KissMeData/020000/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	160345	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18990	-160	5	-0.84	1807981830	95465	174.84	19150	19260	18780	24850	13410	19150	18938.57	23.31	0	-35890	19676	19412	19276	19012	18876	19345	18945	123	5700	500	14170	10	1	24630000	4677	3.80	0.34	12	0.39	4995.00	55151.00	28550	20221222	-33.49	17650	20231010	7.59	28100	-32.42	20230203	17650	7.59	20231010	28550	-33.49	20221222	17650	7.59	20231010	0.90	N	020000	500	123 억		5741048	N	N	665	N	00	N
3	20231130	150346	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18840	-310	5	-1.62	1592582380	84111	154.04	19150	19260	18780	24850	13410	19150	18934.29	23.31	0	-37337	19676	19412	19276	19012	18876	19345	18945	123	5700	500	14170	10	1	24630000	4640	3.77	0.34	12	0.34	4995.00	55151.00	28550	20221222	-34.01	17650	20231010	6.74	28100	-32.95	20230203	17650	6.74	20231010	28550	-34.01	20221222	17650	6.74	20231010	0.90	N	020000	500	123 억		5741048	N	N	29	N	00	N
4	20231130	140344	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18850	-300	5	-1.57	1171611740	61734	113.06	19150	19260	18840	24850	13410	19150	18978.39	23.31	0	-25910	19676	19412	19276	19012	18876	19345	18945	123	5700	500	14170	10	1	24630000	4643	3.77	0.34	12	0.25	4995.00	55151.00	28550	20221222	-33.98	17650	20231010	6.80	28100	-32.92	20230203	17650	6.80	20231010	28550	-33.98	20221222	17650	6.80	20231010	0.90	N	020000	500	123 억		5741048	N	N	29	N	00	N
5	20231130	130343	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18900	-250	5	-1.31	756242210	39724	72.75	19150	19260	18900	24850	13410	19150	19037.41	23.31	0	-21234	19676	19412	19276	19012	18876	19345	18945	123	5700	500	14170	10	1	24630000	4655	3.78	0.34	12	0.16	4995.00	55151.00	28550	20221222	-33.80	17650	20231010	7.08	28100	-32.74	20230203	17650	7.08	20231010	28550	-33.80	20221222	17650	7.08	20231010	0.90	N	020000	500	123 억		5741048	N	N	29	N	00	N
6	20231130	120350	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	-130	5	-0.68	519888440	27245	49.90	19150	19260	19010	24850	13410	19150	19081.98	23.31	0	-15431	19676	19412	19276	19012	18876	19345	18945	123	5700	500	14170	10	1	24630000	4685	3.81	0.34	12	0.11	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.90	N	020000	500	123 억		5741048	N	N	29	N	00	N
7	20231130	110346	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	-100	5	-0.52	281750610	14729	26.98	19150	19260	19050	24850	13410	19150	19128.97	23.31	0	-8632	19676	19412	19276	19012	18876	19345	18945	123	5700	500	14170	10	1	24630000	4692	3.81	0.35	12	0.06	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.90	N	020000	500	123 억		5741048	N	N	29	N	00	N
8	20231130	100342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19130	-20	5	-0.10	111078960	5799	10.62	19150	19260	19110	24850	13410	19150	19154.85	23.31	0	-3169	19676	19412	19276	19012	18876	19345	18945	123	5700	500	14170	10	1	24630000	4712	3.83	0.35	12	0.02	4995.00	55151.00	28550	20221222	-32.99	17650	20231010	8.39	28100	-31.92	20230203	17650	8.39	20231010	28550	-32.99	20221222	17650	8.39	20231010	0.90	N	020000	500	123 억		5741048	N	N	29	N	00	N
9	20231130	090345	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19220	70	2	0.37	5994440	312	0.57	19150	19260	19150	24850	13410	19150	19212.95	23.31	0	-89	19676	19412	19276	19012	18876	19345	18945	123	5700	500	14170	10	1	24630000	4734	3.85	0.35	12	0.00	4995.00	55151.00	28550	20221222	-32.68	17650	20231010	8.90	28100	-31.60	20230203	17650	8.90	20231010	28550	-32.68	20221222	17650	8.90	20231010	0.90	N	020000	500	123 억		5741048	N	N	29	N	00	N
10	20231129	160343	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19150	-390	5	-2.00	1050043240	54600	139.32	19540	19540	19140	25400	13680	19540	19231.80	23.44	0	-33291	19906	19722	19596	19412	19286	19660	19350	123	5860	500	14450	10	1	24630000	4717	3.83	0.35	12	0.22	4995.00	55151.00	28550	20221222	-32.92	17650	20231010	8.50	28100	-31.85	20230203	17650	8.50	20231010	28550	-32.92	20221222	17650	8.50	20231010	0.90	N	020000	500	123 억		5773783	N	N	29	N	00	N
11	20231129	150345	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19190	-350	5	-1.79	948440100	49298	125.79	19540	19540	19140	25400	13680	19540	19238.92	23.44	0	-29572	19906	19722	19596	19412	19286	19660	19350	123	5860	500	14450	10	1	24630000	4726	3.84	0.35	12	0.20	4995.00	55151.00	28550	20221222	-32.78	17650	20231010	8.73	28100	-31.71	20230203	17650	8.73	20231010	28550	-32.78	20221222	17650	8.73	20231010	0.90	N	020000	500	123 억		5773783	N	N	1	N	00	N
12	20231129	140344	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19190	-350	5	-1.79	742933810	38578	98.44	19540	19540	19150	25400	13680	19540	19257.97	23.44	0	-21173	19906	19722	19596	19412	19286	19660	19350	123	5860	500	14450	10	1	24630000	4726	3.84	0.35	12	0.16	4995.00	55151.00	28550	20221222	-32.78	17650	20231010	8.73	28100	-31.71	20230203	17650	8.73	20231010	28550	-32.78	20221222	17650	8.73	20231010	0.90	N	020000	500	123 억		5773783	N	N	1	N	00	N
13	20231129	130346	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19270	-270	5	-1.38	445619390	23092	58.92	19540	19540	19210	25400	13680	19540	19297.57	23.44	0	-8319	19906	19722	19596	19412	19286	19660	19350	123	5860	500	14450	10	1	24630000	4746	3.86	0.35	12	0.09	4995.00	55151.00	28550	20221222	-32.50	17650	20231010	9.18	28100	-31.42	20230203	17650	9.18	20231010	28550	-32.50	20221222	17650	9.18	20231010	0.90	N	020000	500	123 억		5773783	N	N	1	N	00	N
14	20231129	120346	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19320	-220	5	-1.13	376359190	19502	49.76	19540	19540	19210	25400	13680	19540	19298.49	23.44	0	-6312	19906	19722	19596	19412	19286	19660	19350	123	5860	500	14450	10	1	24630000	4759	3.87	0.35	12	0.08	4995.00	55151.00	28550	20221222	-32.33	17650	20231010	9.46	28100	-31.25	20230203	17650	9.46	20231010	28550	-32.33	20221222	17650	9.46	20231010	0.90	N	020000	500	123 억		5773783	N	N	1	N	00	N
15	20231129	110344	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19230	-310	5	-1.59	312011390	16162	41.24	19540	19540	19210	25400	13680	19540	19305.25	23.44	0	-4739	19906	19722	19596	19412	19286	19660	19350	123	5860	500	14450	10	1	24630000	4736	3.85	0.35	12	0.07	4995.00	55151.00	28550	20221222	-32.64	17650	20231010	8.95	28100	-31.57	20230203	17650	8.95	20231010	28550	-32.64	20221222	17650	8.95	20231010	0.90	N	020000	500	123 억		5773783	N	N	1	N	00	N
16	20231129	100342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19230	-310	5	-1.59	259557300	13436	34.28	19540	19540	19210	25400	13680	19540	19318.05	23.44	0	-3895	19906	19722	19596	19412	19286	19660	19350	123	5860	500	14450	10	1	24630000	4736	3.85	0.35	12	0.05	4995.00	55151.00	28550	20221222	-32.64	17650	20231010	8.95	28100	-31.57	20230203	17650	8.95	20231010	28550	-32.64	20221222	17650	8.95	20231010	0.90	N	020000	500	123 억		5773783	N	N	1	N	00	N
17	20231129	090342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19430	-110	5	-0.56	42554240	2184	5.57	19540	19540	19430	25400	13680	19540	19484.54	23.44	0	-1452	19906	19722	19596	19412	19286	19660	19350	123	5860	500	14450	10	1	24630000	4786	3.89	0.35	12	0.01	4995.00	55151.00	28550	20221222	-31.94	17650	20231010	10.08	28100	-30.85	20230203	17650	10.08	20231010	28550	-31.94	20221222	17650	10.08	20231010	0.90	N	020000	500	123 억		5773783	N	N	1	N	00	N
18	20231128	160344	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19540	-30	5	-0.15	766593120	39114	67.48	19740	19780	19470	25400	13700	19570	19598.95	23.49	0	-9775	19916	19742	19396	19222	18876	19830	19310	123	5830	500	14480	10	1	24630000	4813	3.91	0.35	12	0.16	4995.00	55151.00	28550	20221222	-31.56	17650	20231010	10.71	28100	-30.46	20230203	17650	10.71	20231010	28550	-31.56	20221222	17650	10.71	20231010	0.88	N	020000	500	123 억		5786225	N	N	1	N	00	N
19	20231128	150322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19560	-10	5	-0.05	696585860	35540	61.31	19740	19780	19470	25400	13700	19570	19600.05	23.49	0	-7836	19916	19742	19396	19222	18876	19830	19310	123	5830	500	14480	10	1	24630000	4818	3.92	0.35	12	0.14	4995.00	55151.00	28550	20221222	-31.49	17650	20231010	10.82	28100	-30.39	20230203	17650	10.82	20231010	28550	-31.49	20221222	17650	10.82	20231010	0.88	N	020000	500	123 억		5786225	N	N	0	N	00	N
20	20231128	140342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19580	10	2	0.05	530524530	27048	46.66	19740	19780	19470	25400	13700	19570	19614.19	23.49	0	-7011	19916	19742	19396	19222	18876	19830	19310	123	5830	500	14480	10	1	24630000	4823	3.92	0.36	12	0.11	4995.00	55151.00	28550	20221222	-31.42	17650	20231010	10.93	28100	-30.32	20230203	17650	10.93	20231010	28550	-31.42	20221222	17650	10.93	20231010	0.88	N	020000	500	123 억		5786225	N	N	0	N	00	N
21	20231128	130341	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19630	60	2	0.31	489508470	24956	43.05	19740	19780	19470	25400	13700	19570	19614.86	23.49	0	-6424	19916	19742	19396	19222	18876	19830	19310	123	5830	500	14480	10	1	24630000	4835	3.93	0.36	12	0.10	4995.00	55151.00	28550	20221222	-31.24	17650	20231010	11.22	28100	-30.14	20230203	17650	11.22	20231010	28550	-31.24	20221222	17650	11.22	20231010	0.88	N	020000	500	123 억		5786225	N	N	0	N	00	N
22	20231128	120342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19640	70	2	0.36	397323140	20266	34.96	19740	19780	19470	25400	13700	19570	19605.41	23.49	0	-4042	19916	19742	19396	19222	18876	19830	19310	123	5830	500	14480	10	1	24630000	4837	3.93	0.36	12	0.08	4995.00	55151.00	28550	20221222	-31.21	17650	20231010	11.27	28100	-30.11	20230203	17650	11.27	20231010	28550	-31.21	20221222	17650	11.27	20231010	0.88	N	020000	500	123 억		5786225	N	N	0	N	00	N
23	20231128	110341	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19580	10	2	0.05	338411920	17261	29.78	19740	19780	19470	25400	13700	19570	19605.58	23.49	0	-3414	19916	19742	19396	19222	18876	19830	19310	123	5830	500	14480	10	1	24630000	4823	3.92	0.36	12	0.07	4995.00	55151.00	28550	20221222	-31.42	17650	20231010	10.93	28100	-30.32	20230203	17650	10.93	20231010	28550	-31.42	20221222	17650	10.93	20231010	0.88	N	020000	500	123 억		5786225	N	N	0	N	00	N
