-318	1376	1340	1320	1284	1264	1330	1274	513	391	500	930	1	1	102586356	1353	7.49	0.52	12	0.07	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	1.82	N	009270	500	512 억		1450807	N	N	7	N	00	N
71	20231120	110231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1311	6	2	0.46	56712653	43268	16.55	1305	1321	1300	1696	914	1305	1310.73	1.41	0	-418	1376	1340	1320	1284	1264	1330	1274	513	391	500	930	1	1	102586356	1345	7.45	0.51	12	0.04	176.00	2554.00	1745	20221130	-24.87	1190	20230726	10.17	1695	-22.65	20230213	1190	10.17	20230726	1745	-24.87	20221130	1190	10.17	20230726	1.82	N	009270	500	512 억		1450807	N	N	7	N	00	N
72	20231120	100232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1320	15	2	1.15	44772069	34169	13.07	1305	1321	1300	1696	914	1305	1310.31	1.41	0	-2203	1376	1340	1320	1284	1264	1330	1274	513	391	500	930	1	1	102586356	1354	7.50	0.52	12	0.03	176.00	2554.00	1745	20221130	-24.36	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1745	-24.36	20221130	1190	10.92	20230726	1.82	N	009270	500	512 억		1450807	N	N	7	N	00	N
73	20231120	090232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1302	-3	5	-0.23	3794625	2908	1.11	1305	1305	1302	1696	914	1305	1304.89	1.41	0	-609	1376	1340	1320	1284	1264	1330	1274	513	391	500	930	1	1	102586356	1336	7.40	0.51	12	0.00	176.00	2554.00	1745	20221130	-25.39	1190	20230726	9.41	1695	-23.19	20230213	1190	9.41	20230726	1745	-25.39	20221130	1190	9.41	20230726	1.82	N	009270	500	512 억		1450807	N	N	7	N	00	N
74	20231117	160236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1305	-50	5	-3.69	333517987	252722	170.63	1356	1356	1300	1761	949	1355	1319.76	1.46	0	-43493	1384	1369	1357	1342	1330	1363	1336	513	406	500	970	1	1	102586356	1339	7.41	0.51	12	0.25	176.00	2554.00	1745	20221130	-25.21	1190	20230726	9.66	1695	-23.01	20230213	1190	9.66	20230726	1745	-25.21	20221130	1190	9.66	20230726	1.78	N	009270	500	512 억		1496838	N	N	7	N	00	N
75	20231117	150238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1320	-35	5	-2.58	157861987	118612	80.08	1356	1356	1320	1761	949	1355	1330.90	1.46	0	-32367	1384	1369	1357	1342	1330	1363	1336	513	406	500	970	1	1	102586356	1354	7.50	0.52	12	0.12	176.00	2554.00	1745	20221130	-24.36	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1745	-24.36	20221130	1190	10.92	20230726	1.78	N	009270	500	512 억		1496838	N	N	0	N	00	N
76	20231117	140238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1330	-25	5	-1.85	106824664	80105	54.09	1356	1356	1329	1761	949	1355	1333.55	1.46	0	-30742	1384	1369	1357	1342	1330	1363	1336	513	406	500	970	1	1	102586356	1364	7.56	0.52	12	0.08	176.00	2554.00	1745	20221130	-23.78	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1745	-23.78	20221130	1190	11.76	20230726	1.78	N	009270	500	512 억		1496838	N	N	0	N	00	N
77	20231117	130237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1337	-18	5	-1.33	82075604	61532	41.55	1356	1356	1329	1761	949	1355	1333.85	1.46	0	-23110	1384	1369	1357	1342	1330	1363	1336	513	406	500	970	1	1	102586356	1372	7.60	0.52	12	0.06	176.00	2554.00	1745	20221130	-23.38	1190	20230726	12.35	1695	-21.12	20230213	1190	12.35	20230726	1745	-23.38	20221130	1190	12.35	20230726	1.78	N	009270	500	512 억		1496838	N	N	0	N	00	N
78	20231117	120237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1337	-18	5	-1.33	66213462	49640	33.52	1356	1356	1329	1761	949	1355	1333.86	1.46	0	-20907	1384	1369	1357	1342	1330	1363	1336	513	406	500	970	1	1	102586356	1372	7.60	0.52	12	0.05	176.00	2554.00	1745	20221130	-23.38	1190	20230726	12.35	1695	-21.12	20230213	1190	12.35	20230726	1745	-23.38	20221130	1190	12.35	20230726	1.78	N	009270	500	512 억		1496838	N	N	0	N	00	N
79	20231117	110238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1332	-23	5	-1.70	57380233	43007	29.04	1356	1356	1329	1761	949	1355	1334.19	1.46	0	-18843	1384	1369	1357	1342	1330	1363	1336	513	406	500	970	1	1	102586356	1366	7.57	0.52	12	0.04	176.00	2554.00	1745	20221130	-23.67	1190	20230726	11.93	1695	-21.42	20230213	1190	11.93	20230726	1745	-23.67	20221130	1190	11.93	20230726	1.78	N	009270	500	512 억		1496838	N	N	0	N	00	N
80	20231117	100238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	-21	5	-1.55	17457728	13047	8.81	1356	1356	1333	1761	949	1355	1338.01	1.46	0	-6290	1384	1369	1357	1342	1330	1363	1336	513	406	500	970	1	1	102586356	1369	7.58	0.52	12	0.01	176.00	2554.00	1745	20221130	-23.55	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1745	-23.55	20221130	1190	12.10	20230726	1.78	N	009270	500	512 억		1496838	N	N	0	N	00	N
81	20231117	090237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1350	-5	5	-0.37	1199189	887	0.60	1356	1356	1350	1761	949	1355	1351.82	1.46	0	-829	1384	1369	1357	1342	1330	1363	1336	513	406	500	970	1	1	102586356	1385	7.67	0.53	12	0.00	176.00	2554.00	1745	20221130	-22.64	1190	20230726	13.45	1695	-20.35	20230213	1190	13.45	20230726	1745	-22.64	20221130	1190	13.45	20230726	1.78	N	009270	500	512 억		1496838	N	N	0	N	00	N
82	20231116	160237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1355	-4	5	-0.29	183835107	135591	130.63	1360	1372	1347	1766	952	1359	1355.81	1.46	0	-1204	1374	1366	1351	1343	1328	1370	1347	513	407	500	970	1	1	102586356	1390	7.70	0.53	12	0.13	176.00	2554.00	1745	20221130	-22.35	1190	20230726	13.87	1695	-20.06	20230213	1190	13.87	20230726	1745	-22.35	20221130	1190	13.87	20230726	1.78	N	009270	500	512 억		1501724	N	N	1	N	00	N
83	20231116	150237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1358	-1	5	-0.07	167754230	123692	119.17	1360	1372	1347	1766	952	1359	1356.23	1.46	0	55	1374	1366	1351	1343	1328	1370	1347	513	407	500	970	1	1	102586356	1393	7.72	0.53	12	0.12	176.00	2554.00	1745	20221130	-22.18	1190	20230726	14.12	1695	-19.88	20230213	1190	14.12	20230726	1745	-22.18	20221130	1190	14.12	20230726	1.78	N	009270	500	512 억		1501724	N	N	1	N	00	N
