KissMeData/000950/price/prices-20231201.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	20231229	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	5	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
3	20231229	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	5	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
4	20231229	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	5	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
5	20231229	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	5	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
6	20231229	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	5	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
7	20231229	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	5	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
8	20231229	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	5	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
9	20231229	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	5	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3539	N	N	0	N	00	N
10	20231228	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	800	2	3.59	14464000	637	21.73	22400	23100	22350	28950	15650	22300	22706.44	0.21	0	3	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	388	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3534	N	N	0	N	00	N
11	20231228	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	700	2	3.14	12712750	561	19.13	22400	23100	22350	28950	15650	22300	22660.87	0.21	0	5	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	386	0.57	0.17	12	0.03	40151.00	137373.00	53700	20230220	-57.17	20350	20231005	13.02	53700	-57.17	20230220	20350	13.02	20231005	53700	-57.17	20230220	20350	13.02	20231005	0.00	N	000950	5000	84 억		3534	N	N	0	N	00	N
12	20231228	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	750	2	3.36	11241150	497	16.95	22400	23100	22350	28950	15650	22300	22618.01	0.21	0	5	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	387	0.57	0.17	12	0.03	40151.00	137373.00	53700	20230220	-57.08	20350	20231005	13.27	53700	-57.08	20230220	20350	13.27	20231005	53700	-57.08	20230220	20350	13.27	20231005	0.00	N	000950	5000	84 억		3534	N	N	0	N	00	N
13	20231228	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	750	2	3.36	9757100	432	14.73	22400	23100	22350	28950	15650	22300	22585.88	0.21	0	5	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	387	0.57	0.17	12	0.03	40151.00	137373.00	53700	20230220	-57.08	20350	20231005	13.27	53700	-57.08	20230220	20350	13.27	20231005	53700	-57.08	20230220	20350	13.27	20231005	0.00	N	000950	5000	84 억		3534	N	N	0	N	00	N
14	20231228	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23050	750	2	3.36	9595750	425	14.50	22400	23100	22350	28950	15650	22300	22578.24	0.21	0	5	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	387	0.57	0.17	12	0.03	40151.00	137373.00	53700	20230220	-57.08	20350	20231005	13.27	53700	-57.08	20230220	20350	13.27	20231005	53700	-57.08	20230220	20350	13.27	20231005	0.00	N	000950	5000	84 억		3534	N	N	0	N	00	N
15	20231228	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	200	2	0.90	5921300	263	8.97	22400	23050	22350	28950	15650	22300	22514.45	0.21	0	5	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	378	0.56	0.16	12	0.02	40151.00	137373.00	53700	20230220	-58.10	20350	20231005	10.57	53700	-58.10	20230220	20350	10.57	20231005	53700	-58.10	20230220	20350	10.57	20231005	0.00	N	000950	5000	84 억		3534	N	N	0	N	00	N
16	20231228	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	200	2	0.90	5675300	252	8.59	22400	23050	22350	28950	15650	22300	22521.03	0.21	0	5	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	378	0.56	0.16	12	0.02	40151.00	137373.00	53700	20230220	-58.10	20350	20231005	10.57	53700	-58.10	20230220	20350	10.57	20231005	53700	-58.10	20230220	20350	10.57	20231005	0.00	N	000950	5000	84 억		3534	N	N	0	N	00	N