24	20231128	100342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19470	-100	5	-0.51	216262320	11020	19.01	19740	19780	19470	25400	13700	19570	19624.53	23.49	0	-2344	19916	19742	19396	19222	18876	19830	19310	123	5830	500	14480	10	1	24630000	4795	3.90	0.35	12	0.04	4995.00	55151.00	28550	20221222	-31.80	17650	20231010	10.31	28100	-30.71	20230203	17650	10.31	20231010	28550	-31.80	20221222	17650	10.31	20231010	0.88	N	020000	500	123 억		5786225	N	N	0	N	00	N
25	20231128	090340	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19640	70	2	0.36	28556640	1449	2.50	19740	19750	19590	25400	13700	19570	19707.83	23.49	0	64	19916	19742	19396	19222	18876	19830	19310	123	5830	500	14480	10	1	24630000	4837	3.93	0.36	12	0.01	4995.00	55151.00	28550	20221222	-31.21	17650	20231010	11.27	28100	-30.11	20230203	17650	11.27	20231010	28550	-31.21	20221222	17650	11.27	20231010	0.88	N	020000	500	123 억		5786225	N	N	0	N	00	N
26	20231127	160342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19570	480	2	2.51	1116622540	57821	103.36	19180	19570	19050	24800	13370	19090	19311.49	23.56	1743	2308	19290	19190	19100	19000	18910	19145	18955	123	5710	500	14120	10	1	24630000	4820	3.92	0.35	12	0.23	4995.00	55151.00	28550	20221222	-31.45	17650	20231010	10.88	28100	-30.36	20230203	17650	10.88	20231010	28550	-31.45	20221222	17650	10.88	20231010	0.87	N	020000	500	123 억		5802217	N	N	0	N	00	N
27	20231127	150340	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19470	380	2	1.99	975142170	50576	90.41	19180	19540	19050	24800	13370	19090	19280.73	23.56	1743	1462	19290	19190	19100	19000	18910	19145	18955	123	5710	500	14120	10	1	24630000	4795	3.90	0.35	12	0.21	4995.00	55151.00	28550	20221222	-31.80	17650	20231010	10.31	28100	-30.71	20230203	17650	10.31	20231010	28550	-31.80	20221222	17650	10.31	20231010	0.87	N	020000	500	123 억		5802217	N	N	0	N	00	N
28	20231127	140343	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19290	200	2	1.05	708334040	36836	65.85	19180	19400	19050	24800	13370	19090	19229.40	23.56	1743	1489	19290	19190	19100	19000	18910	19145	18955	123	5710	500	14120	10	1	24630000	4751	3.86	0.35	12	0.15	4995.00	55151.00	28550	20221222	-32.43	17650	20231010	9.29	28100	-31.35	20230203	17650	9.29	20231010	28550	-32.43	20221222	17650	9.29	20231010	0.87	N	020000	500	123 억		5802217	N	N	0	N	00	N
29	20231127	130342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19240	150	2	0.79	538063350	28019	50.09	19180	19330	19050	24800	13370	19090	19203.52	23.56	1743	2214	19290	19190	19100	19000	18910	19145	18955	123	5710	500	14120	10	1	24630000	4739	3.85	0.35	12	0.11	4995.00	55151.00	28550	20221222	-32.61	17650	20231010	9.01	28100	-31.53	20230203	17650	9.01	20231010	28550	-32.61	20221222	17650	9.01	20231010	0.87	N	020000	500	123 억		5802217	N	N	0	N	00	N
30	20231127	120342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19180	90	2	0.47	496426430	25851	46.21	19180	19330	19050	24800	13370	19090	19203.37	23.56	1743	2494	19290	19190	19100	19000	18910	19145	18955	123	5710	500	14120	10	1	24630000	4724	3.84	0.35	12	0.10	4995.00	55151.00	28550	20221222	-32.82	17650	20231010	8.67	28100	-31.74	20230203	17650	8.67	20231010	28550	-32.82	20221222	17650	8.67	20231010	0.87	N	020000	500	123 억		5802217	N	N	0	N	00	N
31	20231127	110338	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19280	190	2	1.00	369096580	19231	34.38	19180	19330	19050	24800	13370	19090	19192.79	23.56	1743	2503	19290	19190	19100	19000	18910	19145	18955	123	5710	500	14120	10	1	24630000	4749	3.86	0.35	12	0.08	4995.00	55151.00	28550	20221222	-32.47	17650	20231010	9.24	28100	-31.39	20230203	17650	9.24	20231010	28550	-32.47	20221222	17650	9.24	20231010	0.87	N	020000	500	123 억		5802217	N	N	0	N	00	N
32	20231127	100337	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19200	110	2	0.58	217665690	11369	20.32	19180	19230	19050	24800	13370	19090	19145.54	23.56	1743	2018	19290	19190	19100	19000	18910	19145	18955	123	5710	500	14120	10	1	24630000	4729	3.84	0.35	12	0.05	4995.00	55151.00	28550	20221222	-32.75	17650	20231010	8.78	28100	-31.67	20230203	17650	8.78	20231010	28550	-32.75	20221222	17650	8.78	20231010	0.87	N	020000	500	123 억		5802217	N	N	0	N	00	N
33	20231127	090338	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19120	30	2	0.16	9763920	510	0.91	19180	19180	19100	24800	13370	19090	19144.94	23.56	1743	-11	19290	19190	19100	19000	18910	19145	18955	123	5710	500	14120	10	1	24630000	4709	3.83	0.35	12	0.00	4995.00	55151.00	28550	20221222	-33.03	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28550	-33.03	20221222	17650	8.33	20231010	0.87	N	020000	500	123 억		5802217	N	N	0	N	00	N
34	20231124	160334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19090	-50	5	-0.26	1066264340	55902	185.51	19120	19200	19010	24850	13400	19140	19073.81	23.55	-42	4487	19306	19222	19096	19012	18886	19160	18950	123	5710	500	14160	10	1	24630000	4702	3.82	0.35	12	0.23	4995.00	55151.00	28550	20221222	-33.13	17650	20231010	8.16	28100	-32.06	20230203	17650	8.16	20231010	28550	-33.13	20221222	17650	8.16	20231010	0.90	N	020000	500	123 억		5800455	N	N	0	N	00	N
35	20231124	150340	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	-120	5	-0.63	972106960	50962	169.12	19120	19200	19010	24850	13400	19140	19075.13	23.55	-42	4347	19306	19222	19096	19012	18886	19160	18950	123	5710	500	14160	10	1	24630000	4685	3.81	0.34	12	0.21	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.90	N	020000	500	123 억		5800455	N	N	0	N	00	N
36	20231124	140340	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	-90	5	-0.47	826393370	43305	143.71	19120	19200	19010	24850	13400	19140	19083.09	23.55	-42	2546	19306	19222	19096	19012	18886	19160	18950	123	5710	500	14160	10	1	24630000	4692	3.81	0.35	12	0.18	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.90	N	020000	500	123 억		5800455	N	N	0	N	00	N
37	20231124	130338	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19060	-80	5	-0.42	669232300	35047	116.30	19120	19200	19010	24850	13400	19140	19095.28	23.55	-42	2869	19306	19222	19096	19012	18886	19160	18950	123	5710	500	14160	10	1	24630000	4694	3.82	0.35	12	0.14	4995.00	55151.00	28550	20221222	-33.24	17650	20231010	7.99	28100	-32.17	20230203	17650	7.99	20231010	28550	-33.24	20221222	17650	7.99	20231010	0.90	N	020000	500	123 억		5800455	N	N	0	N	00	N
38	20231124	120341	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19060	-80	5	-0.42	522992000	27370	90.83	19120	19200	19010	24850	13400	19140	19108.22	23.55	-42	3409	19306	19222	19096	19012	18886	19160	18950	123	5710	500	14160	10	1	24630000	4694	3.82	0.35	12	0.11	4995.00	55151.00	28550	20221222	-33.24	17650	20231010	7.99	28100	-32.17	20230203	17650	7.99	20231010	28550	-33.24	20221222	17650	7.99	20231010	0.90	N	020000	500	123 억		5800455	N	N	0	N	00	N
39	20231124	110339	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19120	-20	5	-0.10	351001240	18348	60.89	19120	19200	19060	24850	13400	19140	19130.22	23.55	-42	3560	19306	19222	19096	19012	18886	19160	18950	123	5710	500	14160	10	1	24630000	4709	3.83	0.35	12	0.07	4995.00	55151.00	28550	20221222	-33.03	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28550	-33.03	20221222	17650	8.33	20231010	0.90	N	020000	500	123 억		5800455	N	N	0	N	00	N
40	20231124	100337	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19150	10	2	0.05	187504270	9802	32.53	19120	19200	19060	24850	13400	19140	19129.18	23.55	-42	2228	19306	19222	19096	19012	18886	19160	18950	123	5710	500	14160	10	1	24630000	4717	3.83	0.35	12	0.04	4995.00	55151.00	28550	20221222	-32.92	17650	20231010	8.50	28100	-31.85	20230203	17650	8.50	20231010	28550	-32.92	20221222	17650	8.50	20231010	0.90	N	020000	500	123 억		5800455	N	N	0	N	00	N
41	20231124	090337	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19070	-70	5	-0.37	6937840	363	1.20	19120	19140	19070	24850	13400	19140	19112.51	23.55	-42	107	19306	19222	19096	19012	18886	19160	18950	123	5710	500	14160	10	1	24630000	4697	3.82	0.35	12	0.00	4995.00	55151.00	28550	20221222	-33.20	17650	20231010	8.05	28100	-32.14	20230203	17650	8.05	20231010	28550	-33.20	20221222	17650	8.05	20231010	0.90	N	020000	500	123 억		5800455	N	N	0	N	00	N
42	20231123	160334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19140	40	2	0.21	573504470	30133	68.86	19180	19180	18970	24800	13370	19100	19032.41	23.58	0	-8212	19260	19180	19040	18960	18820	19220	19000	123	5700	500	14130	10	1	24630000	4714	3.83	0.35	12	0.12	4995.00	55151.00	28550	20221222	-32.96	17650	20231010	8.44	28100	-31.89	20230203	17650	8.44	20231010	28550	-32.96	20221222	17650	8.44	20231010	0.87	N	020000	500	123 억		5807079	N	N	2	N	00	N
43	20231123	150345	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19100	0	3	0.00	496494610	26104	59.65	19180	19180	18970	24800	13370	19100	19019.87	23.58	0	-6742	19260	19180	19040	18960	18820	19220	19000	123	5700	500	14130	10	1	24630000	4704	3.82	0.35	12	0.11	4995.00	55151.00	28550	20221222	-33.10	17650	20231010	8.22	28100	-32.03	20230203	17650	8.22	20231010	28550	-33.10	20221222	17650	8.22	20231010	0.87	N	020000	500	123 억		5807079	N	N	2	N	00	N
44	20231123	140341	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19010	-90	5	-0.47	360254110	18951	43.31	19180	19180	18970	24800	13370	19100	19009.77	23.58	0	-6276	19260	19180	19040	18960	18820	19220	19000	123	5700	500	14130	10	1	24630000	4682	3.81	0.34	12	0.08	4995.00	55151.00	28550	20221222	-33.42	17650	20231010	7.71	28100	-32.35	20230203	17650	7.71	20231010	28550	-33.42	20221222	17650	7.71	20231010	0.87	N	020000	500	123 억		5807079	N	N	2	N	00	N
45	20231123	130342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19010	-90	5	-0.47	250107930	13153	30.06	19180	19180	18970	24800	13370	19100	19015.28	23.58	0	-5270	19260	19180	19040	18960	18820	19220	19000	123	5700	500	14130	10	1	24630000	4682	3.81	0.34	12	0.05	4995.00	55151.00	28550	20221222	-33.42	17650	20231010	7.71	28100	-32.35	20230203	17650	7.71	20231010	28550	-33.42	20221222	17650	7.71	20231010	0.87	N	020000	500	123 억		5807079	N	N	2	N	00	N