84	20231116	140233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1360	1	2	0.07	148100847	109203	105.21	1360	1372	1347	1766	952	1359	1356.20	1.46	0	160	1374	1366	1351	1343	1328	1370	1347	513	407	500	970	1	1	102586356	1395	7.73	0.53	12	0.11	176.00	2554.00	1745	20221130	-22.06	1190	20230726	14.29	1695	-19.76	20230213	1190	14.29	20230726	1745	-22.06	20221130	1190	14.29	20230726	1.78	N	009270	500	512 억		1501724	N	N	1	N	00	N
85	20231116	130236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1360	1	2	0.07	87188999	64333	61.98	1360	1372	1347	1766	952	1359	1355.28	1.46	0	-2846	1374	1366	1351	1343	1328	1370	1347	513	407	500	970	1	1	102586356	1395	7.73	0.53	12	0.06	176.00	2554.00	1745	20221130	-22.06	1190	20230726	14.29	1695	-19.76	20230213	1190	14.29	20230726	1745	-22.06	20221130	1190	14.29	20230726	1.78	N	009270	500	512 억		1501724	N	N	1	N	00	N
86	20231116	120237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1357	-2	5	-0.15	62396680	46069	44.38	1360	1372	1347	1766	952	1359	1354.42	1.46	0	-1510	1374	1366	1351	1343	1328	1370	1347	513	407	500	970	1	1	102586356	1392	7.71	0.53	12	0.04	176.00	2554.00	1745	20221130	-22.23	1190	20230726	14.03	1695	-19.94	20230213	1190	14.03	20230726	1745	-22.23	20221130	1190	14.03	20230726	1.78	N	009270	500	512 억		1501724	N	N	1	N	00	N
87	20231116	110235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1355	-4	5	-0.29	46640195	34437	33.18	1360	1372	1347	1766	952	1359	1354.36	1.46	0	-1976	1374	1366	1351	1343	1328	1370	1347	513	407	500	970	1	1	102586356	1390	7.70	0.53	12	0.03	176.00	2554.00	1745	20221130	-22.35	1190	20230726	13.87	1695	-20.06	20230213	1190	13.87	20230726	1745	-22.35	20221130	1190	13.87	20230726	1.78	N	009270	500	512 억		1501724	N	N	1	N	00	N
88	20231116	100234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1370	11	2	0.81	1657106	1217	1.17	1360	1372	1360	1766	952	1359	1361.65	1.46	0	-28	1374	1366	1351	1343	1328	1370	1347	513	407	500	970	1	1	102586356	1405	7.78	0.54	12	0.00	176.00	2554.00	1745	20221130	-21.49	1190	20230726	15.13	1695	-19.17	20230213	1190	15.13	20230726	1745	-21.49	20221130	1190	15.13	20230726	1.78	N	009270	500	512 억		1501724	N	N	1	N	00	N
89	20231116	090233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1359	0	3	0.00	0	0	0.00	0	0	0	1766	952	1359	0.00	1.46	0	0	1374	1366	1351	1343	1328	1370	1347	513	407	500	970	1	1	102586356	1394	7.72	0.53	12	0.00	176.00	2554.00	1745	20221130	-22.12	1190	20230726	14.20	1695	-19.82	20230213	1190	14.20	20230726	1745	-22.12	20221130	1190	14.20	20230726	1.78	N	009270	500	512 억		1501724	N	N	1	N	00	N
90	20231115	160224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1359	23	2	1.72	139466240	103743	96.22	1336	1359	1336	1736	936	1336	1344.34	1.47	0	-9833	1349	1342	1332	1325	1315	1346	1329	513	400	500	960	1	1	102586356	1394	7.72	0.53	12	0.10	176.00	2554.00	1745	20221130	-22.12	1190	20230726	14.20	1695	-19.82	20230213	1190	14.20	20230726	1745	-22.12	20221130	1190	14.20	20230726	1.77	N	009270	500	512 억		1511493	N	N	1	N	00	N
91	20231115	150237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1351	15	2	1.12	129313872	96258	89.28	1336	1355	1336	1736	936	1336	1343.41	1.47	0	-8736	1349	1342	1332	1325	1315	1346	1329	513	400	500	960	1	1	102586356	1386	7.68	0.53	12	0.09	176.00	2554.00	1745	20221130	-22.58	1190	20230726	13.53	1695	-20.29	20230213	1190	13.53	20230726	1745	-22.58	20221130	1190	13.53	20230726	1.77	N	009270	500	512 억		1511493	N	N	55	N	00	N
92	20231115	140239	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1351	15	2	1.12	97785306	72917	67.63	1336	1355	1336	1736	936	1336	1341.05	1.47	0	-4811	1349	1342	1332	1325	1315	1346	1329	513	400	500	960	1	1	102586356	1386	7.68	0.53	12	0.07	176.00	2554.00	1745	20221130	-22.58	1190	20230726	13.53	1695	-20.29	20230213	1190	13.53	20230726	1745	-22.58	20221130	1190	13.53	20230726	1.77	N	009270	500	512 억		1511493	N	N	55	N	00	N
93	20231115	130239	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1342	6	2	0.45	86380223	64442	59.77	1336	1355	1336	1736	936	1336	1340.43	1.47	0	-5038	1349	1342	1332	1325	1315	1346	1329	513	400	500	960	1	1	102586356	1377	7.62	0.53	12	0.06	176.00	2554.00	1745	20221130	-23.09	1190	20230726	12.77	1695	-20.83	20230213	1190	12.77	20230726	1745	-23.09	20221130	1190	12.77	20230726	1.77	N	009270	500	512 억		1511493	N	N	55	N	00	N
94	20231115	120240	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1340	4	2	0.30	82048008	61214	56.77	1336	1355	1336	1736	936	1336	1340.35	1.47	0	-4997	1349	1342	1332	1325	1315	1346	1329	513	400	500	960	1	1	102586356	1375	7.61	0.52	12	0.06	176.00	2554.00	1745	20221130	-23.21	1190	20230726	12.61	1695	-20.94	20230213	1190	12.61	20230726	1745	-23.21	20221130	1190	12.61	20230726	1.77	N	009270	500	512 억		1511493	N	N	55	N	00	N
95	20231115	110241	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1338	2	2	0.15	62798627	46840	43.44	1336	1355	1336	1736	936	1336	1340.71	1.47	0	-4983	1349	1342	1332	1325	1315	1346	1329	513	400	500	960	1	1	102586356	1373	7.60	0.52	12	0.05	176.00	2554.00	1745	20221130	-23.32	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1745	-23.32	20221130	1190	12.44	20230726	1.77	N	009270	500	512 억		1511493	N	N	55	N	00	N
96	20231115	100238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1339	3	2	0.22	31508893	23526	21.82	1336	1345	1336	1736	936	1336	1339.32	1.47	0	-3471	1349	1342	1332	1325	1315	1346	1329	513	400	500	960	1	1	102586356	1374	7.61	0.52	12	0.02	176.00	2554.00	1745	20221130	-23.27	1190	20230726	12.52	1695	-21.00	20230213	1190	12.52	20230726	1745	-23.27	20221130	1190	12.52	20230726	1.77	N	009270	500	512 억		1511493	N	N	55	N	00	N
97	20231115	090236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1336	0	3	0.00	1675758	1252	1.16	1336	1344	1336	1736	936	1336	1338.46	1.47	0	-666	1349	1342	1332	1325	1315	1346	1329	513	400	500	960	1	1	102586356	1371	7.59	0.52	12	0.00	176.00	2554.00	1745	20221130	-23.44	1190	20230726	12.27	1695	-21.18	20230213	1190	12.27	20230726	1745	-23.44	20221130	1190	12.27	20230726	1.77	N	009270	500	512 억		1511493	N	N	55	N	00	N