17	20231228	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	150	2	0.67	2688600	120	4.09	22400	22450	22400	28950	15650	22300	22405.00	0.21	0	2	24233	23266	22783	21816	21333	23025	21575	84	6650	5000	14710	50	1	1680000	377	0.56	0.16	12	0.01	40151.00	137373.00	53700	20230220	-58.19	20350	20231005	10.32	53700	-58.19	20230220	20350	10.32	20231005	53700	-58.19	20230220	20350	10.32	20231005	0.00	N	000950	5000	84 억		3534	N	N	0	N	00	N
18	20231227	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-550	5	-2.41	66215950	2922	61.26	22850	23750	22300	29700	16000	22850	22663.91	0.21	0	9	24416	23632	23216	22432	22016	23425	22225	84	6850	5000	15080	50	1	1680000	375	0.56	0.16	12	0.17	40151.00	137373.00	53700	20230220	-58.47	20350	20231005	9.58	53700	-58.47	20230220	20350	9.58	20231005	53700	-58.47	20230220	20350	9.58	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
19	20231227	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	-100	5	-0.44	55620550	2448	51.32	22850	23750	22350	29700	16000	22850	22720.81	0.21	0	161	24416	23632	23216	22432	22016	23425	22225	84	6850	5000	15080	50	1	1680000	382	0.57	0.17	12	0.15	40151.00	137373.00	53700	20230220	-57.64	20350	20231005	11.79	53700	-57.64	20230220	20350	11.79	20231005	53700	-57.64	20230220	20350	11.79	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
20	20231227	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	0	3	0.00	50294000	2212	46.37	22850	23750	22350	29700	16000	22850	22736.89	0.21	0	174	24416	23632	23216	22432	22016	23425	22225	84	6850	5000	15080	50	1	1680000	384	0.57	0.17	12	0.13	40151.00	137373.00	53700	20230220	-57.45	20350	20231005	12.29	53700	-57.45	20230220	20350	12.29	20231005	53700	-57.45	20230220	20350	12.29	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
21	20231227	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	0	3	0.00	50271150	2211	46.35	22850	23750	22350	29700	16000	22850	22736.84	0.21	0	174	24416	23632	23216	22432	22016	23425	22225	84	6850	5000	15080	50	1	1680000	384	0.57	0.17	12	0.13	40151.00	137373.00	53700	20230220	-57.45	20350	20231005	12.29	53700	-57.45	20230220	20350	12.29	20231005	53700	-57.45	20230220	20350	12.29	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
22	20231227	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	-200	5	-0.88	49084800	2159	45.26	22850	23750	22350	29700	16000	22850	22734.97	0.21	0	174	24416	23632	23216	22432	22016	23425	22225	84	6850	5000	15080	50	1	1680000	381	0.56	0.16	12	0.13	40151.00	137373.00	53700	20230220	-57.82	20350	20231005	11.30	53700	-57.82	20230220	20350	11.30	20231005	53700	-57.82	20230220	20350	11.30	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
23	20231227	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	-150	5	-0.66	47246150	2078	43.56	22850	23750	22350	29700	16000	22850	22736.36	0.21	0	172	24416	23632	23216	22432	22016	23425	22225	84	6850	5000	15080	50	1	1680000	381	0.57	0.17	12	0.12	40151.00	137373.00	53700	20230220	-57.73	20350	20231005	11.55	53700	-57.73	20230220	20350	11.55	20231005	53700	-57.73	20230220	20350	11.55	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
24	20231227	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	50	2	0.22	17107650	745	15.62	22850	23750	22550	29700	16000	22850	22963.29	0.21	0	165	24416	23632	23216	22432	22016	23425	22225	84	6850	5000	15080	50	1	1680000	385	0.57	0.17	12	0.04	40151.00	137373.00	53700	20230220	-57.36	20350	20231005	12.53	53700	-57.36	20230220	20350	12.53	20231005	53700	-57.36	20230220	20350	12.53	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
25	20231227	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	100	2	0.44	1806450	79	1.66	22850	22950	22850	29700	16000	22850	22866.46	0.21	0	0	24416	23632	23216	22432	22016	23425	22225	84	6850	5000	15080	50	1	1680000	386	0.57	0.17	12	0.00	40151.00	137373.00	53700	20230220	-57.26	20350	20231005	12.78	53700	-57.26	20230220	20350	12.78	20231005	53700	-57.26	20230220	20350	12.78	20231005	0.00	N	000950	5000	84 억		3530	N	N	0	N	00	N
26	20231226	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	-650	5	-2.77	110007700	4764	352.63	23250	24000	22800	30550	16450	23500	23091.56	0.21	0	10	24100	23800	23450	23150	22800	23950	23300	84	7050	5000	15510	50	1	1680000	384	0.57	0.17	12	0.28	40151.00	137373.00	53700	20230220	-57.45	20350	20231005	12.29	53700	-57.45	20230220	20350	12.29	20231005	53700	-57.45	20230220	20350	12.29	20231005	0.00	N	000950	5000	84 억		3520	N	N	0	N	00	N