46	20231123	120337	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19010	-90	5	-0.47	193320090	10164	23.23	19180	19180	18970	24800	13370	19100	19020.08	23.58	0	-3726	19260	19180	19040	18960	18820	19220	19000	123	5700	500	14130	10	1	24630000	4682	3.81	0.34	12	0.04	4995.00	55151.00	28550	20221222	-33.42	17650	20231010	7.71	28100	-32.35	20230203	17650	7.71	20231010	28550	-33.42	20221222	17650	7.71	20231010	0.87	N	020000	500	123 억		5807079	N	N	2	N	00	N
47	20231123	110345	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19010	-90	5	-0.47	140002460	7360	16.82	19180	19180	18970	24800	13370	19100	19022.07	23.58	0	-2701	19260	19180	19040	18960	18820	19220	19000	123	5700	500	14130	10	1	24630000	4682	3.81	0.34	12	0.03	4995.00	55151.00	28550	20221222	-33.42	17650	20231010	7.71	28100	-32.35	20230203	17650	7.71	20231010	28550	-33.42	20221222	17650	7.71	20231010	0.87	N	020000	500	123 억		5807079	N	N	2	N	00	N
48	20231123	100340	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	-80	5	-0.42	91542880	4811	10.99	19180	19180	18970	24800	13370	19100	19027.83	23.58	0	-1642	19260	19180	19040	18960	18820	19220	19000	123	5700	500	14130	10	1	24630000	4685	3.81	0.34	12	0.02	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.87	N	020000	500	123 억		5807079	N	N	2	N	00	N
49	20231123	090335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	-50	5	-0.26	7903580	413	0.94	19180	19180	19050	24800	13370	19100	19137.00	23.58	0	1	19260	19180	19040	18960	18820	19220	19000	123	5700	500	14130	10	1	24630000	4692	3.81	0.35	12	0.00	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.87	N	020000	500	123 억		5807079	N	N	2	N	00	N
50	20231122	160327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19100	0	3	0.00	830468320	43755	149.39	19000	19120	18900	24800	13370	19100	18979.90	23.61	0	-16345	19326	19212	19106	18992	18886	19160	18940	123	5700	500	14130	10	1	24630000	4704	3.82	0.35	12	0.18	4995.00	55151.00	28550	20221222	-33.10	17650	20231010	8.22	28100	-32.03	20230203	17650	8.22	20231010	28550	-33.10	20221222	17650	8.22	20231010	0.87	N	020000	500	123 억		5814725	N	N	2	N	00	N
51	20231122	150334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	-80	5	-0.42	753800510	39733	135.66	19000	19080	18900	24800	13370	19100	18971.65	23.61	0	-14182	19326	19212	19106	18992	18886	19160	18940	123	5700	500	14130	10	1	24630000	4685	3.81	0.34	12	0.16	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.87	N	020000	500	123 억		5814725	N	N	0	N	00	N
52	20231122	140328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18990	-110	5	-0.58	501331390	26442	90.28	19000	19080	18900	24800	13370	19100	18959.66	23.61	0	-7373	19326	19212	19106	18992	18886	19160	18940	123	5700	500	14130	10	1	24630000	4677	3.80	0.34	12	0.11	4995.00	55151.00	28550	20221222	-33.49	17650	20231010	7.59	28100	-32.42	20230203	17650	7.59	20231010	28550	-33.49	20221222	17650	7.59	20231010	0.87	N	020000	500	123 억		5814725	N	N	0	N	00	N
53	20231122	130341	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18920	-180	5	-0.94	378138630	19946	68.10	19000	19080	18900	24800	13370	19100	18958.12	23.61	0	-7056	19326	19212	19106	18992	18886	19160	18940	123	5700	500	14130	10	1	24630000	4660	3.79	0.34	12	0.08	4995.00	55151.00	28550	20221222	-33.73	17650	20231010	7.20	28100	-32.67	20230203	17650	7.20	20231010	28550	-33.73	20221222	17650	7.20	20231010	0.87	N	020000	500	123 억		5814725	N	N	0	N	00	N
54	20231122	120342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18950	-150	5	-0.79	268974280	14185	48.43	19000	19080	18900	24800	13370	19100	18961.88	23.61	0	-5147	19326	19212	19106	18992	18886	19160	18940	123	5700	500	14130	10	1	24630000	4667	3.79	0.34	12	0.06	4995.00	55151.00	28550	20221222	-33.63	17650	20231010	7.37	28100	-32.56	20230203	17650	7.37	20231010	28550	-33.63	20221222	17650	7.37	20231010	0.87	N	020000	500	123 억		5814725	N	N	0	N	00	N
55	20231122	110353	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18990	-110	5	-0.58	147482380	7780	26.56	19000	19080	18900	24800	13370	19100	18956.60	23.61	0	-2383	19326	19212	19106	18992	18886	19160	18940	123	5700	500	14130	10	1	24630000	4677	3.80	0.34	12	0.03	4995.00	55151.00	28550	20221222	-33.49	17650	20231010	7.59	28100	-32.42	20230203	17650	7.59	20231010	28550	-33.49	20221222	17650	7.59	20231010	0.87	N	020000	500	123 억		5814725	N	N	0	N	00	N
56	20231122	100345	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18940	-160	5	-0.84	66599400	3512	11.99	19000	19080	18900	24800	13370	19100	18963.38	23.61	0	-582	19326	19212	19106	18992	18886	19160	18940	123	5700	500	14130	10	1	24630000	4665	3.79	0.34	12	0.01	4995.00	55151.00	28550	20221222	-33.66	17650	20231010	7.31	28100	-32.60	20230203	17650	7.31	20231010	28550	-33.66	20221222	17650	7.31	20231010	0.87	N	020000	500	123 억		5814725	N	N	0	N	00	N
57	20231122	090328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19080	-20	5	-0.10	7011080	369	1.26	19000	19080	19000	24800	13370	19100	19000.22	23.61	0	-238	19326	19212	19106	18992	18886	19160	18940	123	5700	500	14130	10	1	24630000	4699	3.82	0.35	12	0.00	4995.00	55151.00	28550	20221222	-33.17	17650	20231010	8.10	28100	-32.10	20230203	17650	8.10	20231010	28550	-33.17	20221222	17650	8.10	20231010	0.87	N	020000	500	123 억		5814725	N	N	0	N	00	N
58	20231121	160331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19100	70	2	0.37	559572600	29288	100.23	19160	19220	19000	24700	13330	19030	19105.87	23.60	0	-1365	19370	19200	19020	18850	18670	19285	18935	123	5670	500	14080	10	1	24630000	4704	3.82	0.35	12	0.12	4995.00	55151.00	28550	20221222	-33.10	17650	20231010	8.22	28100	-32.03	20230203	17650	8.22	20231010	28550	-33.10	20221222	17650	8.22	20231010	0.85	N	020000	500	123 억		5811902	N	N	0	N	00	N
59	20231121	150331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19100	70	2	0.37	505720060	26470	90.58	19160	19220	19000	24700	13330	19030	19105.40	23.60	0	-781	19370	19200	19020	18850	18670	19285	18935	123	5670	500	14080	10	1	24630000	4704	3.82	0.35	12	0.11	4995.00	55151.00	28550	20221222	-33.10	17650	20231010	8.22	28100	-32.03	20230203	17650	8.22	20231010	28550	-33.10	20221222	17650	8.22	20231010	0.85	N	020000	500	123 억		5811902	N	N	0	N	00	N
60	20231121	140327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19140	110	2	0.58	432682110	22652	77.52	19160	19220	19000	24700	13330	19030	19101.28	23.60	0	-322	19370	19200	19020	18850	18670	19285	18935	123	5670	500	14080	10	1	24630000	4714	3.83	0.35	12	0.09	4995.00	55151.00	28550	20221222	-32.96	17650	20231010	8.44	28100	-31.89	20230203	17650	8.44	20231010	28550	-32.96	20221222	17650	8.44	20231010	0.85	N	020000	500	123 억		5811902	N	N	0	N	00	N
61	20231121	130328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19090	60	2	0.32	311936500	16347	55.94	19160	19220	19000	24700	13330	19030	19082.19	23.60	0	-813	19370	19200	19020	18850	18670	19285	18935	123	5670	500	14080	10	1	24630000	4702	3.82	0.35	12	0.07	4995.00	55151.00	28550	20221222	-33.13	17650	20231010	8.16	28100	-32.06	20230203	17650	8.16	20231010	28550	-33.13	20221222	17650	8.16	20231010	0.85	N	020000	500	123 억		5811902	N	N	0	N	00	N
62	20231121	120326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19100	70	2	0.37	221777010	11623	39.77	19160	19220	19000	24700	13330	19030	19080.87	23.60	0	-1817	19370	19200	19020	18850	18670	19285	18935	123	5670	500	14080	10	1	24630000	4704	3.82	0.35	12	0.05	4995.00	55151.00	28550	20221222	-33.10	17650	20231010	8.22	28100	-32.03	20230203	17650	8.22	20231010	28550	-33.10	20221222	17650	8.22	20231010	0.85	N	020000	500	123 억		5811902	N	N	0	N	00	N
63	20231121	110326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19070	40	2	0.21	141509760	7412	25.36	19160	19220	19000	24700	13330	19030	19091.98	23.60	0	-1872	19370	19200	19020	18850	18670	19285	18935	123	5670	500	14080	10	1	24630000	4697	3.82	0.35	12	0.03	4995.00	55151.00	28550	20221222	-33.20	17650	20231010	8.05	28100	-32.14	20230203	17650	8.05	20231010	28550	-33.20	20221222	17650	8.05	20231010	0.85	N	020000	500	123 억		5811902	N	N	0	N	00	N
64	20231121	100320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	66121420	3455	11.82	19160	19220	19050	24700	13330	19030	19137.89	23.60	0	-656	19370	19200	19020	18850	18670	19285	18935	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.01	4995.00	55151.00	28550	20221222	-33.03	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28550	-33.03	20221222	17650	8.33	20231010	0.85	N	020000	500	123 억		5811902	N	N	0	N	00	N
65	20231121	090324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	20	2	0.11	6352240	332	1.14	19160	19160	19050	24700	13330	19030	19133.25	23.60	0	126	19370	19200	19020	18850	18670	19285	18935	123	5670	500	14080	10	1	24630000	4692	3.81	0.35	12	0.00	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.85	N	020000	500	123 억		5811902	N	N	0	N	00	N
66	20231120	160324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19030	140	2	0.74	555728370	29202	57.02	18920	19190	18840	24550	13230	18890	19030.49	23.61	0	-6884	19663	19276	19053	18666	18443	19165	18555	123	5660	500	13970	10	1	24630000	4687	3.81	0.35	12	0.12	4995.00	55151.00	28550	20221222	-33.35	17650	20231010	7.82	28100	-32.28	20230203	17650	7.82	20231010	28550	-33.35	20221222	17650	7.82	20231010	0.83	N	020000	500	123 억		5815026	N	N	0	N	00	N
67	20231120	150327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19170	280	2	1.48	452401320	23783	46.44	18920	19180	18840	24550	13230	18890	19022.05	23.61	0	-4528	19663	19276	19053	18666	18443	19165	18555	123	5660	500	13970	10	1	24630000	4722	3.84	0.35	12	0.10	4995.00	55151.00	28550	20221222	-32.85	17650	20231010	8.61	28100	-31.78	20230203	17650	8.61	20231010	28550	-32.85	20221222	17650	8.61	20231010	0.83	N	020000	500	123 억		5815026	N	N	0	N	00	N
68	20231120	140327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	130	2	0.69	309510290	16289	31.81	18920	19110	18840	24550	13230	18890	19001.18	23.61	0	-1803	19663	19276	19053	18666	18443	19165	18555	123	5660	500	13970	10	1	24630000	4685	3.81	0.34	12	0.07	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.83	N	020000	500	123 억		5815026	N	N	0	N	00	N