98	20231114	160236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1336	-3	5	-0.22	143541407	107811	50.01	1324	1339	1322	1740	938	1339	1331.42	1.47	0	520	1386	1362	1336	1312	1286	1349	1299	513	401	500	960	1	1	102586356	1371	7.59	0.52	12	0.11	176.00	2554.00	1745	20221130	-23.44	1190	20230726	12.27	1695	-21.18	20230213	1190	12.27	20230726	1745	-23.44	20221130	1190	12.27	20230726	1.73	N	009270	500	512 억		1503832	N	N	55	N	00	N
99	20231114	150235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	-4	5	-0.30	131355774	98677	45.78	1324	1339	1322	1740	938	1339	1331.17	1.47	0	2246	1386	1362	1336	1312	1286	1349	1299	513	401	500	960	1	1	102586356	1370	7.59	0.52	12	0.10	176.00	2554.00	1745	20221130	-23.50	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1745	-23.50	20221130	1190	12.18	20230726	1.73	N	009270	500	512 억		1503832	N	N	53	N	00	N
100	20231114	140235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	-5	5	-0.37	117224509	88070	40.86	1324	1339	1322	1740	938	1339	1331.04	1.47	0	2266	1386	1362	1336	1312	1286	1349	1299	513	401	500	960	1	1	102586356	1369	7.58	0.52	12	0.09	176.00	2554.00	1745	20221130	-23.55	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1745	-23.55	20221130	1190	12.10	20230726	1.73	N	009270	500	512 억		1503832	N	N	53	N	00	N
101	20231114	130237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	-4	5	-0.30	70538944	53036	24.60	1324	1339	1322	1740	938	1339	1330.02	1.47	0	2266	1386	1362	1336	1312	1286	1349	1299	513	401	500	960	1	1	102586356	1370	7.59	0.52	12	0.05	176.00	2554.00	1745	20221130	-23.50	1190	20230726	12.18	1695	-21.24	20230213	1190	12.18	20230726	1745	-23.50	20221130	1190	12.18	20230726	1.73	N	009270	500	512 억		1503832	N	N	53	N	00	N
102	20231114	120235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1333	-6	5	-0.45	66995783	50381	23.37	1324	1339	1322	1740	938	1339	1329.78	1.47	0	2347	1386	1362	1336	1312	1286	1349	1299	513	401	500	960	1	1	102586356	1367	7.57	0.52	12	0.05	176.00	2554.00	1745	20221130	-23.61	1190	20230726	12.02	1695	-21.36	20230213	1190	12.02	20230726	1745	-23.61	20221130	1190	12.02	20230726	1.73	N	009270	500	512 억		1503832	N	N	53	N	00	N
103	20231114	110238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1333	-6	5	-0.45	61265982	46078	21.38	1324	1339	1322	1740	938	1339	1329.61	1.47	0	2347	1386	1362	1336	1312	1286	1349	1299	513	401	500	960	1	1	102586356	1367	7.57	0.52	12	0.04	176.00	2554.00	1745	20221130	-23.61	1190	20230726	12.02	1695	-21.36	20230213	1190	12.02	20230726	1745	-23.61	20221130	1190	12.02	20230726	1.73	N	009270	500	512 억		1503832	N	N	53	N	00	N
104	20231114	100236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1330	-9	5	-0.67	33495193	25214	11.70	1324	1338	1322	1740	938	1339	1328.44	1.47	0	2409	1386	1362	1336	1312	1286	1349	1299	513	401	500	960	1	1	102586356	1364	7.56	0.52	12	0.02	176.00	2554.00	1745	20221130	-23.78	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1745	-23.78	20221130	1190	11.76	20230726	1.73	N	009270	500	512 억		1503832	N	N	53	N	00	N
105	20231114	090235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1330	-9	5	-0.67	11430388	8633	4.00	1324	1330	1324	1740	938	1339	1324.03	1.47	0	826	1386	1362	1336	1312	1286	1349	1299	513	401	500	960	1	1	102586356	1364	7.56	0.52	12	0.01	176.00	2554.00	1745	20221130	-23.78	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1745	-23.78	20221130	1190	11.76	20230726	1.73	N	009270	500	512 억		1503832	N	N	53	N	00	N
106	20231113	160234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1339	-14	5	-1.03	280018888	210809	97.16	1353	1360	1310	1758	948	1353	1328.30	1.47	0	-1376	1405	1378	1362	1335	1319	1371	1328	513	405	500	970	1	1	102586356	1374	7.61	0.52	12	0.21	176.00	2554.00	1745	20221130	-23.27	1190	20230726	12.52	1695	-21.00	20230213	1190	12.52	20230726	1745	-23.27	20221130	1190	12.52	20230726	1.79	N	009270	500	512 억		1503379	N	N	53	N	00	N
107	20231113	150234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1327	-26	5	-1.92	220739808	166067	76.54	1353	1360	1310	1758	948	1353	1329.22	1.47	0	-2854	1405	1378	1362	1335	1319	1371	1328	513	405	500	970	1	1	102586356	1361	7.54	0.52	12	0.16	176.00	2554.00	1745	20221130	-23.95	1190	20230726	11.51	1695	-21.71	20230213	1190	11.51	20230726	1745	-23.95	20221130	1190	11.51	20230726	1.79	N	009270	500	512 억		1503379	N	N	18	N	00	N
108	20231113	140232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1319	-34	5	-2.51	195993285	147449	67.96	1353	1360	1310	1758	948	1353	1329.23	1.47	0	-2996	1405	1378	1362	1335	1319	1371	1328	513	405	500	970	1	1	102586356	1353	7.49	0.52	12	0.14	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	1.79	N	009270	500	512 억		1503379	N	N	18	N	00	N
109	20231113	130231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	-41	5	-3.03	169862597	127574	58.80	1353	1360	1310	1758	948	1353	1331.48	1.47	0	-1188	1405	1378	1362	1335	1319	1371	1328	513	405	500	970	1	1	102586356	1346	7.45	0.51	12	0.12	176.00	2554.00	1745	20221130	-24.81	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1745	-24.81	20221130	1190	10.25	20230726	1.79	N	009270	500	512 억		1503379	N	N	18	N	00	N
110	20231113	120232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1314	-39	5	-2.88	145506798	109027	50.25	1353	1360	1313	1758	948	1353	1334.59	1.47	0	544	1405	1378	1362	1335	1319	1371	1328	513	405	500	970	1	1	102586356	1348	7.47	0.51	12	0.11	176.00	2554.00	1745	20221130	-24.70	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1745	-24.70	20221130	1190	10.42	20230726	1.79	N	009270	500	512 억		1503379	N	N	18	N	00	N