27	20231226	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	-700	5	-2.98	103865750	4496	332.79	23250	24000	22800	30550	16450	23500	23101.81	0.21	0	172	24100	23800	23450	23150	22800	23950	23300	84	7050	5000	15510	50	1	1680000	383	0.57	0.17	12	0.27	40151.00	137373.00	53700	20230220	-57.54	20350	20231005	12.04	53700	-57.54	20230220	20350	12.04	20231005	53700	-57.54	20230220	20350	12.04	20231005	0.00	N	000950	5000	84 억		3520	N	N	0	N	00	N
28	20231226	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	-400	5	-1.70	78299100	3387	250.70	23250	24000	22850	30550	16450	23500	23117.54	0.21	0	78	24100	23800	23450	23150	22800	23950	23300	84	7050	5000	15510	50	1	1680000	388	0.58	0.17	12	0.20	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3520	N	N	0	N	00	N
29	20231226	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	-400	5	-1.70	71048200	3072	227.39	23250	24000	22900	30550	16450	23500	23127.67	0.21	0	78	24100	23800	23450	23150	22800	23950	23300	84	7050	5000	15510	50	1	1680000	388	0.58	0.17	12	0.18	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3520	N	N	0	N	00	N
30	20231226	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	-400	5	-1.70	67726100	2927	216.65	23250	24000	22900	30550	16450	23500	23138.40	0.21	0	78	24100	23800	23450	23150	22800	23950	23300	84	7050	5000	15510	50	1	1680000	388	0.58	0.17	12	0.17	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3520	N	N	0	N	00	N
31	20231226	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	-400	5	-1.70	67081750	2899	214.58	23250	24000	22900	30550	16450	23500	23139.62	0.21	0	78	24100	23800	23450	23150	22800	23950	23300	84	7050	5000	15510	50	1	1680000	388	0.58	0.17	12	0.17	40151.00	137373.00	53700	20230220	-56.98	20350	20231005	13.51	53700	-56.98	20230220	20350	13.51	20231005	53700	-56.98	20230220	20350	13.51	20231005	0.00	N	000950	5000	84 억		3520	N	N	0	N	00	N
32	20231226	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	-250	5	-1.06	36477950	1569	116.14	23250	24000	23000	30550	16450	23500	23249.17	0.21	0	2	24100	23800	23450	23150	22800	23950	23300	84	7050	5000	15510	50	1	1680000	391	0.58	0.17	12	0.09	40151.00	137373.00	53700	20230220	-56.70	20350	20231005	14.25	53700	-56.70	20230220	20350	14.25	20231005	53700	-56.70	20230220	20350	14.25	20231005	0.00	N	000950	5000	84 억		3520	N	N	0	N	00	N
33	20231226	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	-200	5	-0.85	2790500	120	8.88	23250	23300	23250	30550	16450	23500	23254.17	0.21	0	46	24100	23800	23450	23150	22800	23950	23300	84	7050	5000	15510	50	1	1680000	391	0.58	0.17	12	0.01	40151.00	137373.00	53700	20230220	-56.61	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	53700	-56.61	20230220	20350	14.50	20231005	0.00	N	000950	5000	84 억		3520	N	N	0	N	00	N
34	20231222	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	250	2	1.08	31498050	1351	92.09	23250	23750	23100	30200	16300	23250	23314.62	0.21	0	9	23883	23566	23333	23016	22783	23450	22900	84	6950	5000	15340	50	1	1680000	395	0.59	0.17	12	0.08	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3511	N	N	0	N	00	N
35	20231222	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	100	2	0.43	29607100	1270	86.57	23250	23750	23100	30200	16300	23250	23312.68	0.21	0	8	23883	23566	23333	23016	22783	23450	22900	84	6950	5000	15340	50	1	1680000	392	0.58	0.17	12	0.08	40151.00	137373.00	53700	20230220	-56.52	20350	20231005	14.74	53700	-56.52	20230220	20350	14.74	20231005	53700	-56.52	20230220	20350	14.74	20231005	0.00	N	000950	5000	84 억		3511	N	N	0	N	00	N
36	20231222	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	150	2	0.65	29420250	1262	86.03	23250	23750	23100	30200	16300	23250	23312.40	0.21	0	8	23883	23566	23333	23016	22783	23450	22900	84	6950	5000	15340	50	1	1680000	393	0.58	0.17	12	0.08	40151.00	137373.00	53700	20230220	-56.42	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	53700	-56.42	20230220	20350	14.99	20231005	0.00	N	000950	5000	84 억		3511	N	N	0	N	00	N