69	20231120	130324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19080	190	2	1.01	256099000	13484	26.33	18920	19110	18840	24550	13230	18890	18992.81	23.61	0	-776	19663	19276	19053	18666	18443	19165	18555	123	5660	500	13970	10	1	24630000	4699	3.82	0.35	12	0.05	4995.00	55151.00	28550	20221222	-33.17	17650	20231010	8.10	28100	-32.10	20230203	17650	8.10	20231010	28550	-33.17	20221222	17650	8.10	20231010	0.83	N	020000	500	123 억		5815026	N	N	0	N	00	N
70	20231120	120324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18970	80	2	0.42	220052640	11591	22.63	18920	19100	18840	24550	13230	18890	18984.78	23.61	0	-843	19663	19276	19053	18666	18443	19165	18555	123	5660	500	13970	10	1	24630000	4672	3.80	0.34	12	0.05	4995.00	55151.00	28550	20221222	-33.56	17650	20231010	7.48	28100	-32.49	20230203	17650	7.48	20231010	28550	-33.56	20221222	17650	7.48	20231010	0.83	N	020000	500	123 억		5815026	N	N	0	N	00	N
71	20231120	110324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18990	100	2	0.53	150702130	7932	15.49	18920	19100	18840	24550	13230	18890	18999.26	23.61	0	-1491	19663	19276	19053	18666	18443	19165	18555	123	5660	500	13970	10	1	24630000	4677	3.80	0.34	12	0.03	4995.00	55151.00	28550	20221222	-33.49	17650	20231010	7.59	28100	-32.42	20230203	17650	7.59	20231010	28550	-33.49	20221222	17650	7.59	20231010	0.83	N	020000	500	123 억		5815026	N	N	0	N	00	N
72	20231120	100324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	160	2	0.85	102114990	5374	10.49	18920	19100	18840	24550	13230	18890	19001.67	23.61	0	-1093	19663	19276	19053	18666	18443	19165	18555	123	5660	500	13970	10	1	24630000	4692	3.81	0.35	12	0.02	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.83	N	020000	500	123 억		5815026	N	N	0	N	00	N
73	20231120	090325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18850	-40	5	-0.21	15854800	840	1.64	18920	18920	18840	24550	13230	18890	18874.76	23.61	0	-554	19663	19276	19053	18666	18443	19165	18555	123	5660	500	13970	10	1	24630000	4643	3.77	0.34	12	0.00	4995.00	55151.00	28550	20221222	-33.98	17650	20231010	6.80	28100	-32.92	20230203	17650	6.80	20231010	28550	-33.98	20221222	17650	6.80	20231010	0.83	N	020000	500	123 억		5815026	N	N	0	N	00	N
74	20231117	160331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18890	-460	5	-2.38	975198640	51204	110.98	19340	19440	18830	25150	13550	19350	19045.38	23.66	756	-12483	19670	19510	19420	19260	19170	19465	19215	123	5800	500	14310	10	1	24630000	4653	3.78	0.34	12	0.21	4995.00	55151.00	28550	20221222	-33.84	17650	20231010	7.03	28100	-32.78	20230203	17650	7.03	20231010	28550	-33.84	20221222	17650	7.03	20231010	0.84	N	020000	500	123 억		5828030	N	N	0	N	00	N
75	20231117	150333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18870	-480	5	-2.48	914559730	47991	104.02	19340	19440	18830	25150	13550	19350	19056.90	23.66	756	-10851	19670	19510	19420	19260	19170	19465	19215	123	5800	500	14310	10	1	24630000	4648	3.78	0.34	12	0.19	4995.00	55151.00	28550	20221222	-33.91	17650	20231010	6.91	28100	-32.85	20230203	17650	6.91	20231010	28550	-33.91	20221222	17650	6.91	20231010	0.84	N	020000	500	123 억		5828030	N	N	0	N	00	N
76	20231117	140333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18970	-380	5	-1.96	655280310	34283	74.31	19340	19440	18970	25150	13550	19350	19113.86	23.66	756	-7227	19670	19510	19420	19260	19170	19465	19215	123	5800	500	14310	10	1	24630000	4672	3.80	0.34	12	0.14	4995.00	55151.00	28550	20221222	-33.56	17650	20231010	7.48	28100	-32.49	20230203	17650	7.48	20231010	28550	-33.56	20221222	17650	7.48	20231010	0.84	N	020000	500	123 억		5828030	N	N	0	N	00	N
77	20231117	130331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	-330	5	-1.71	500919440	26156	56.69	19340	19440	19000	25150	13550	19350	19151.22	23.66	756	-4117	19670	19510	19420	19260	19170	19465	19215	123	5800	500	14310	10	1	24630000	4685	3.81	0.34	12	0.11	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.84	N	020000	500	123 억		5828030	N	N	0	N	00	N
78	20231117	120332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19010	-340	5	-1.76	426656610	22251	48.23	19340	19440	19000	25150	13550	19350	19174.72	23.66	756	-4115	19670	19510	19420	19260	19170	19465	19215	123	5800	500	14310	10	1	24630000	4682	3.81	0.34	12	0.09	4995.00	55151.00	28550	20221222	-33.42	17650	20231010	7.71	28100	-32.35	20230203	17650	7.71	20231010	28550	-33.42	20221222	17650	7.71	20231010	0.84	N	020000	500	123 억		5828030	N	N	0	N	00	N
79	20231117	110332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19140	-210	5	-1.09	279547360	14543	31.52	19340	19440	19130	25150	13550	19350	19222.12	23.66	756	-790	19670	19510	19420	19260	19170	19465	19215	123	5800	500	14310	10	1	24630000	4714	3.83	0.35	12	0.06	4995.00	55151.00	28550	20221222	-32.96	17650	20231010	8.44	28100	-31.89	20230203	17650	8.44	20231010	28550	-32.96	20221222	17650	8.44	20231010	0.84	N	020000	500	123 억		5828030	N	N	0	N	00	N
80	20231117	100332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19210	-140	5	-0.72	133330930	6921	15.00	19340	19440	19200	25150	13550	19350	19264.69	23.66	756	-186	19670	19510	19420	19260	19170	19465	19215	123	5800	500	14310	10	1	24630000	4731	3.85	0.35	12	0.03	4995.00	55151.00	28550	20221222	-32.71	17650	20231010	8.84	28100	-31.64	20230203	17650	8.84	20231010	28550	-32.71	20221222	17650	8.84	20231010	0.84	N	020000	500	123 억		5828030	N	N	0	N	00	N
81	20231117	090332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19400	50	2	0.26	7400860	382	0.83	19340	19440	19340	25150	13550	19350	19373.98	23.66	756	45	19670	19510	19420	19260	19170	19465	19215	123	5800	500	14310	10	1	24630000	4778	3.88	0.35	12	0.00	4995.00	55151.00	28550	20221222	-32.05	17650	20231010	9.92	28100	-30.96	20230203	17650	9.92	20231010	28550	-32.05	20221222	17650	9.92	20231010	0.84	N	020000	500	123 억		5828030	N	N	0	N	00	N
82	20231116	160331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19390	-190	5	-0.97	803539540	41449	59.77	19540	19580	19330	25450	13710	19580	19386.22	23.61	0	5184	19880	19730	19570	19420	19260	19805	19495	123	5870	500	14480	10	1	24630000	4776	3.88	0.35	12	0.17	4995.00	55151.00	28550	20221222	-32.08	17650	20231010	9.86	28100	-31.00	20230203	17650	9.86	20231010	28550	-32.08	20221222	17650	9.86	20231010	0.82	N	020000	500	123 억		5814306	N	N	0	N	00	N
83	20231116	150331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19390	-190	5	-0.97	686332910	35397	51.04	19540	19580	19330	25450	13710	19580	19389.58	23.61	0	5617	19880	19730	19570	19420	19260	19805	19495	123	5870	500	14480	10	1	24630000	4776	3.88	0.35	12	0.14	4995.00	55151.00	28550	20221222	-32.08	17650	20231010	9.86	28100	-31.00	20230203	17650	9.86	20231010	28550	-32.08	20221222	17650	9.86	20231010	0.82	N	020000	500	123 억		5814306	N	N	0	N	00	N
84	20231116	140327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19390	-190	5	-0.97	533775670	27528	39.70	19540	19580	19330	25450	13710	19580	19390.28	23.61	0	1554	19880	19730	19570	19420	19260	19805	19495	123	5870	500	14480	10	1	24630000	4776	3.88	0.35	12	0.11	4995.00	55151.00	28550	20221222	-32.08	17650	20231010	9.86	28100	-31.00	20230203	17650	9.86	20231010	28550	-32.08	20221222	17650	9.86	20231010	0.82	N	020000	500	123 억		5814306	N	N	0	N	00	N
85	20231116	130331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19360	-220	5	-1.12	395829010	20408	29.43	19540	19580	19330	25450	13710	19580	19395.78	23.61	0	-1046	19880	19730	19570	19420	19260	19805	19495	123	5870	500	14480	10	1	24630000	4768	3.88	0.35	12	0.08	4995.00	55151.00	28550	20221222	-32.19	17650	20231010	9.69	28100	-31.10	20230203	17650	9.69	20231010	28550	-32.19	20221222	17650	9.69	20231010	0.82	N	020000	500	123 억		5814306	N	N	0	N	00	N
86	20231116	120332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19370	-210	5	-1.07	285712730	14720	21.23	19540	19580	19350	25450	13710	19580	19409.83	23.61	0	-2410	19880	19730	19570	19420	19260	19805	19495	123	5870	500	14480	10	1	24630000	4771	3.88	0.35	12	0.06	4995.00	55151.00	28550	20221222	-32.15	17650	20231010	9.75	28100	-31.07	20230203	17650	9.75	20231010	28550	-32.15	20221222	17650	9.75	20231010	0.82	N	020000	500	123 억		5814306	N	N	0	N	00	N
87	20231116	110329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19410	-170	5	-0.87	155037840	7976	11.50	19540	19580	19360	25450	13710	19580	19438.04	23.61	0	-2453	19880	19730	19570	19420	19260	19805	19495	123	5870	500	14480	10	1	24630000	4781	3.89	0.35	12	0.03	4995.00	55151.00	28550	20221222	-32.01	17650	20231010	9.97	28100	-30.93	20230203	17650	9.97	20231010	28550	-32.01	20221222	17650	9.97	20231010	0.82	N	020000	500	123 억		5814306	N	N	0	N	00	N
88	20231116	100328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19520	-60	5	-0.31	6584050	337	0.49	19540	19560	19520	25450	13710	19580	19537.24	23.61	0	-60	19880	19730	19570	19420	19260	19805	19495	123	5870	500	14480	10	1	24630000	4808	3.91	0.35	12	0.00	4995.00	55151.00	28550	20221222	-31.63	17650	20231010	10.59	28100	-30.53	20230203	17650	10.59	20231010	28550	-31.63	20221222	17650	10.59	20231010	0.82	N	020000	500	123 억		5814306	N	N	0	N	00	N
89	20231116	090327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19580	0	3	0.00	0	0	0.00	0	0	0	25450	13710	19580	0.00	23.61	0	0	19880	19730	19570	19420	19260	19805	19495	123	5870	500	14480	10	1	24630000	4823	3.92	0.36	12	0.00	4995.00	55151.00	28550	20221222	-31.42	17650	20231010	10.93	28100	-30.32	20230203	17650	10.93	20231010	28550	-31.42	20221222	17650	10.93	20231010	0.82	N	020000	500	123 억		5814306	N	N	0	N	00	N
90	20231115	160312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19580	130	2	0.67	1352937880	69258	160.67	19510	19720	19410	25250	13620	19450	19535.36	23.63	0	-8324	20150	19800	19610	19260	19070	19705	19165	123	5800	500	14390	10	1	24630000	4823	3.92	0.36	12	0.28	4995.00	55151.00	28550	20221222	-31.42	17650	20231010	10.93	28100	-30.32	20230203	17650	10.93	20231010	28550	-31.42	20221222	17650	10.93	20231010	0.82	N	020000	500	123 억		5818901	N	N	2	N	00	N