111	20231113	110231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1337	-16	5	-1.18	74336021	55343	25.51	1353	1360	1330	1758	948	1353	1343.19	1.47	0	130	1405	1378	1362	1335	1319	1371	1328	513	405	500	970	1	1	102586356	1372	7.60	0.52	12	0.05	176.00	2554.00	1745	20221130	-23.38	1190	20230726	12.35	1695	-21.12	20230213	1190	12.35	20230726	1745	-23.38	20221130	1190	12.35	20230726	1.79	N	009270	500	512 억		1503379	N	N	18	N	00	N
112	20231113	100232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1349	-4	5	-0.30	51361376	38179	17.60	1353	1360	1330	1758	948	1353	1345.28	1.47	0	127	1405	1378	1362	1335	1319	1371	1328	513	405	500	970	1	1	102586356	1384	7.66	0.53	12	0.04	176.00	2554.00	1745	20221130	-22.69	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1745	-22.69	20221130	1190	13.36	20230726	1.79	N	009270	500	512 억		1503379	N	N	18	N	00	N
113	20231113	090233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1359	6	2	0.44	1386904	1025	0.47	1353	1360	1353	1758	948	1353	1353.08	1.47	0	69	1405	1378	1362	1335	1319	1371	1328	513	405	500	970	1	1	102586356	1394	7.72	0.53	12	0.00	176.00	2554.00	1745	20221130	-22.12	1190	20230726	14.20	1695	-19.82	20230213	1190	14.20	20230726	1745	-22.12	20221130	1190	14.20	20230726	1.79	N	009270	500	512 억		1503379	N	N	18	N	00	N
114	20231110	160233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1353	-38	5	-2.73	293139982	216146	106.32	1370	1389	1346	1808	974	1391	1356.22	1.47	0	-5456	1425	1407	1397	1379	1369	1403	1375	513	417	500	1000	1	1	102586356	1388	7.69	0.53	12	0.21	176.00	2554.00	1745	20221130	-22.46	1190	20230726	13.70	1695	-20.18	20230213	1190	13.70	20230726	1745	-22.46	20221130	1190	13.70	20230726	1.83	N	009270	500	512 억		1510036	N	N	18	N	00	N
115	20231110	150235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1354	-37	5	-2.66	258332586	190354	93.63	1370	1389	1349	1808	974	1391	1357.12	1.47	0	1170	1425	1407	1397	1379	1369	1403	1375	513	417	500	1000	1	1	102586356	1389	7.69	0.53	12	0.19	176.00	2554.00	1745	20221130	-22.41	1190	20230726	13.78	1695	-20.12	20230213	1190	13.78	20230726	1745	-22.41	20221130	1190	13.78	20230726	1.83	N	009270	500	512 억		1510036	N	N	30	N	00	N
116	20231110	140235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1355	-36	5	-2.59	253163770	186533	91.75	1370	1389	1349	1808	974	1391	1357.21	1.47	0	1374	1425	1407	1397	1379	1369	1403	1375	513	417	500	1000	1	1	102586356	1390	7.70	0.53	12	0.18	176.00	2554.00	1745	20221130	-22.35	1190	20230726	13.87	1695	-20.06	20230213	1190	13.87	20230726	1745	-22.35	20221130	1190	13.87	20230726	1.83	N	009270	500	512 억		1510036	N	N	30	N	00	N
117	20231110	130236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1350	-41	5	-2.95	236251847	174044	85.61	1370	1389	1349	1808	974	1391	1357.43	1.47	0	2238	1425	1407	1397	1379	1369	1403	1375	513	417	500	1000	1	1	102586356	1385	7.67	0.53	12	0.17	176.00	2554.00	1745	20221130	-22.64	1190	20230726	13.45	1695	-20.35	20230213	1190	13.45	20230726	1745	-22.64	20221130	1190	13.45	20230726	1.83	N	009270	500	512 억		1510036	N	N	30	N	00	N
118	20231110	120233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1361	-30	5	-2.16	156769402	115297	56.71	1370	1389	1352	1808	974	1391	1359.70	1.47	0	7566	1425	1407	1397	1379	1369	1403	1375	513	417	500	1000	1	1	102586356	1396	7.73	0.53	12	0.11	176.00	2554.00	1745	20221130	-22.01	1190	20230726	14.37	1695	-19.71	20230213	1190	14.37	20230726	1745	-22.01	20221130	1190	14.37	20230726	1.83	N	009270	500	512 억		1510036	N	N	30	N	00	N
119	20231110	110233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1361	-30	5	-2.16	139038206	102244	50.29	1370	1389	1352	1808	974	1391	1359.87	1.47	0	8714	1425	1407	1397	1379	1369	1403	1375	513	417	500	1000	1	1	102586356	1396	7.73	0.53	12	0.10	176.00	2554.00	1745	20221130	-22.01	1190	20230726	14.37	1695	-19.71	20230213	1190	14.37	20230726	1745	-22.01	20221130	1190	14.37	20230726	1.83	N	009270	500	512 억		1510036	N	N	30	N	00	N
120	20231110	100235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1365	-26	5	-1.87	133065794	97860	48.14	1370	1389	1352	1808	974	1391	1359.76	1.47	0	8665	1425	1407	1397	1379	1369	1403	1375	513	417	500	1000	1	1	102586356	1400	7.76	0.53	12	0.10	176.00	2554.00	1745	20221130	-21.78	1190	20230726	14.71	1695	-19.47	20230213	1190	14.71	20230726	1745	-21.78	20221130	1190	14.71	20230726	1.83	N	009270	500	512 억		1510036	N	N	30	N	00	N
121	20231110	090231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1381	-10	5	-0.72	7764644	5665	2.79	1370	1389	1370	1808	974	1391	1370.63	1.47	0	2681	1425	1407	1397	1379	1369	1403	1375	513	417	500	1000	1	1	102586356	1417	7.85	0.54	12	0.01	176.00	2554.00	1745	20221130	-20.86	1190	20230726	16.05	1695	-18.53	20230213	1190	16.05	20230726	1745	-20.86	20221130	1190	16.05	20230726	1.83	N	009270	500	512 억		1510036	N	N	30	N	00	N
122	20231109	160229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1391	-25	5	-1.77	283968158	203293	89.32	1406	1415	1387	1840	992	1416	1396.84	1.50	0	-23004	1422	1418	1412	1408	1402	1421	1411	513	424	500	1010	1	1	102586356	1427	7.90	0.54	12	0.20	176.00	2554.00	1745	20221130	-20.29	1190	20230726	16.89	1695	-17.94	20230213	1190	16.89	20230726	1745	-20.29	20221130	1190	16.89	20230726	1.83	N	009270	500	512 억		1538179	N	N	30	N	00	N
123	20231109	150231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1396	-20	5	-1.41	220292310	157498	69.20	1406	1415	1388	1840	992	1416	1398.70	1.50	0	-14381	1422	1418	1412	1408	1402	1421	1411	513	424	500	1010	1	1	102586356	1432	7.93	0.55	12	0.15	176.00	2554.00	1745	20221130	-20.00	1190	20230726	17.31	1695	-17.64	20230213	1190	17.31	20230726	1745	-20.00	20221130	1190	17.31	20230726	1.83	N	009270	500	512 억		1538179	N	N	1	N	00	N
124	20231109	140229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1398	-18	5	-1.27	206659410	147726	64.91	1406	1415	1388	1840	992	1416	1398.94	1.50	0	-12405	1422	1418	1412	1408	1402	1421	1411	513	424	500	1010	1	1	102586356	1434	7.94	0.55	12	0.14	176.00	2554.00	1745	20221130	-19.89	1190	20230726	17.48	1695	-17.52	20230213	1190	17.48	20230726	1745	-19.89	20221130	1190	17.48	20230726	1.83	N	009270	500	512 억		1538179	N	N	1	N	00	N