37	20231222	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	300	2	1.29	26816600	1150	78.39	23250	23750	23100	30200	16300	23250	23318.78	0.21	0	8	23883	23566	23333	23016	22783	23450	22900	84	6950	5000	15340	50	1	1680000	396	0.59	0.17	12	0.07	40151.00	137373.00	53700	20230220	-56.15	20350	20231005	15.72	53700	-56.15	20230220	20350	15.72	20231005	53700	-56.15	20230220	20350	15.72	20231005	0.00	N	000950	5000	84 억		3511	N	N	0	N	00	N
38	20231222	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	50	2	0.22	24937050	1070	72.94	23250	23750	23100	30200	16300	23250	23305.65	0.21	0	22	23883	23566	23333	23016	22783	23450	22900	84	6950	5000	15340	50	1	1680000	391	0.58	0.17	12	0.06	40151.00	137373.00	53700	20230220	-56.61	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	53700	-56.61	20230220	20350	14.50	20231005	0.00	N	000950	5000	84 억		3511	N	N	0	N	00	N
39	20231222	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	350	2	1.51	12573700	537	36.61	23250	23750	23150	30200	16300	23250	23414.71	0.21	0	8	23883	23566	23333	23016	22783	23450	22900	84	6950	5000	15340	50	1	1680000	396	0.59	0.17	12	0.03	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3511	N	N	0	N	00	N
40	20231222	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	350	2	1.51	3344800	142	9.68	23250	23750	23250	30200	16300	23250	23554.93	0.21	0	7	23883	23566	23333	23016	22783	23450	22900	84	6950	5000	15340	50	1	1680000	396	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3511	N	N	0	N	00	N
41	20231222	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	0	3	0.00	465000	20	1.36	23250	23250	23250	30200	16300	23250	23250.00	0.21	0	0	23883	23566	23333	23016	22783	23450	22900	84	6950	5000	15340	50	1	1680000	391	0.58	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.70	20350	20231005	14.25	53700	-56.70	20230220	20350	14.25	20231005	53700	-56.70	20230220	20350	14.25	20231005	0.00	N	000950	5000	84 억		3511	N	N	0	N	00	N
42	20231221	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	-450	5	-1.90	34156550	1467	139.45	23500	23650	23100	30800	16600	23700	23283.27	0.21	0	-3	24533	24116	23783	23366	23033	23950	23200	84	7100	5000	15640	50	1	1680000	391	0.58	0.17	12	0.09	40151.00	137373.00	53700	20230220	-56.70	20350	20231005	14.25	53700	-56.70	20230220	20350	14.25	20231005	53700	-56.70	20230220	20350	14.25	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
43	20231221	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	-400	5	-1.69	31896000	1370	130.23	23500	23650	23100	30800	16600	23700	23281.75	0.21	0	4	24533	24116	23783	23366	23033	23950	23200	84	7100	5000	15640	50	1	1680000	391	0.58	0.17	12	0.08	40151.00	137373.00	53700	20230220	-56.61	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	53700	-56.61	20230220	20350	14.50	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
44	20231221	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	-450	5	-1.90	31314450	1345	127.85	23500	23650	23100	30800	16600	23700	23282.12	0.21	0	3	24533	24116	23783	23366	23033	23950	23200	84	7100	5000	15640	50	1	1680000	391	0.58	0.17	12	0.08	40151.00	137373.00	53700	20230220	-56.70	20350	20231005	14.25	53700	-56.70	20230220	20350	14.25	20231005	53700	-56.70	20230220	20350	14.25	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
45	20231221	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	-400	5	-1.69	28743700	1234	117.30	23500	23650	23100	30800	16600	23700	23293.11	0.21	0	3	24533	24116	23783	23366	23033	23950	23200	84	7100	5000	15640	50	1	1680000	391	0.58	0.17	12	0.07	40151.00	137373.00	53700	20230220	-56.61	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	53700	-56.61	20230220	20350	14.50	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
46	20231221	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	-350	5	-1.48	28277400	1214	115.40	23500	23650	23100	30800	16600	23700	23292.75	0.21	0	3	24533	24116	23783	23366	23033	23950	23200	84	7100	5000	15640	50	1	1680000	392	0.58	0.17	12	0.07	40151.00	137373.00	53700	20230220	-56.52	20350	20231005	14.74	53700	-56.52	20230220	20350	14.74	20231005	53700	-56.52	20230220	20350	14.74	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