91	20231115	150333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19590	140	2	0.72	1265897660	64815	150.37	19510	19720	19410	25250	13620	19450	19531.57	23.63	0	-7020	20150	19800	19610	19260	19070	19705	19165	123	5800	500	14390	10	1	24630000	4825	3.92	0.36	12	0.26	4995.00	55151.00	28550	20221222	-31.38	17650	20231010	10.99	28100	-30.28	20230203	17650	10.99	20231010	28550	-31.38	20221222	17650	10.99	20231010	0.82	N	020000	500	123 억		5818901	N	N	2	N	00	N
92	20231115	140336	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19500	50	2	0.26	1078375190	55218	128.10	19510	19720	19410	25250	13620	19450	19530.15	23.63	0	-6336	20150	19800	19610	19260	19070	19705	19165	123	5800	500	14390	10	1	24630000	4803	3.90	0.35	12	0.22	4995.00	55151.00	28550	20221222	-31.70	17650	20231010	10.48	28100	-30.60	20230203	17650	10.48	20231010	28550	-31.70	20221222	17650	10.48	20231010	0.82	N	020000	500	123 억		5818901	N	N	2	N	00	N
93	20231115	130335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19470	20	2	0.10	904779680	46312	107.44	19510	19720	19410	25250	13620	19450	19537.57	23.63	0	-4107	20150	19800	19610	19260	19070	19705	19165	123	5800	500	14390	10	1	24630000	4795	3.90	0.35	12	0.19	4995.00	55151.00	28550	20221222	-31.80	17650	20231010	10.31	28100	-30.71	20230203	17650	10.31	20231010	28550	-31.80	20221222	17650	10.31	20231010	0.82	N	020000	500	123 억		5818901	N	N	2	N	00	N
94	20231115	120336	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19540	90	2	0.46	738229960	37763	87.61	19510	19720	19410	25250	13620	19450	19550.37	23.63	0	-2436	20150	19800	19610	19260	19070	19705	19165	123	5800	500	14390	10	1	24630000	4813	3.91	0.35	12	0.15	4995.00	55151.00	28550	20221222	-31.56	17650	20231010	10.71	28100	-30.46	20230203	17650	10.71	20231010	28550	-31.56	20221222	17650	10.71	20231010	0.82	N	020000	500	123 억		5818901	N	N	2	N	00	N
95	20231115	110338	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19530	80	2	0.41	577041110	29514	68.47	19510	19720	19410	25250	13620	19450	19553.20	23.63	0	-567	20150	19800	19610	19260	19070	19705	19165	123	5800	500	14390	10	1	24630000	4810	3.91	0.35	12	0.12	4995.00	55151.00	28550	20221222	-31.59	17650	20231010	10.65	28100	-30.50	20230203	17650	10.65	20231010	28550	-31.59	20221222	17650	10.65	20231010	0.82	N	020000	500	123 억		5818901	N	N	2	N	00	N
96	20231115	100334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19500	50	2	0.26	398911780	20419	47.37	19510	19720	19410	25250	13620	19450	19538.49	23.63	0	1002	20150	19800	19610	19260	19070	19705	19165	123	5800	500	14390	10	1	24630000	4803	3.90	0.35	12	0.08	4995.00	55151.00	28550	20221222	-31.70	17650	20231010	10.48	28100	-30.60	20230203	17650	10.48	20231010	28550	-31.70	20221222	17650	10.48	20231010	0.82	N	020000	500	123 억		5818901	N	N	2	N	00	N
97	20231115	090332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19590	140	2	0.72	57257680	2923	6.78	19510	19720	19510	25250	13620	19450	19617.56	23.63	0	815	20150	19800	19610	19260	19070	19705	19165	123	5800	500	14390	10	1	24630000	4825	3.92	0.36	12	0.01	4995.00	55151.00	28550	20221222	-31.38	17650	20231010	10.99	28100	-30.28	20230203	17650	10.99	20231010	28550	-31.38	20221222	17650	10.99	20231010	0.82	N	020000	500	123 억		5818901	N	N	2	N	00	N
98	20231114	160329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19450	-370	5	-1.87	843595720	42996	79.03	19940	19960	19420	25750	13880	19820	19624.15	23.66	-21	-4614	20193	20006	19763	19576	19333	20100	19670	123	5930	500	14660	10	1	24630000	4791	3.89	0.35	12	0.17	4995.00	55151.00	28550	20221222	-31.87	17650	20231010	10.20	28100	-30.78	20230203	17650	10.20	20231010	28550	-31.87	20221222	17650	10.20	20231010	0.79	N	020000	500	123 억		5826504	N	N	2	N	00	N
99	20231114	150329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19480	-340	5	-1.72	711357890	36199	66.53	19940	19960	19460	25750	13880	19820	19651.31	23.66	-21	-3227	20193	20006	19763	19576	19333	20100	19670	123	5930	500	14660	10	1	24630000	4798	3.90	0.35	12	0.15	4995.00	55151.00	28550	20221222	-31.77	17650	20231010	10.37	28100	-30.68	20230203	17650	10.37	20231010	28550	-31.77	20221222	17650	10.37	20231010	0.79	N	020000	500	123 억		5826504	N	N	0	N	00	N
100	20231114	140331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19610	-210	5	-1.06	475626650	24127	44.35	19940	19960	19590	25750	13880	19820	19713.46	23.66	-21	-5149	20193	20006	19763	19576	19333	20100	19670	123	5930	500	14660	10	1	24630000	4830	3.93	0.36	12	0.10	4995.00	55151.00	28550	20221222	-31.31	17650	20231010	11.10	28100	-30.21	20230203	17650	11.10	20231010	28550	-31.31	20221222	17650	11.10	20231010	0.79	N	020000	500	123 억		5826504	N	N	0	N	00	N
101	20231114	130331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19600	-220	5	-1.11	405171280	20533	37.74	19940	19960	19590	25750	13880	19820	19732.69	23.66	-21	-4697	20193	20006	19763	19576	19333	20100	19670	123	5930	500	14660	10	1	24630000	4827	3.92	0.36	12	0.08	4995.00	55151.00	28550	20221222	-31.35	17650	20231010	11.05	28100	-30.25	20230203	17650	11.05	20231010	28550	-31.35	20221222	17650	11.05	20231010	0.79	N	020000	500	123 억		5826504	N	N	0	N	00	N
102	20231114	120330	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19630	-190	5	-0.96	330230040	16711	30.72	19940	19960	19630	25750	13880	19820	19761.24	23.66	-21	-4690	20193	20006	19763	19576	19333	20100	19670	123	5930	500	14660	10	1	24630000	4835	3.93	0.36	12	0.07	4995.00	55151.00	28550	20221222	-31.24	17650	20231010	11.22	28100	-30.14	20230203	17650	11.22	20231010	28550	-31.24	20221222	17650	11.22	20231010	0.79	N	020000	500	123 억		5826504	N	N	0	N	00	N
103	20231114	110334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19720	-100	5	-0.50	251551300	12712	23.37	19940	19960	19700	25750	13880	19820	19788.49	23.66	-21	-3962	20193	20006	19763	19576	19333	20100	19670	123	5930	500	14660	10	1	24630000	4857	3.95	0.36	12	0.05	4995.00	55151.00	28550	20221222	-30.93	17650	20231010	11.73	28100	-29.82	20230203	17650	11.73	20231010	28550	-30.93	20221222	17650	11.73	20231010	0.79	N	020000	500	123 억		5826504	N	N	0	N	00	N
104	20231114	100331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19790	-30	5	-0.15	164143650	8282	15.22	19940	19960	19720	25750	13880	19820	19819.33	23.66	-21	-1924	20193	20006	19763	19576	19333	20100	19670	123	5930	500	14660	10	1	24630000	4874	3.96	0.36	12	0.03	4995.00	55151.00	28550	20221222	-30.68	17650	20231010	12.12	28100	-29.57	20230203	17650	12.12	20231010	28550	-30.68	20221222	17650	12.12	20231010	0.79	N	020000	500	123 억		5826504	N	N	0	N	00	N
105	20231114	090328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19840	20	2	0.10	21478830	1079	1.98	19940	19950	19820	25750	13880	19820	19906.24	23.66	-21	-172	20193	20006	19763	19576	19333	20100	19670	123	5930	500	14660	10	1	24630000	4887	3.97	0.36	12	0.00	4995.00	55151.00	28550	20221222	-30.51	17650	20231010	12.41	28100	-29.40	20230203	17650	12.41	20231010	28550	-30.51	20221222	17650	12.41	20231010	0.79	N	020000	500	123 억		5826504	N	N	0	N	00	N
106	20231113	160327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19820	130	2	0.66	1073505990	54401	66.21	19720	19950	19520	25550	13790	19690	19733.15	23.60	0	6082	20083	19886	19663	19466	19243	19775	19355	123	5860	500	14570	10	1	24630000	4882	3.97	0.36	12	0.22	4995.00	55151.00	28550	20221222	-30.58	17650	20231010	12.29	28100	-29.47	20230203	17650	12.29	20231010	28550	-30.58	20221222	17650	12.29	20231010	0.81	N	020000	500	123 억		5813015	N	N	1	N	00	N
107	20231113	150326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19710	20	2	0.10	997908340	50573	61.55	19720	19950	19520	25550	13790	19690	19732.04	23.60	0	6109	20083	19886	19663	19466	19243	19775	19355	123	5860	500	14570	10	1	24630000	4855	3.95	0.36	12	0.21	4995.00	55151.00	28550	20221222	-30.96	17650	20231010	11.67	28100	-29.86	20230203	17650	11.67	20231010	28550	-30.96	20221222	17650	11.67	20231010	0.81	N	020000	500	123 억		5813015	N	N	1	N	00	N
108	20231113	140324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19650	-40	5	-0.20	836184120	42366	51.56	19720	19950	19520	25550	13790	19690	19737.15	23.60	0	6641	20083	19886	19663	19466	19243	19775	19355	123	5860	500	14570	10	1	24630000	4840	3.93	0.36	12	0.17	4995.00	55151.00	28550	20221222	-31.17	17650	20231010	11.33	28100	-30.07	20230203	17650	11.33	20231010	28550	-31.17	20221222	17650	11.33	20231010	0.81	N	020000	500	123 억		5813015	N	N	1	N	00	N
109	20231113	130323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19590	-100	5	-0.51	699796530	35434	43.12	19720	19950	19520	25550	13790	19690	19749.30	23.60	0	7565	20083	19886	19663	19466	19243	19775	19355	123	5860	500	14570	10	1	24630000	4825	3.92	0.36	12	0.14	4995.00	55151.00	28550	20221222	-31.38	17650	20231010	10.99	28100	-30.28	20230203	17650	10.99	20231010	28550	-31.38	20221222	17650	10.99	20231010	0.81	N	020000	500	123 억		5813015	N	N	1	N	00	N
110	20231113	120324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19710	20	2	0.10	520230850	26281	31.98	19720	19950	19670	25550	13790	19690	19794.94	23.60	0	6342	20083	19886	19663	19466	19243	19775	19355	123	5860	500	14570	10	1	24630000	4855	3.95	0.36	12	0.11	4995.00	55151.00	28550	20221222	-30.96	17650	20231010	11.67	28100	-29.86	20230203	17650	11.67	20231010	28550	-30.96	20221222	17650	11.67	20231010	0.81	N	020000	500	123 억		5813015	N	N	1	N	00	N
111	20231113	110322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19830	140	2	0.71	203298230	10271	12.50	19720	19910	19670	25550	13790	19690	19793.42	23.60	0	3318	20083	19886	19663	19466	19243	19775	19355	123	5860	500	14570	10	1	24630000	4884	3.97	0.36	12	0.04	4995.00	55151.00	28550	20221222	-30.54	17650	20231010	12.35	28100	-29.43	20230203	17650	12.35	20231010	28550	-30.54	20221222	17650	12.35	20231010	0.81	N	020000	500	123 억		5813015	N	N	1	N	00	N
112	20231113	100322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19770	80	2	0.41	120447780	6075	7.39	19720	19910	19690	25550	13790	19690	19826.80	23.60	0	2389	20083	19886	19663	19466	19243	19775	19355	123	5860	500	14570	10	1	24630000	4869	3.96	0.36	12	0.02	4995.00	55151.00	28550	20221222	-30.75	17650	20231010	12.01	28100	-29.64	20230203	17650	12.01	20231010	28550	-30.75	20221222	17650	12.01	20231010	0.81	N	020000	500	123 억		5813015	N	N	1	N	00	N