125	20231109	130230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1389	-27	5	-1.91	194054640	138686	60.94	1406	1415	1388	1840	992	1416	1399.24	1.50	0	-8566	1422	1418	1412	1408	1402	1421	1411	513	424	500	1010	1	1	102586356	1425	7.89	0.54	12	0.14	176.00	2554.00	1745	20221130	-20.40	1190	20230726	16.72	1695	-18.05	20230213	1190	16.72	20230726	1745	-20.40	20221130	1190	16.72	20230726	1.83	N	009270	500	512 억		1538179	N	N	1	N	00	N
126	20231109	120230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1394	-22	5	-1.55	179544370	128239	56.35	1406	1415	1388	1840	992	1416	1400.08	1.50	0	-3981	1422	1418	1412	1408	1402	1421	1411	513	424	500	1010	1	1	102586356	1430	7.92	0.55	12	0.13	176.00	2554.00	1745	20221130	-20.11	1190	20230726	17.14	1695	-17.76	20230213	1190	17.14	20230726	1745	-20.11	20221130	1190	17.14	20230726	1.83	N	009270	500	512 억		1538179	N	N	1	N	00	N
127	20231109	110230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1405	-11	5	-0.78	146191129	104321	45.84	1406	1415	1395	1840	992	1416	1401.36	1.50	0	-3040	1422	1418	1412	1408	1402	1421	1411	513	424	500	1010	1	1	102586356	1441	7.98	0.55	12	0.10	176.00	2554.00	1745	20221130	-19.48	1190	20230726	18.07	1695	-17.11	20230213	1190	18.07	20230726	1745	-19.48	20221130	1190	18.07	20230726	1.83	N	009270	500	512 억		1538179	N	N	1	N	00	N
128	20231109	100228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1402	-14	5	-0.99	34406465	24426	10.73	1406	1415	1402	1840	992	1416	1408.60	1.50	0	-1384	1422	1418	1412	1408	1402	1421	1411	513	424	500	1010	1	1	102586356	1438	7.97	0.55	12	0.02	176.00	2554.00	1745	20221130	-19.66	1190	20230726	17.82	1695	-17.29	20230213	1190	17.82	20230726	1745	-19.66	20221130	1190	17.82	20230726	1.83	N	009270	500	512 억		1538179	N	N	1	N	00	N
129	20231109	090228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1415	-1	5	-0.07	3454560	2457	1.08	1406	1415	1406	1840	992	1416	1406.01	1.50	0	441	1422	1418	1412	1408	1402	1421	1411	513	424	500	1010	1	1	102586356	1452	8.04	0.55	12	0.00	176.00	2554.00	1745	20221130	-18.91	1190	20230726	18.91	1695	-16.52	20230213	1190	18.91	20230726	1745	-18.91	20221130	1190	18.91	20230726	1.83	N	009270	500	512 억		1538179	N	N	1	N	00	N
130	20231108	160228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1416	7	2	0.50	321161360	227539	95.91	1408	1416	1406	1831	987	1409	1411.46	1.50	0	-447	1420	1414	1405	1399	1390	1417	1402	513	422	500	1010	1	1	102586356	1453	8.05	0.55	12	0.22	176.00	2554.00	1745	20221130	-18.85	1190	20230726	18.99	1695	-16.46	20230213	1190	18.99	20230726	1745	-18.85	20221130	1190	18.99	20230726	1.84	N	009270	500	512 억		1539306	N	N	1	N	00	N
131	20231108	150230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1411	2	2	0.14	284194480	201374	84.88	1408	1416	1406	1831	987	1409	1411.28	1.50	0	-3326	1420	1414	1405	1399	1390	1417	1402	513	422	500	1010	1	1	102586356	1447	8.02	0.55	12	0.20	176.00	2554.00	1745	20221130	-19.14	1190	20230726	18.57	1695	-16.76	20230213	1190	18.57	20230726	1745	-19.14	20221130	1190	18.57	20230726	1.84	N	009270	500	512 억		1539306	N	N	0	N	00	N
132	20231108	140228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1413	4	2	0.28	170737888	120923	50.97	1408	1416	1406	1831	987	1409	1411.96	1.50	0	15871	1420	1414	1405	1399	1390	1417	1402	513	422	500	1010	1	1	102586356	1450	8.03	0.55	12	0.12	176.00	2554.00	1745	20221130	-19.03	1190	20230726	18.74	1695	-16.64	20230213	1190	18.74	20230726	1745	-19.03	20221130	1190	18.74	20230726	1.84	N	009270	500	512 억		1539306	N	N	0	N	00	N
133	20231108	130229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1415	6	2	0.43	120693987	85521	36.05	1408	1416	1406	1831	987	1409	1411.28	1.50	0	15356	1420	1414	1405	1399	1390	1417	1402	513	422	500	1010	1	1	102586356	1452	8.04	0.55	12	0.08	176.00	2554.00	1745	20221130	-18.91	1190	20230726	18.91	1695	-16.52	20230213	1190	18.91	20230726	1745	-18.91	20221130	1190	18.91	20230726	1.84	N	009270	500	512 억		1539306	N	N	0	N	00	N
134	20231108	120229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1409	0	3	0.00	102438867	72592	30.60	1408	1415	1406	1831	987	1409	1411.16	1.50	0	12418	1420	1414	1405	1399	1390	1417	1402	513	422	500	1010	1	1	102586356	1445	8.01	0.55	12	0.07	176.00	2554.00	1745	20221130	-19.26	1190	20230726	18.40	1695	-16.87	20230213	1190	18.40	20230726	1745	-19.26	20221130	1190	18.40	20230726	1.84	N	009270	500	512 억		1539306	N	N	0	N	00	N
135	20231108	110228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1410	1	2	0.07	97379224	69003	29.09	1408	1415	1406	1831	987	1409	1411.23	1.50	0	10818	1420	1414	1405	1399	1390	1417	1402	513	422	500	1010	1	1	102586356	1446	8.01	0.55	12	0.07	176.00	2554.00	1745	20221130	-19.20	1190	20230726	18.49	1695	-16.81	20230213	1190	18.49	20230726	1745	-19.20	20221130	1190	18.49	20230726	1.84	N	009270	500	512 억		1539306	N	N	0	N	00	N
136	20231108	100228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1410	1	2	0.07	43015003	30452	12.84	1408	1415	1406	1831	987	1409	1412.55	1.50	0	4564	1420	1414	1405	1399	1390	1417	1402	513	422	500	1010	1	1	102586356	1446	8.01	0.55	12	0.03	176.00	2554.00	1745	20221130	-19.20	1190	20230726	18.49	1695	-16.81	20230213	1190	18.49	20230726	1745	-19.20	20221130	1190	18.49	20230726	1.84	N	009270	500	512 억		1539306	N	N	0	N	00	N
137	20231108	090227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1410	1	2	0.07	7136189	5063	2.13	1408	1410	1408	1831	987	1409	1409.48	1.50	0	591	1420	1414	1405	1399	1390	1417	1402	513	422	500	1010	1	1	102586356	1446	8.01	0.55	12	0.00	176.00	2554.00	1745	20221130	-19.20	1190	20230726	18.49	1695	-16.81	20230213	1190	18.49	20230726	1745	-19.20	20221130	1190	18.49	20230726	1.84	N	009270	500	512 억		1539306	N	N	0	N	00	N