47	20231221	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	-400	5	-1.69	21133400	905	86.03	23500	23650	23200	30800	16600	23700	23351.82	0.21	0	9	24533	24116	23783	23366	23033	23950	23200	84	7100	5000	15640	50	1	1680000	391	0.58	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.61	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	53700	-56.61	20230220	20350	14.50	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
48	20231221	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-300	5	-1.27	7991150	342	32.51	23500	23650	23200	30800	16600	23700	23365.94	0.21	0	1	24533	24116	23783	23366	23033	23950	23200	84	7100	5000	15640	50	1	1680000	393	0.58	0.17	12	0.02	40151.00	137373.00	53700	20230220	-56.42	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	53700	-56.42	20230220	20350	14.99	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
49	20231221	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	30800	16600	23700	0.00	0.21	0	0	24533	24116	23783	23366	23033	23950	23200	84	7100	5000	15640	50	1	1680000	398	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.87	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	53700	-55.87	20230220	20350	16.46	20231005	0.00	N	000950	5000	84 억		3509	N	N	0	N	00	N
50	20231220	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	100	2	0.42	24898550	1052	121.62	24200	24200	23450	30650	16550	23600	23667.82	0.21	0	12	24866	24232	23866	23232	22866	24050	23050	84	7050	5000	15570	50	1	1680000	398	0.59	0.17	12	0.06	40151.00	137373.00	53700	20230220	-55.87	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	53700	-55.87	20230220	20350	16.46	20231005	0.00	N	000950	5000	84 억		3505	N	N	0	N	00	N
51	20231220	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-100	5	-0.42	20380400	860	99.42	24200	24200	23500	30650	16550	23600	23698.14	0.21	0	15	24866	24232	23866	23232	22866	24050	23050	84	7050	5000	15570	50	1	1680000	395	0.59	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3505	N	N	0	N	00	N
52	20231220	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	0	3	0.00	18027400	760	87.86	24200	24200	23600	30650	16550	23600	23720.26	0.21	0	9	24866	24232	23866	23232	22866	24050	23050	84	7050	5000	15570	50	1	1680000	396	0.59	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3505	N	N	0	N	00	N
53	20231220	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	200	2	0.85	17388200	733	84.74	24200	24200	23600	30650	16550	23600	23721.96	0.21	0	7	24866	24232	23866	23232	22866	24050	23050	84	7050	5000	15570	50	1	1680000	400	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3505	N	N	0	N	00	N
54	20231220	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	0	3	0.00	16747850	706	81.62	24200	24200	23600	30650	16550	23600	23722.17	0.21	0	6	24866	24232	23866	23232	22866	24050	23050	84	7050	5000	15570	50	1	1680000	396	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3505	N	N	0	N	00	N
55	20231220	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	350	2	1.48	2340500	98	11.33	24200	24200	23700	30650	16550	23600	23882.65	0.21	0	2	24866	24232	23866	23232	22866	24050	23050	84	7050	5000	15570	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3505	N	N	0	N	00	N
56	20231220	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	300	2	1.27	1482450	62	7.17	24200	24200	23900	30650	16550	23600	23910.48	0.21	0	1	24866	24232	23866	23232	22866	24050	23050	84	7050	5000	15570	50	1	1680000	402	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3505	N	N	0	N	00	N
57	20231220	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	0	3	0.00	0	0	0.00	0	0	0	30650	16550	23600	0.00	0.21	0	0	24866	24232	23866	23232	22866	24050	23050	84	7050	5000	15570	50	1	1680000	396	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3505	N	N	0	N	00	N
58	20231219	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-300	5	-1.26	20626650	865	79.21	23700	24500	23500	31050	16750	23900	23845.84	0.21	0	-34	24833	24366	24133	23666	23433	24250	23550	84	7150	5000	15770	50	1	1680000	396	0.59	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3537	N	N	0	N	00	N