113	20231113	090324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19740	50	2	0.25	20645510	1046	1.27	19720	19820	19690	25550	13790	19690	19737.58	23.60	0	525	20083	19886	19663	19466	19243	19775	19355	123	5860	500	14570	10	1	24630000	4862	3.95	0.36	12	0.00	4995.00	55151.00	28550	20221222	-30.86	17650	20231010	11.84	28100	-29.75	20230203	17650	11.84	20231010	28550	-30.86	20221222	17650	11.84	20231010	0.81	N	020000	500	123 억		5813015	N	N	1	N	00	N
114	20231110	160326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	-140	5	-0.71	1615892410	82161	99.68	19740	19860	19440	25750	13890	19830	19667.35	23.56	0	2380	20343	20086	19943	19686	19543	20215	19815	123	5920	500	14670	10	1	24630000	4850	3.94	0.36	12	0.33	4995.00	55151.00	28550	20221222	-31.03	17650	20231010	11.56	28100	-29.93	20230203	17650	11.56	20231010	28550	-31.03	20221222	17650	11.56	20231010	0.83	N	020000	500	123 억		5802631	N	N	1	N	00	N
115	20231110	150329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19650	-180	5	-0.91	1451743940	73830	89.57	19740	19860	19440	25750	13890	19830	19663.29	23.56	0	4110	20343	20086	19943	19686	19543	20215	19815	123	5920	500	14670	10	1	24630000	4840	3.93	0.36	12	0.30	4995.00	55151.00	28550	20221222	-31.17	17650	20231010	11.33	28100	-30.07	20230203	17650	11.33	20231010	28550	-31.17	20221222	17650	11.33	20231010	0.83	N	020000	500	123 억		5802631	N	N	0	N	00	N
116	20231110	140326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	-140	5	-0.71	824025240	41832	50.75	19740	19860	19440	25750	13890	19830	19698.38	23.56	0	-9512	20343	20086	19943	19686	19543	20215	19815	123	5920	500	14670	10	1	24630000	4850	3.94	0.36	12	0.17	4995.00	55151.00	28550	20221222	-31.03	17650	20231010	11.56	28100	-29.93	20230203	17650	11.56	20231010	28550	-31.03	20221222	17650	11.56	20231010	0.83	N	020000	500	123 억		5802631	N	N	0	N	00	N
117	20231110	130328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19770	-60	5	-0.30	714836300	36294	44.03	19740	19860	19440	25750	13890	19830	19695.64	23.56	0	-10180	20343	20086	19943	19686	19543	20215	19815	123	5920	500	14670	10	1	24630000	4869	3.96	0.36	12	0.15	4995.00	55151.00	28550	20221222	-30.75	17650	20231010	12.01	28100	-29.64	20230203	17650	12.01	20231010	28550	-30.75	20221222	17650	12.01	20231010	0.83	N	020000	500	123 억		5802631	N	N	0	N	00	N
118	20231110	120327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19750	-80	5	-0.40	647146000	32869	39.88	19740	19860	19440	25750	13890	19830	19688.56	23.56	0	-10170	20343	20086	19943	19686	19543	20215	19815	123	5920	500	14670	10	1	24630000	4864	3.95	0.36	12	0.13	4995.00	55151.00	28550	20221222	-30.82	17650	20231010	11.90	28100	-29.72	20230203	17650	11.90	20231010	28550	-30.82	20221222	17650	11.90	20231010	0.83	N	020000	500	123 억		5802631	N	N	0	N	00	N
119	20231110	110326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19770	-60	5	-0.30	530533750	26968	32.72	19740	19860	19440	25750	13890	19830	19672.60	23.56	0	-8256	20343	20086	19943	19686	19543	20215	19815	123	5920	500	14670	10	1	24630000	4869	3.96	0.36	12	0.11	4995.00	55151.00	28550	20221222	-30.75	17650	20231010	12.01	28100	-29.64	20230203	17650	12.01	20231010	28550	-30.75	20221222	17650	12.01	20231010	0.83	N	020000	500	123 억		5802631	N	N	0	N	00	N
120	20231110	100327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19860	30	2	0.15	419128910	21336	25.88	19740	19860	19440	25750	13890	19830	19644.04	23.56	0	-6397	20343	20086	19943	19686	19543	20215	19815	123	5920	500	14670	10	1	24630000	4892	3.98	0.36	12	0.09	4995.00	55151.00	28550	20221222	-30.44	17650	20231010	12.52	28100	-29.32	20230203	17650	12.52	20231010	28550	-30.44	20221222	17650	12.52	20231010	0.83	N	020000	500	123 억		5802631	N	N	0	N	00	N
121	20231110	090322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19550	-280	5	-1.41	62953110	3208	3.89	19740	19770	19520	25750	13890	19830	19622.49	23.56	0	-1950	20343	20086	19943	19686	19543	20215	19815	123	5920	500	14670	10	1	24630000	4815	3.91	0.35	12	0.01	4995.00	55151.00	28550	20221222	-31.52	17650	20231010	10.76	28100	-30.43	20230203	17650	10.76	20231010	28550	-31.52	20221222	17650	10.76	20231010	0.83	N	020000	500	123 억		5802631	N	N	0	N	00	N
122	20231109	160319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19830	30	2	0.15	1641826880	82393	130.48	19810	20200	19800	25700	13860	19800	19927.10	23.57	0	17850	20133	19966	19823	19656	19513	19895	19585	123	5900	500	14650	10	1	24630000	4884	3.97	0.36	12	0.33	4995.00	55151.00	28550	20221222	-30.54	17650	20231010	12.35	28100	-29.43	20230203	17650	12.35	20231010	28550	-30.54	20221222	17650	12.35	20231010	0.82	N	020000	500	123 억		5805045	N	N	0	N	00	N
123	20231109	150320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19840	40	2	0.20	1415017810	70952	112.36	19810	20200	19810	25700	13860	19800	19943.57	23.57	0	16804	20133	19966	19823	19656	19513	19895	19585	123	5900	500	14650	10	1	24630000	4887	3.97	0.36	12	0.29	4995.00	55151.00	28550	20221222	-30.51	17650	20231010	12.41	28100	-29.40	20230203	17650	12.41	20231010	28550	-30.51	20221222	17650	12.41	20231010	0.82	N	020000	500	123 억		5805045	N	N	0	N	00	N
124	20231109	140319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19890	90	2	0.45	1161511970	58182	92.14	19810	20200	19810	25700	13860	19800	19963.79	23.57	0	15746	20133	19966	19823	19656	19513	19895	19585	123	5900	500	14650	10	1	24630000	4899	3.98	0.36	12	0.24	4995.00	55151.00	28550	20221222	-30.33	17650	20231010	12.69	28100	-29.22	20230203	17650	12.69	20231010	28550	-30.33	20221222	17650	12.69	20231010	0.82	N	020000	500	123 억		5805045	N	N	0	N	00	N
125	20231109	130320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19860	60	2	0.30	885240290	44322	70.19	19810	20200	19810	25700	13860	19800	19973.44	23.57	0	14391	20133	19966	19823	19656	19513	19895	19585	123	5900	500	14650	10	1	24630000	4892	3.98	0.36	12	0.18	4995.00	55151.00	28550	20221222	-30.44	17650	20231010	12.52	28100	-29.32	20230203	17650	12.52	20231010	28550	-30.44	20221222	17650	12.52	20231010	0.82	N	020000	500	123 억		5805045	N	N	0	N	00	N
126	20231109	120321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19870	70	2	0.35	761925080	38107	60.35	19810	20200	19810	25700	13860	19800	19995.03	23.57	0	12299	20133	19966	19823	19656	19513	19895	19585	123	5900	500	14650	10	1	24630000	4894	3.98	0.36	12	0.15	4995.00	55151.00	28550	20221222	-30.40	17650	20231010	12.58	28100	-29.29	20230203	17650	12.58	20231010	28550	-30.40	20221222	17650	12.58	20231010	0.82	N	020000	500	123 억		5805045	N	N	0	N	00	N
127	20231109	110321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19910	110	2	0.56	610735600	30503	48.31	19810	20200	19810	25700	13860	19800	20023.10	23.57	0	9317	20133	19966	19823	19656	19513	19895	19585	123	5900	500	14650	10	1	24630000	4904	3.99	0.36	12	0.12	4995.00	55151.00	28550	20221222	-30.26	17650	20231010	12.80	28100	-29.15	20230203	17650	12.80	20231010	28550	-30.26	20221222	17650	12.80	20231010	0.82	N	020000	500	123 억		5805045	N	N	0	N	00	N
128	20231109	100317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19930	130	2	0.66	476496950	23771	37.65	19810	20200	19810	25700	13860	19800	20046.65	23.57	0	8323	20133	19966	19823	19656	19513	19895	19585	123	5900	500	14650	10	1	24630000	4909	3.99	0.36	12	0.10	4995.00	55151.00	28550	20221222	-30.19	17650	20231010	12.92	28100	-29.07	20230203	17650	12.92	20231010	28550	-30.19	20221222	17650	12.92	20231010	0.82	N	020000	500	123 억		5805045	N	N	0	N	00	N
129	20231109	090319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19880	80	2	0.40	16239890	819	1.30	19810	19920	19810	25700	13860	19800	19834.38	23.57	0	106	20133	19966	19823	19656	19513	19895	19585	123	5900	500	14650	10	1	24630000	4896	3.98	0.36	12	0.00	4995.00	55151.00	28550	20221222	-30.37	17650	20231010	12.63	28100	-29.25	20230203	17650	12.63	20231010	28550	-30.37	20221222	17650	12.63	20231010	0.82	N	020000	500	123 억		5805045	N	N	0	N	00	N
130	20231108	160318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19800	30	2	0.15	1234098520	62242	49.42	19960	19990	19680	25700	13840	19770	19827.43	23.62	0	478	20490	20130	19790	19430	19090	19960	19260	123	5930	500	14620	10	1	24630000	4877	3.96	0.36	12	0.25	4995.00	55151.00	28550	20221222	-30.65	17650	20231010	12.18	28100	-29.54	20230203	17650	12.18	20231010	28550	-30.65	20221222	17650	12.18	20231010	0.76	N	020000	500	123 억		5818276	N	N	1	N	00	N
131	20231108	150320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19800	30	2	0.15	1109247290	55940	44.42	19960	19990	19680	25700	13840	19770	19829.23	23.62	0	-334	20490	20130	19790	19430	19090	19960	19260	123	5930	500	14620	10	1	24630000	4877	3.96	0.36	12	0.23	4995.00	55151.00	28550	20221222	-30.65	17650	20231010	12.18	28100	-29.54	20230203	17650	12.18	20231010	28550	-30.65	20221222	17650	12.18	20231010	0.76	N	020000	500	123 억		5818276	N	N	1	N	00	N
132	20231108	140318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19930	160	2	0.81	875728750	44171	35.07	19960	19990	19680	25700	13840	19770	19825.88	23.62	0	-753	20490	20130	19790	19430	19090	19960	19260	123	5930	500	14620	10	1	24630000	4909	3.99	0.36	12	0.18	4995.00	55151.00	28550	20221222	-30.19	17650	20231010	12.92	28100	-29.07	20230203	17650	12.92	20231010	28550	-30.19	20221222	17650	12.92	20231010	0.76	N	020000	500	123 억		5818276	N	N	1	N	00	N
133	20231108	130319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19780	10	2	0.05	689914130	34824	27.65	19960	19990	19680	25700	13840	19770	19811.46	23.62	0	-111	20490	20130	19790	19430	19090	19960	19260	123	5930	500	14620	10	1	24630000	4872	3.96	0.36	12	0.14	4995.00	55151.00	28550	20221222	-30.72	17650	20231010	12.07	28100	-29.61	20230203	17650	12.07	20231010	28550	-30.72	20221222	17650	12.07	20231010	0.76	N	020000	500	123 억		5818276	N	N	1	N	00	N