138	20231107	160228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1409	4	2	0.28	332539623	236864	71.26	1400	1411	1396	1826	984	1405	1403.93	1.50	0	-1708	1429	1416	1398	1385	1367	1423	1392	513	421	500	1010	1	1	102586356	1445	8.01	0.55	12	0.23	176.00	2554.00	1745	20221130	-19.26	1190	20230726	18.40	1695	-16.87	20230213	1190	18.40	20230726	1745	-19.26	20221130	1190	18.40	20230726	1.84	N	009270	500	512 억		1541953	N	N	6	N	00	N
139	20231107	150228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1401	-4	5	-0.28	320414839	228250	68.67	1400	1411	1396	1826	984	1405	1403.79	1.50	0	-2202	1429	1416	1398	1385	1367	1423	1392	513	421	500	1010	1	1	102586356	1437	7.96	0.55	12	0.22	176.00	2554.00	1745	20221130	-19.71	1190	20230726	17.73	1695	-17.35	20230213	1190	17.73	20230726	1745	-19.71	20221130	1190	17.73	20230726	1.84	N	009270	500	512 억		1541953	N	N	6	N	00	N
140	20231107	140229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1406	1	2	0.07	243550307	173496	52.20	1400	1411	1396	1826	984	1405	1403.78	1.50	0	-5144	1429	1416	1398	1385	1367	1423	1392	513	421	500	1010	1	1	102586356	1442	7.99	0.55	12	0.17	176.00	2554.00	1745	20221130	-19.43	1190	20230726	18.15	1695	-17.05	20230213	1190	18.15	20230726	1745	-19.43	20221130	1190	18.15	20230726	1.84	N	009270	500	512 억		1541953	N	N	6	N	00	N
141	20231107	130228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1401	-4	5	-0.28	144137606	102801	30.93	1400	1410	1396	1826	984	1405	1402.10	1.50	0	-17761	1429	1416	1398	1385	1367	1423	1392	513	421	500	1010	1	1	102586356	1437	7.96	0.55	12	0.10	176.00	2554.00	1745	20221130	-19.71	1190	20230726	17.73	1695	-17.35	20230213	1190	17.73	20230726	1745	-19.71	20221130	1190	17.73	20230726	1.84	N	009270	500	512 억		1541953	N	N	6	N	00	N
142	20231107	120228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1405	0	3	0.00	118139351	84236	25.34	1400	1410	1396	1826	984	1405	1402.48	1.50	0	-12386	1429	1416	1398	1385	1367	1423	1392	513	421	500	1010	1	1	102586356	1441	7.98	0.55	12	0.08	176.00	2554.00	1745	20221130	-19.48	1190	20230726	18.07	1695	-17.11	20230213	1190	18.07	20230726	1745	-19.48	20221130	1190	18.07	20230726	1.84	N	009270	500	512 억		1541953	N	N	6	N	00	N
143	20231107	110228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1406	1	2	0.07	90099953	64260	19.33	1400	1410	1396	1826	984	1405	1402.12	1.50	0	-843	1429	1416	1398	1385	1367	1423	1392	513	421	500	1010	1	1	102586356	1442	7.99	0.55	12	0.06	176.00	2554.00	1745	20221130	-19.43	1190	20230726	18.15	1695	-17.05	20230213	1190	18.15	20230726	1745	-19.43	20221130	1190	18.15	20230726	1.84	N	009270	500	512 억		1541953	N	N	6	N	00	N
144	20231107	100230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1405	0	3	0.00	34796372	24820	7.47	1400	1410	1396	1826	984	1405	1401.95	1.50	0	-322	1429	1416	1398	1385	1367	1423	1392	513	421	500	1010	1	1	102586356	1441	7.98	0.55	12	0.02	176.00	2554.00	1745	20221130	-19.48	1190	20230726	18.07	1695	-17.11	20230213	1190	18.07	20230726	1745	-19.48	20221130	1190	18.07	20230726	1.84	N	009270	500	512 억		1541953	N	N	6	N	00	N
145	20231107	090225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1397	-8	5	-0.57	3065031	2194	0.66	1400	1401	1396	1826	984	1405	1397.00	1.50	0	-457	1429	1416	1398	1385	1367	1423	1392	513	421	500	1010	1	1	102586356	1433	7.94	0.55	12	0.00	176.00	2554.00	1745	20221130	-19.94	1190	20230726	17.39	1695	-17.58	20230213	1190	17.39	20230726	1745	-19.94	20221130	1190	17.39	20230726	1.84	N	009270	500	512 억		1541953	N	N	6	N	00	N
146	20231106	160223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1405	17	2	1.22	463845203	331769	201.42	1388	1411	1380	1804	972	1388	1398.10	1.47	0	22419	1400	1393	1381	1374	1362	1397	1378	513	416	500	990	1	1	102586356	1441	7.98	0.55	12	0.32	176.00	2554.00	1745	20221130	-19.48	1190	20230726	18.07	1695	-17.11	20230213	1190	18.07	20230726	1745	-19.48	20221130	1190	18.07	20230726	1.84	N	009270	500	512 억		1505006	N	N	6	N	00	N
147	20231106	150225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1404	16	2	1.15	432673082	309559	187.94	1388	1411	1380	1804	972	1388	1397.71	1.47	0	21034	1400	1393	1381	1374	1362	1397	1378	513	416	500	990	1	1	102586356	1440	7.98	0.55	12	0.30	176.00	2554.00	1745	20221130	-19.54	1190	20230726	17.98	1695	-17.17	20230213	1190	17.98	20230726	1745	-19.54	20221130	1190	17.98	20230726	1.84	N	009270	500	512 억		1505006	N	N	0	N	00	N
148	20231106	140223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1402	14	2	1.01	346585889	248125	150.64	1388	1411	1380	1804	972	1388	1396.82	1.47	0	20635	1400	1393	1381	1374	1362	1397	1378	513	416	500	990	1	1	102586356	1438	7.97	0.55	12	0.24	176.00	2554.00	1745	20221130	-19.66	1190	20230726	17.82	1695	-17.29	20230213	1190	17.82	20230726	1745	-19.66	20221130	1190	17.82	20230726	1.84	N	009270	500	512 억		1505006	N	N	0	N	00	N
149	20231106	130225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1402	14	2	1.01	294696628	211119	128.17	1388	1411	1380	1804	972	1388	1395.88	1.47	0	18606	1400	1393	1381	1374	1362	1397	1378	513	416	500	990	1	1	102586356	1438	7.97	0.55	12	0.21	176.00	2554.00	1745	20221130	-19.66	1190	20230726	17.82	1695	-17.29	20230213	1190	17.82	20230726	1745	-19.66	20221130	1190	17.82	20230726	1.84	N	009270	500	512 억		1505006	N	N	0	N	00	N
150	20231106	120225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1394	6	2	0.43	221820082	158712	96.36	1388	1411	1383	1804	972	1388	1397.63	1.47	0	14823	1400	1393	1381	1374	1362	1397	1378	513	416	500	990	1	1	102586356	1430	7.92	0.55	12	0.15	176.00	2554.00	1745	20221130	-20.11	1190	20230726	17.14	1695	-17.76	20230213	1190	17.14	20230726	1745	-20.11	20221130	1190	17.14	20230726	1.84	N	009270	500	512 억		1505006	N	N	0	N	00	N