134	20231108	120320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19730	-40	5	-0.20	583509950	29433	23.37	19960	19990	19680	25700	13840	19770	19825.02	23.62	0	830	20490	20130	19790	19430	19090	19960	19260	123	5930	500	14620	10	1	24630000	4859	3.95	0.36	12	0.12	4995.00	55151.00	28550	20221222	-30.89	17650	20231010	11.78	28100	-29.79	20230203	17650	11.78	20231010	28550	-30.89	20221222	17650	11.78	20231010	0.76	N	020000	500	123 억		5818276	N	N	1	N	00	N
135	20231108	110318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19730	-40	5	-0.20	477312820	24064	19.11	19960	19990	19680	25700	13840	19770	19835.14	23.62	0	1073	20490	20130	19790	19430	19090	19960	19260	123	5930	500	14620	10	1	24630000	4859	3.95	0.36	12	0.10	4995.00	55151.00	28550	20221222	-30.89	17650	20231010	11.78	28100	-29.79	20230203	17650	11.78	20231010	28550	-30.89	20221222	17650	11.78	20231010	0.76	N	020000	500	123 억		5818276	N	N	1	N	00	N
136	20231108	100318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	-80	5	-0.40	347460200	17488	13.89	19960	19990	19690	25700	13840	19770	19868.49	23.62	0	413	20490	20130	19790	19430	19090	19960	19260	123	5930	500	14620	10	1	24630000	4850	3.94	0.36	12	0.07	4995.00	55151.00	28550	20221222	-31.03	17650	20231010	11.56	28100	-29.93	20230203	17650	11.56	20231010	28550	-31.03	20221222	17650	11.56	20231010	0.76	N	020000	500	123 억		5818276	N	N	1	N	00	N
137	20231108	090317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19870	100	2	0.51	40716680	2044	1.62	19960	19970	19800	25700	13840	19770	19920.10	23.62	0	-373	20490	20130	19790	19430	19090	19960	19260	123	5930	500	14620	10	1	24630000	4894	3.98	0.36	12	0.01	4995.00	55151.00	28550	20221222	-30.40	17650	20231010	12.58	28100	-29.29	20230203	17650	12.58	20231010	28550	-30.40	20221222	17650	12.58	20231010	0.76	N	020000	500	123 억		5818276	N	N	1	N	00	N
138	20231107	160318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19770	-280	5	-1.40	2480210390	125760	58.35	20150	20150	19450	26050	14050	20050	19721.47	23.69	0	-16882	20610	20330	19820	19540	19030	20470	19680	123	6000	500	14830	10	1	24630000	4869	3.96	0.36	12	0.51	4995.00	55151.00	28550	20221222	-30.75	17650	20231010	12.01	28100	-29.64	20230203	17650	12.01	20231010	28550	-30.75	20221222	17650	12.01	20231010	0.76	N	020000	500	123 억		5834994	N	N	1	N	00	N
139	20231107	150319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19850	-200	5	-1.00	2337015270	118532	55.00	20150	20150	19450	26050	14050	20050	19716.00	23.69	0	-16054	20610	20330	19820	19540	19030	20470	19680	123	6000	500	14830	10	1	24630000	4889	3.97	0.36	12	0.48	4995.00	55151.00	28550	20221222	-30.47	17650	20231010	12.46	28100	-29.36	20230203	17650	12.46	20231010	28550	-30.47	20221222	17650	12.46	20231010	0.76	N	020000	500	123 억		5834994	N	N	4	N	00	N
140	20231107	140320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19720	-330	5	-1.65	2053612080	104211	48.35	20150	20150	19450	26050	14050	20050	19705.91	23.69	0	-12543	20610	20330	19820	19540	19030	20470	19680	123	6000	500	14830	10	1	24630000	4857	3.95	0.36	12	0.42	4995.00	55151.00	28550	20221222	-30.93	17650	20231010	11.73	28100	-29.82	20230203	17650	11.73	20231010	28550	-30.93	20221222	17650	11.73	20231010	0.76	N	020000	500	123 억		5834994	N	N	4	N	00	N
141	20231107	130318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	-360	5	-1.80	1801421930	91371	42.39	20150	20150	19450	26050	14050	20050	19715.04	23.69	0	-13342	20610	20330	19820	19540	19030	20470	19680	123	6000	500	14830	10	1	24630000	4850	3.94	0.36	12	0.37	4995.00	55151.00	28550	20221222	-31.03	17650	20231010	11.56	28100	-29.93	20230203	17650	11.56	20231010	28550	-31.03	20221222	17650	11.56	20231010	0.76	N	020000	500	123 억		5834994	N	N	4	N	00	N
142	20231107	120316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19710	-340	5	-1.70	1574553100	79814	37.03	20150	20150	19450	26050	14050	20050	19727.31	23.69	0	-8902	20610	20330	19820	19540	19030	20470	19680	123	6000	500	14830	10	1	24630000	4855	3.95	0.36	12	0.32	4995.00	55151.00	28550	20221222	-30.96	17650	20231010	11.67	28100	-29.86	20230203	17650	11.67	20231010	28550	-30.96	20221222	17650	11.67	20231010	0.76	N	020000	500	123 억		5834994	N	N	4	N	00	N
143	20231107	110317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19770	-280	5	-1.40	1369978830	69439	32.22	20150	20150	19450	26050	14050	20050	19728.71	23.69	0	-6093	20610	20330	19820	19540	19030	20470	19680	123	6000	500	14830	10	1	24630000	4869	3.96	0.36	12	0.28	4995.00	55151.00	28550	20221222	-30.75	17650	20231010	12.01	28100	-29.64	20230203	17650	12.01	20231010	28550	-30.75	20221222	17650	12.01	20231010	0.76	N	020000	500	123 억		5834994	N	N	4	N	00	N
144	20231107	100320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19650	-400	5	-2.00	1079607400	54715	25.39	20150	20150	19450	26050	14050	20050	19730.79	23.69	0	-3744	20610	20330	19820	19540	19030	20470	19680	123	6000	500	14830	10	1	24630000	4840	3.93	0.36	12	0.22	4995.00	55151.00	28550	20221222	-31.17	17650	20231010	11.33	28100	-30.07	20230203	17650	11.33	20231010	28550	-31.17	20221222	17650	11.33	20231010	0.76	N	020000	500	123 억		5834994	N	N	4	N	00	N
145	20231107	090313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19870	-180	5	-0.90	259127930	12933	6.00	20150	20150	19850	26050	14050	20050	20036.06	23.69	0	-3274	20610	20330	19820	19540	19030	20470	19680	123	6000	500	14830	10	1	24630000	4894	3.98	0.36	12	0.05	4995.00	55151.00	28550	20221222	-30.40	17650	20231010	12.58	28100	-29.29	20230203	17650	12.58	20231010	28550	-30.40	20221222	17650	12.58	20231010	0.76	N	020000	500	123 억		5834994	N	N	4	N	00	N
146	20231106	160311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	850	2	4.43	4198101140	212576	443.95	19310	20100	19310	24950	13440	19200	19748.33	23.65	0	6080	19460	19330	19120	18990	18780	19395	19055	123	5750	500	14200	50	1	24630000	4938	4.01	0.36	12	0.86	4995.00	55151.00	28550	20221222	-29.77	17650	20231010	13.60	28100	-28.65	20230203	17650	13.60	20231010	28550	-29.77	20221222	17650	13.60	20231010	0.75	Y	020000	500	123 억		5824184	N	N	4	N	00	N
147	20231106	150313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19920	720	2	3.75	3882894870	196806	411.01	19310	20100	19310	24950	13440	19200	19729.56	23.65	0	3585	19460	19330	19120	18990	18780	19395	19055	123	5750	500	14200	10	1	24630000	4906	3.99	0.36	12	0.80	4995.00	55151.00	28550	20221222	-30.23	17650	20231010	12.86	28100	-29.11	20230203	17650	12.86	20231010	28550	-30.23	20221222	17650	12.86	20231010	0.75	Y	020000	500	123 억		5824184	N	N	10810	N	00	N
148	20231106	140311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19420	220	2	1.15	1646605810	84110	175.66	19310	19820	19310	24950	13440	19200	19576.81	23.65	0	15055	19460	19330	19120	18990	18780	19395	19055	123	5750	500	14200	10	1	24630000	4783	3.89	0.35	12	0.34	4995.00	55151.00	28550	20221222	-31.98	17650	20231010	10.03	28100	-30.89	20230203	17650	10.03	20231010	28550	-31.98	20221222	17650	10.03	20231010	0.75	Y	020000	500	123 억		5824184	N	N	10810	N	00	N
149	20231106	130314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19650	450	2	2.34	1108503450	56512	118.02	19310	19820	19310	24950	13440	19200	19615.36	23.65	0	11403	19460	19330	19120	18990	18780	19395	19055	123	5750	500	14200	10	1	24630000	4840	3.93	0.36	12	0.23	4995.00	55151.00	28550	20221222	-31.17	17650	20231010	11.33	28100	-30.07	20230203	17650	11.33	20231010	28550	-31.17	20221222	17650	11.33	20231010	0.75	Y	020000	500	123 억		5824184	N	N	10810	N	00	N
150	20231106	120314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19560	360	2	1.88	895686930	45670	95.38	19310	19820	19310	24950	13440	19200	19612.15	23.65	0	8112	19460	19330	19120	18990	18780	19395	19055	123	5750	500	14200	10	1	24630000	4818	3.92	0.35	12	0.19	4995.00	55151.00	28550	20221222	-31.49	17650	20231010	10.82	28100	-30.39	20230203	17650	10.82	20231010	28550	-31.49	20221222	17650	10.82	20231010	0.75	Y	020000	500	123 억		5824184	N	N	10810	N	00	N
151	20231106	110313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19650	450	2	2.34	661022590	33677	70.33	19310	19820	19310	24950	13440	19200	19628.31	23.65	0	9446	19460	19330	19120	18990	18780	19395	19055	123	5750	500	14200	10	1	24630000	4840	3.93	0.36	12	0.14	4995.00	55151.00	28550	20221222	-31.17	17650	20231010	11.33	28100	-30.07	20230203	17650	11.33	20231010	28550	-31.17	20221222	17650	11.33	20231010	0.75	Y	020000	500	123 억		5824184	N	N	10810	N	00	N
152	20231106	100258	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19700	500	2	2.60	438126050	22337	46.65	19310	19820	19310	24950	13440	19200	19614.36	23.65	0	5975	19460	19330	19120	18990	18780	19395	19055	123	5750	500	14200	10	1	24630000	4852	3.94	0.36	12	0.09	4995.00	55151.00	28550	20221222	-31.00	17650	20231010	11.61	28100	-29.89	20230203	17650	11.61	20231010	28550	-31.00	20221222	17650	11.61	20231010	0.75	Y	020000	500	123 억		5824184	N	N	10810	N	00	N
153	20231106	090314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19620	420	2	2.19	54140520	2777	5.80	19310	19670	19310	24950	13440	19200	19496.05	23.65	0	1242	19460	19330	19120	18990	18780	19395	19055	123	5750	500	14200	10	1	24630000	4832	3.93	0.36	12	0.01	4995.00	55151.00	28550	20221222	-31.28	17650	20231010	11.16	28100	-30.18	20230203	17650	11.16	20231010	28550	-31.28	20221222	17650	11.16	20231010	0.75	Y	020000	500	123 억		5824184	N	N	10810	N	00	N
154	20231103	160308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19200	290	2	1.53	910070620	47673	91.19	18920	19250	18910	24550	13240	18910	19089.61	23.61	0	1335	19216	19062	18966	18812	18716	19015	18765	123	5640	500	13990	10	1	24630000	4729	3.84	0.35	12	0.19	4995.00	55151.00	28550	20221222	-32.75	17650	20231010	8.78	28100	-31.67	20230203	17650	8.78	20231010	28550	-32.75	20221222	17650	8.78	20231010	0.75	Y	020000	500	123 억		5814300	N	N	10810	N	00	N
155	20231103	150310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19140	230	2	1.22	811981030	42555	81.40	18920	19250	18910	24550	13240	18910	19080.74	23.61	0	1608	19216	19062	18966	18812	18716	19015	18765	123	5640	500	13990	10	1	24630000	4714	3.83	0.35	12	0.17	4995.00	55151.00	28550	20221222	-32.96	17650	20231010	8.44	28100	-31.89	20230203	17650	8.44	20231010	28550	-32.96	20221222	17650	8.44	20231010	0.75	Y	020000	500	123 억		5814300	N	N	7798	N	00	N
156	20231103	140310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19110	200	2	1.06	686977490	36011	68.89	18920	19250	18910	24550	13240	18910	19076.88	23.61	0	2186	19216	19062	18966	18812	18716	19015	18765	123	5640	500	13990	10	1	24630000	4707	3.83	0.35	12	0.15	4995.00	55151.00	28550	20221222	-33.06	17650	20231010	8.27	28100	-31.99	20230203	17650	8.27	20231010	28550	-33.06	20221222	17650	8.27	20231010	0.75	Y	020000	500	123 억		5814300	N	N	7798	N	00	N
157	20231103	130309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19160	250	2	1.32	551121880	28899	55.28	18920	19250	18910	24550	13240	18910	19070.62	23.61	0	2623	19216	19062	18966	18812	18716	19015	18765	123	5640	500	13990	10	1	24630000	4719	3.84	0.35	12	0.12	4995.00	55151.00	28550	20221222	-32.89	17650	20231010	8.56	28100	-31.81	20230203	17650	8.56	20231010	28550	-32.89	20221222	17650	8.56	20231010	0.75	Y	020000	500	123 억		5814300	N	N	7798	N	00	N
158	20231103	120308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	140	2	0.74	428112440	22469	42.98	18920	19250	18910	24550	13240	18910	19053.47	23.61	0	3132	19216	19062	18966	18812	18716	19015	18765	123	5640	500	13990	10	1	24630000	4692	3.81	0.35	12	0.09	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.75	Y	020000	500	123 억		5814300	N	N	7798	N	00	N
159	20231103	110312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19090	180	2	0.95	264802990	13904	26.60	18920	19250	18910	24550	13240	18910	19045.09	23.61	0	3365	19216	19062	18966	18812	18716	19015	18765	123	5640	500	13990	10	1	24630000	4702	3.82	0.35	12	0.06	4995.00	55151.00	28550	20221222	-33.13	17650	20231010	8.16	28100	-32.06	20230203	17650	8.16	20231010	28550	-33.13	20221222	17650	8.16	20231010	0.75	Y	020000	500	123 억		5814300	N	N	7798	N	00	N
160	20231103	100307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18990	80	2	0.42	137010530	7196	13.77	18920	19250	18910	24550	13240	18910	19039.82	23.61	0	2560	19216	19062	18966	18812	18716	19015	18765	123	5640	500	13990	10	1	24630000	4677	3.80	0.34	12	0.03	4995.00	55151.00	28550	20221222	-33.49	17650	20231010	7.59	28100	-32.42	20230203	17650	7.59	20231010	28550	-33.49	20221222	17650	7.59	20231010	0.75	Y	020000	500	123 억		5814300	N	N	7798	N	00	N
161	20231103	090307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18930	20	2	0.11	41666200	2201	4.21	18920	19000	18910	24550	13240	18910	18930.58	23.61	0	2022	19216	19062	18966	18812	18716	19015	18765	123	5640	500	13990	10	1	24630000	4662	3.79	0.34	12	0.01	4995.00	55151.00	28550	20221222	-33.70	17650	20231010	7.25	28100	-32.63	20230203	17650	7.25	20231010	28550	-33.70	20221222	17650	7.25	20231010	0.75	Y	020000	500	123 억		5814300	N	N	7798	N	00	N
162	20231102	160306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18910	40	2	0.21	988312280	52172	63.99	18940	19120	18870	24500	13210	18870	18943.35	23.62	0	-4894	19156	19012	18766	18622	18376	19085	18695	123	5630	500	13960	10	1	24630000	4658	3.79	0.34	12	0.21	4995.00	55151.00	28550	20221222	-33.77	17650	20231010	7.14	28100	-32.70	20230203	17650	7.14	20231010	28550	-33.77	20221222	17650	7.14	20231010	0.75	Y	020000	500	123 억		5817789	N	N	7798	N	00	N
163	20231102	150310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18920	50	2	0.26	870387190	45935	56.34	18940	19120	18870	24500	13210	18870	18948.24	23.62	0	-5709	19156	19012	18766	18622	18376	19085	18695	123	5630	500	13960	10	1	24630000	4660	3.79	0.34	12	0.19	4995.00	55151.00	28550	20221222	-33.73	17650	20231010	7.20	28100	-32.67	20230203	17650	7.20	20231010	28550	-33.73	20221222	17650	7.20	20231010	0.75	Y	020000	500	123 억		5817789	N	N	19510	N	00	N
164	20231102	140306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18900	30	2	0.16	726548630	38323	47.00	18940	19120	18870	24500	13210	18870	18958.55	23.62	0	-2793	19156	19012	18766	18622	18376	19085	18695	123	5630	500	13960	10	1	24630000	4655	3.78	0.34	12	0.16	4995.00	55151.00	28550	20221222	-33.80	17650	20231010	7.08	28100	-32.74	20230203	17650	7.08	20231010	28550	-33.80	20221222	17650	7.08	20231010	0.75	Y	020000	500	123 억		5817789	N	N	19510	N	00	N
165	20231102	130307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	150	2	0.79	592221510	31238	38.31	18940	19120	18870	24500	13210	18870	18958.37	23.62	0	-1181	19156	19012	18766	18622	18376	19085	18695	123	5630	500	13960	10	1	24630000	4685	3.81	0.34	12	0.13	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.75	Y	020000	500	123 억		5817789	N	N	19510	N	00	N
166	20231102	120305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18990	120	2	0.64	485679780	25620	31.42	18940	19120	18870	24500	13210	18870	18957.06	23.62	0	-1331	19156	19012	18766	18622	18376	19085	18695	123	5630	500	13960	10	1	24630000	4677	3.80	0.34	12	0.10	4995.00	55151.00	28550	20221222	-33.49	17650	20231010	7.59	28100	-32.42	20230203	17650	7.59	20231010	28550	-33.49	20221222	17650	7.59	20231010	0.75	Y	020000	500	123 억		5817789	N	N	19510	N	00	N
167	20231102	110306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	180	2	0.95	392565830	20718	25.41	18940	19120	18870	24500	13210	18870	18948.06	23.62	0	-1278	19156	19012	18766	18622	18376	19085	18695	123	5630	500	13960	10	1	24630000	4692	3.81	0.35	12	0.08	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.75	Y	020000	500	123 억		5817789	N	N	19510	N	00	N
168	20231102	100306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18920	50	2	0.26	282097160	14904	18.28	18940	19120	18870	24500	13210	18870	18927.61	23.62	0	-1248	19156	19012	18766	18622	18376	19085	18695	123	5630	500	13960	10	1	24630000	4660	3.79	0.34	12	0.06	4995.00	55151.00	28550	20221222	-33.73	17650	20231010	7.20	28100	-32.67	20230203	17650	7.20	20231010	28550	-33.73	20221222	17650	7.20	20231010	0.75	Y	020000	500	123 억		5817789	N	N	19510	N	00	N
169	20231102	090310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	150	2	0.79	16747740	883	1.08	18940	19040	18920	24500	13210	18870	18966.86	23.62	0	166	19156	19012	18766	18622	18376	19085	18695	123	5630	500	13960	10	1	24630000	4685	3.81	0.34	12	0.00	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.75	Y	020000	500	123 억		5817789	N	N	19510	N	00	N
170	20231101	160306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18870	200	2	1.07	1524658320	81524	83.16	18670	18910	18520	24250	13070	18670	18701.96	23.68	0	-664	19570	19120	18770	18320	17970	18945	18145	123	5580	500	13810	10	1	24630000	4648	3.78	0.34	12	0.33	4995.00	55151.00	28550	20221222	-33.91	17650	20231010	6.91	28100	-32.85	20230203	17650	6.91	20231010	28550	-33.91	20221222	17650	6.91	20231010	0.80	Y	020000	500	123 억		5831236	N	N	19510	N	00	N
171	20231101	150306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18790	120	2	0.64	1416440160	75777	77.30	18670	18910	18520	24250	13070	18670	18692.22	23.68	0	-1741	19570	19120	18770	18320	17970	18945	18145	123	5580	500	13810	10	1	24630000	4628	3.76	0.34	12	0.31	4995.00	55151.00	28550	20221222	-34.19	17650	20231010	6.46	28100	-33.13	20230203	17650	6.46	20231010	28550	-34.19	20221222	17650	6.46	20231010	0.80	Y	020000	500	123 억		5831236	N	N	13640	N	00	N
172	20231101	140303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18730	60	2	0.32	1130567990	60576	61.79	18670	18910	18520	24250	13070	18670	18663.63	23.68	0	2029	19570	19120	18770	18320	17970	18945	18145	123	5580	500	13810	10	1	24630000	4613	3.75	0.34	12	0.25	4995.00	55151.00	28550	20221222	-34.40	17650	20231010	6.12	28100	-33.35	20230203	17650	6.12	20231010	28550	-34.40	20221222	17650	6.12	20231010	0.80	Y	020000	500	123 억		5831236	N	N	13640	N	00	N
173	20231101	130306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18640	-30	5	-0.16	903807810	48414	49.39	18670	18910	18520	24250	13070	18670	18668.32	23.68	0	3436	19570	19120	18770	18320	17970	18945	18145	123	5580	500	13810	10	1	24630000	4591	3.73	0.34	12	0.20	4995.00	55151.00	28550	20221222	-34.71	17650	20231010	5.61	28100	-33.67	20230203	17650	5.61	20231010	28550	-34.71	20221222	17650	5.61	20231010	0.80	Y	020000	500	123 억		5831236	N	N	13640	N	00	N
174	20231101	120310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18650	-20	5	-0.11	714173860	38240	39.01	18670	18910	18520	24250	13070	18670	18676.09	23.68	0	918	19570	19120	18770	18320	17970	18945	18145	123	5580	500	13810	10	1	24630000	4593	3.73	0.34	12	0.16	4995.00	55151.00	28550	20221222	-34.68	17650	20231010	5.67	28100	-33.63	20230203	17650	5.67	20231010	28550	-34.68	20221222	17650	5.67	20231010	0.80	Y	020000	500	123 억		5831236	N	N	13640	N	00	N
175	20231101	110311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18590	-80	5	-0.43	523306580	28007	28.57	18670	18910	18520	24250	13070	18670	18684.85	23.68	0	85	19570	19120	18770	18320	17970	18945	18145	123	5580	500	13810	10	1	24630000	4579	3.72	0.34	12	0.11	4995.00	55151.00	28550	20221222	-34.89	17650	20231010	5.33	28100	-33.84	20230203	17650	5.33	20231010	28550	-34.89	20221222	17650	5.33	20231010	0.80	Y	020000	500	123 억		5831236	N	N	13640	N	00	N
176	20231101	100309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18690	20	2	0.11	328930250	17614	17.97	18670	18910	18520	24250	13070	18670	18674.36	23.68	0	-437	19570	19120	18770	18320	17970	18945	18145	123	5580	500	13810	10	1	24630000	4603	3.74	0.34	12	0.07	4995.00	55151.00	28550	20221222	-34.54	17650	20231010	5.89	28100	-33.49	20230203	17650	5.89	20231010	28550	-34.54	20221222	17650	5.89	20231010	0.80	Y	020000	500	123 억		5831236	N	N	13640	N	00	N
177	20231101	090310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18700	30	2	0.16	3269790	175	0.18	18670	18700	18670	24250	13070	18670	18684.51	23.68	0	39	19570	19120	18770	18320	17970	18945	18145	123	5580	500	13810	10	1	24630000	4606	3.74	0.34	12	0.00	4995.00	55151.00	28550	20221222	-34.50	17650	20231010	5.95	28100	-33.45	20230203	17650	5.95	20231010	28550	-34.50	20221222	17650	5.95	20231010	0.80	Y	020000	500	123 억		5831236	N	N	13640	N	00	N