151	20231106	110226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1407	19	2	1.37	203311351	145489	88.33	1388	1411	1383	1804	972	1388	1397.43	1.47	0	19083	1400	1393	1381	1374	1362	1397	1378	513	416	500	990	1	1	102586356	1443	7.99	0.55	12	0.14	176.00	2554.00	1745	20221130	-19.37	1190	20230726	18.24	1695	-16.99	20230213	1190	18.24	20230726	1745	-19.37	20221130	1190	18.24	20230726	1.84	N	009270	500	512 억		1505006	N	N	0	N	00	N
152	20231106	100216	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1390	2	2	0.14	67304278	48458	29.42	1388	1392	1383	1804	972	1388	1388.92	1.47	0	4506	1400	1393	1381	1374	1362	1397	1378	513	416	500	990	1	1	102586356	1426	7.90	0.54	12	0.05	176.00	2554.00	1745	20221130	-20.34	1190	20230726	16.81	1695	-17.99	20230213	1190	16.81	20230726	1745	-20.34	20221130	1190	16.81	20230726	1.84	N	009270	500	512 억		1505006	N	N	0	N	00	N
153	20231106	090226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1389	1	2	0.07	3325678	2396	1.45	1388	1389	1388	1804	972	1388	1388.01	1.47	0	12	1400	1393	1381	1374	1362	1397	1378	513	416	500	990	1	1	102586356	1425	7.89	0.54	12	0.00	176.00	2554.00	1745	20221130	-20.40	1190	20230726	16.72	1695	-18.05	20230213	1190	16.72	20230726	1745	-20.40	20221130	1190	16.72	20230726	1.84	N	009270	500	512 억		1505006	N	N	0	N	00	N
154	20231103	160221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1388	11	2	0.80	226622955	164363	58.77	1377	1388	1369	1790	964	1377	1378.77	1.46	0	10360	1396	1386	1375	1365	1354	1381	1360	513	413	500	990	1	1	102586356	1424	7.89	0.54	12	0.16	176.00	2554.00	1745	20221130	-20.46	1190	20230726	16.64	1695	-18.11	20230213	1190	16.64	20230726	1745	-20.46	20221130	1190	16.64	20230726	1.87	N	009270	500	512 억		1494646	N	N	0	N	00	N
155	20231103	150223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1386	9	2	0.65	208295935	151150	54.04	1377	1386	1369	1790	964	1377	1378.07	1.46	0	10232	1396	1386	1375	1365	1354	1381	1360	513	413	500	990	1	1	102586356	1422	7.88	0.54	12	0.15	176.00	2554.00	1745	20221130	-20.57	1190	20230726	16.47	1695	-18.23	20230213	1190	16.47	20230726	1745	-20.57	20221130	1190	16.47	20230726	1.87	N	009270	500	512 억		1494646	N	N	0	N	00	N
156	20231103	140223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1380	3	2	0.22	177765551	129071	46.15	1377	1386	1369	1790	964	1377	1377.27	1.46	0	5600	1396	1386	1375	1365	1354	1381	1360	513	413	500	990	1	1	102586356	1416	7.84	0.54	12	0.13	176.00	2554.00	1745	20221130	-20.92	1190	20230726	15.97	1695	-18.58	20230213	1190	15.97	20230726	1745	-20.92	20221130	1190	15.97	20230726	1.87	N	009270	500	512 억		1494646	N	N	0	N	00	N
157	20231103	130222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1379	2	2	0.15	148367553	107765	38.53	1377	1386	1369	1790	964	1377	1376.77	1.46	0	879	1396	1386	1375	1365	1354	1381	1360	513	413	500	990	1	1	102586356	1415	7.84	0.54	12	0.11	176.00	2554.00	1745	20221130	-20.97	1190	20230726	15.88	1695	-18.64	20230213	1190	15.88	20230726	1745	-20.97	20221130	1190	15.88	20230726	1.87	N	009270	500	512 억		1494646	N	N	0	N	00	N
158	20231103	120222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1377	0	3	0.00	86726450	63116	22.57	1377	1381	1369	1790	964	1377	1374.08	1.46	0	-3713	1396	1386	1375	1365	1354	1381	1360	513	413	500	990	1	1	102586356	1413	7.82	0.54	12	0.06	176.00	2554.00	1745	20221130	-21.09	1190	20230726	15.71	1695	-18.76	20230213	1190	15.71	20230726	1745	-21.09	20221130	1190	15.71	20230726	1.87	N	009270	500	512 억		1494646	N	N	0	N	00	N
159	20231103	110224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1378	1	2	0.07	53032358	38668	13.83	1377	1380	1369	1790	964	1377	1371.48	1.46	0	-2618	1396	1386	1375	1365	1354	1381	1360	513	413	500	990	1	1	102586356	1414	7.83	0.54	12	0.04	176.00	2554.00	1745	20221130	-21.03	1190	20230726	15.80	1695	-18.70	20230213	1190	15.80	20230726	1745	-21.03	20221130	1190	15.80	20230726	1.87	N	009270	500	512 억		1494646	N	N	0	N	00	N
160	20231103	100221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1369	-8	5	-0.58	25101611	18305	6.54	1377	1378	1369	1790	964	1377	1371.30	1.46	0	-2041	1396	1386	1375	1365	1354	1381	1360	513	413	500	990	1	1	102586356	1404	7.78	0.54	12	0.02	176.00	2554.00	1745	20221130	-21.55	1190	20230726	15.04	1695	-19.23	20230213	1190	15.04	20230726	1745	-21.55	20221130	1190	15.04	20230726	1.87	N	009270	500	512 억		1494646	N	N	0	N	00	N
161	20231103	090222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1372	-5	5	-0.36	4317273	3144	1.12	1377	1377	1372	1790	964	1377	1373.18	1.46	0	-1885	1396	1386	1375	1365	1354	1381	1360	513	413	500	990	1	1	102586356	1407	7.80	0.54	12	0.00	176.00	2554.00	1745	20221130	-21.38	1190	20230726	15.29	1695	-19.06	20230213	1190	15.29	20230726	1745	-21.38	20221130	1190	15.29	20230726	1.87	N	009270	500	512 억		1494646	N	N	0	N	00	N
162	20231102	160221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1377	-5	5	-0.36	384359747	279535	87.58	1383	1385	1364	1796	968	1382	1375.00	1.48	0	-29301	1403	1392	1371	1360	1339	1398	1366	513	414	500	990	1	1	102586356	1413	7.82	0.54	12	0.27	176.00	2554.00	1745	20221130	-21.09	1190	20230726	15.71	1695	-18.76	20230213	1190	15.71	20230726	1745	-21.09	20221130	1190	15.71	20230726	1.90	N	009270	500	512 억		1520691	N	N	0	N	00	N
163	20231102	150223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1376	-6	5	-0.43	361906583	263219	82.47	1383	1385	1364	1796	968	1382	1374.93	1.48	0	-24310	1403	1392	1371	1360	1339	1398	1366	513	414	500	990	1	1	102586356	1412	7.82	0.54	12	0.26	176.00	2554.00	1745	20221130	-21.15	1190	20230726	15.63	1695	-18.82	20230213	1190	15.63	20230726	1745	-21.15	20221130	1190	15.63	20230726	1.90	N	009270	500	512 억		1520691	N	N	0	N	00	N
164	20231102	140221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1378	-4	5	-0.29	307792215	223827	70.13	1383	1385	1364	1796	968	1382	1375.13	1.48	0	-15792	1403	1392	1371	1360	1339	1398	1366	513	414	500	990	1	1	102586356	1414	7.83	0.54	12	0.22	176.00	2554.00	1745	20221130	-21.03	1190	20230726	15.80	1695	-18.70	20230213	1190	15.80	20230726	1745	-21.03	20221130	1190	15.80	20230726	1.90	N	009270	500	512 억		1520691	N	N	0	N	00	N
165	20231102	130222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1369	-13	5	-0.94	214123676	155801	48.82	1383	1385	1364	1796	968	1382	1374.34	1.48	0	-15012	1403	1392	1371	1360	1339	1398	1366	513	414	500	990	1	1	102586356	1404	7.78	0.54	12	0.15	176.00	2554.00	1745	20221130	-21.55	1190	20230726	15.04	1695	-19.23	20230213	1190	15.04	20230726	1745	-21.55	20221130	1190	15.04	20230726	1.90	N	009270	500	512 억		1520691	N	N	0	N	00	N
166	20231102	120220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1371	-11	5	-0.80	134205348	97318	30.49	1383	1385	1370	1796	968	1382	1379.04	1.48	0	-13364	1403	1392	1371	1360	1339	1398	1366	513	414	500	990	1	1	102586356	1406	7.79	0.54	12	0.09	176.00	2554.00	1745	20221130	-21.43	1190	20230726	15.21	1695	-19.12	20230213	1190	15.21	20230726	1745	-21.43	20221130	1190	15.21	20230726	1.90	N	009270	500	512 억		1520691	N	N	0	N	00	N
167	20231102	110218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1383	1	2	0.07	81738528	59182	18.54	1383	1385	1373	1796	968	1382	1381.14	1.48	0	-8864	1403	1392	1371	1360	1339	1398	1366	513	414	500	990	1	1	102586356	1419	7.86	0.54	12	0.06	176.00	2554.00	1745	20221130	-20.74	1190	20230726	16.22	1695	-18.41	20230213	1190	16.22	20230726	1745	-20.74	20221130	1190	16.22	20230726	1.90	N	009270	500	512 억		1520691	N	N	0	N	00	N
168	20231102	100221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1376	-6	5	-0.43	42261268	30624	9.60	1383	1384	1373	1796	968	1382	1380.00	1.48	0	-2177	1403	1392	1371	1360	1339	1398	1366	513	414	500	990	1	1	102586356	1412	7.82	0.54	12	0.03	176.00	2554.00	1745	20221130	-21.15	1190	20230726	15.63	1695	-18.82	20230213	1190	15.63	20230726	1745	-21.15	20221130	1190	15.63	20230726	1.90	N	009270	500	512 억		1520691	N	N	0	N	00	N
169	20231102	090222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1382	0	3	0.00	4440619	3211	1.01	1383	1384	1382	1796	968	1382	1382.94	1.48	0	36	1403	1392	1371	1360	1339	1398	1366	513	414	500	990	1	1	102586356	1418	7.85	0.54	12	0.00	176.00	2554.00	1745	20221130	-20.80	1190	20230726	16.13	1695	-18.47	20230213	1190	16.13	20230726	1745	-20.80	20221130	1190	16.13	20230726	1.90	N	009270	500	512 억		1520691	N	N	0	N	00	N
170	20231101	160220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1382	22	2	1.62	429574710	312613	170.79	1361	1382	1350	1768	952	1360	1374.14	1.45	0	21250	1380	1370	1355	1345	1330	1375	1350	513	408	500	970	1	1	102586356	1418	7.85	0.54	12	0.30	176.00	2554.00	1745	20221130	-20.80	1190	20230726	16.13	1695	-18.47	20230213	1190	16.13	20230726	1745	-20.80	20221130	1190	16.13	20230726	1.90	N	009270	500	512 억		1489655	N	N	0	N	00	N
171	20231101	150220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1379	19	2	1.40	392862851	286007	156.26	1361	1382	1350	1768	952	1360	1373.61	1.45	0	18842	1380	1370	1355	1345	1330	1375	1350	513	408	500	970	1	1	102586356	1415	7.84	0.54	12	0.28	176.00	2554.00	1745	20221130	-20.97	1190	20230726	15.88	1695	-18.64	20230213	1190	15.88	20230726	1745	-20.97	20221130	1190	15.88	20230726	1.90	N	009270	500	512 억		1489655	N	N	0	N	00	N
172	20231101	140218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1378	18	2	1.32	312478094	227698	124.40	1361	1379	1350	1768	952	1360	1372.34	1.45	0	16107	1380	1370	1355	1345	1330	1375	1350	513	408	500	970	1	1	102586356	1414	7.83	0.54	12	0.22	176.00	2554.00	1745	20221130	-21.03	1190	20230726	15.80	1695	-18.70	20230213	1190	15.80	20230726	1745	-21.03	20221130	1190	15.80	20230726	1.90	N	009270	500	512 억		1489655	N	N	0	N	00	N
173	20231101	130221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1372	12	2	0.88	163855110	119664	65.38	1361	1378	1350	1768	952	1360	1369.29	1.45	0	10787	1380	1370	1355	1345	1330	1375	1350	513	408	500	970	1	1	102586356	1407	7.80	0.54	12	0.12	176.00	2554.00	1745	20221130	-21.38	1190	20230726	15.29	1695	-19.06	20230213	1190	15.29	20230726	1745	-21.38	20221130	1190	15.29	20230726	1.90	N	009270	500	512 억		1489655	N	N	0	N	00	N
174	20231101	120223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1372	12	2	0.88	146545093	107031	58.48	1361	1378	1350	1768	952	1360	1369.18	1.45	0	11327	1380	1370	1355	1345	1330	1375	1350	513	408	500	970	1	1	102586356	1407	7.80	0.54	12	0.10	176.00	2554.00	1745	20221130	-21.38	1190	20230726	15.29	1695	-19.06	20230213	1190	15.29	20230726	1745	-21.38	20221130	1190	15.29	20230726	1.90	N	009270	500	512 억		1489655	N	N	0	N	00	N
175	20231101	110223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1377	17	2	1.25	101087016	73859	40.35	1361	1378	1350	1768	952	1360	1368.65	1.45	0	7430	1380	1370	1355	1345	1330	1375	1350	513	408	500	970	1	1	102586356	1413	7.82	0.54	12	0.07	176.00	2554.00	1745	20221130	-21.09	1190	20230726	15.71	1695	-18.76	20230213	1190	15.71	20230726	1745	-21.09	20221130	1190	15.71	20230726	1.90	N	009270	500	512 억		1489655	N	N	0	N	00	N
176	20231101	100222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1360	0	3	0.00	8882544	6545	3.58	1361	1365	1350	1768	952	1360	1357.15	1.45	0	936	1380	1370	1355	1345	1330	1375	1350	513	408	500	970	1	1	102586356	1395	7.73	0.53	12	0.01	176.00	2554.00	1745	20221130	-22.06	1190	20230726	14.29	1695	-19.76	20230213	1190	14.29	20230726	1745	-22.06	20221130	1190	14.29	20230726	1.90	N	009270	500	512 억		1489655	N	N	0	N	00	N
177	20231101	090223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1352	-8	5	-0.59	680461	500	0.27	1361	1365	1352	1768	952	1360	1360.92	1.45	0	-248	1380	1370	1355	1345	1330	1375	1350	513	408	500	970	1	1	102586356	1387	7.68	0.53	12	0.00	176.00	2554.00	1745	20221130	-22.52	1190	20230726	13.61	1695	-20.24	20230213	1190	13.61	20230726	1745	-22.52	20221130	1190	13.61	20230726	1.90	N	009270	500	512 억		1489655	N	N	0	N	00	N