59	20231219	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	50	2	0.21	19199400	805	73.72	23700	24500	23500	31050	16750	23900	23850.19	0.21	0	-28	24833	24366	24133	23666	23433	24250	23550	84	7150	5000	15770	50	1	1680000	402	0.60	0.17	12	0.05	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3537	N	N	0	N	00	N
60	20231219	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-200	5	-0.84	13314600	556	50.92	23700	24500	23650	31050	16750	23900	23947.12	0.21	0	-26	24833	24366	24133	23666	23433	24250	23550	84	7150	5000	15770	50	1	1680000	398	0.59	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.87	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	53700	-55.87	20230220	20350	16.46	20231005	0.00	N	000950	5000	84 억		3537	N	N	0	N	00	N
61	20231219	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	150	2	0.63	12458000	520	47.62	23700	24500	23650	31050	16750	23900	23957.69	0.21	0	-25	24833	24366	24133	23666	23433	24250	23550	84	7150	5000	15770	50	1	1680000	404	0.60	0.18	12	0.03	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3537	N	N	0	N	00	N
62	20231219	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	150	2	0.63	12409900	518	47.44	23700	24500	23650	31050	16750	23900	23957.34	0.21	0	-25	24833	24366	24133	23666	23433	24250	23550	84	7150	5000	15770	50	1	1680000	404	0.60	0.18	12	0.03	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3537	N	N	0	N	00	N
63	20231219	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	200	2	0.84	9727600	405	37.09	23700	24500	23700	31050	16750	23900	24018.77	0.21	0	-20	24833	24366	24133	23666	23433	24250	23550	84	7150	5000	15770	50	1	1680000	405	0.60	0.18	12	0.02	40151.00	137373.00	53700	20230220	-55.12	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	53700	-55.12	20230220	20350	18.43	20231005	0.00	N	000950	5000	84 억		3537	N	N	0	N	00	N
64	20231219	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	100	2	0.42	7693700	320	29.30	23700	24500	23700	31050	16750	23900	24042.81	0.21	0	-16	24833	24366	24133	23666	23433	24250	23550	84	7150	5000	15770	50	1	1680000	403	0.60	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3537	N	N	0	N	00	N
65	20231219	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	0	3	0.00	0	0	0.00	0	0	0	31050	16750	23900	0.00	0.21	0	0	24833	24366	24133	23666	23433	24250	23550	84	7150	5000	15770	50	1	1680000	402	0.60	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3537	N	N	0	N	00	N
66	20231218	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-400	5	-1.65	26429250	1092	63.82	24600	24600	23900	31550	17050	24300	24206.82	0.21	0	-2	24966	24632	24116	23782	23266	24800	23950	84	7250	5000	16030	50	1	1680000	402	0.60	0.17	12	0.06	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3541	N	N	0	N	00	N
67	20231218	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24300	0	3	0.00	20432850	842	49.21	24600	24600	24000	31550	17050	24300	24267.04	0.21	0	-3	24966	24632	24116	23782	23266	24800	23950	84	7250	5000	16030	50	1	1680000	408	0.61	0.18	12	0.05	40151.00	137373.00	53700	20230220	-54.75	20350	20231005	19.41	53700	-54.75	20230220	20350	19.41	20231005	53700	-54.75	20230220	20350	19.41	20231005	0.00	N	000950	5000	84 억		3541	N	N	0	N	00	N
68	20231218	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-300	5	-1.23	19708450	812	47.46	24600	24600	24000	31550	17050	24300	24271.49	0.21	0	-3	24966	24632	24116	23782	23266	24800	23950	84	7250	5000	16030	50	1	1680000	403	0.60	0.17	12	0.05	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3541	N	N	0	N	00	N
69	20231218	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	-250	5	-1.03	19612450	808	47.22	24600	24600	24050	31550	17050	24300	24272.83	0.21	0	-3	24966	24632	24116	23782	23266	24800	23950	84	7250	5000	16030	50	1	1680000	404	0.60	0.18	12	0.05	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3541	N	N	0	N	00	N
70	20231218	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	-50	5	-0.21	16655700	686	40.09	24600	24600	24050	31550	17050	24300	24279.45	0.21	0	-2	24966	24632	24116	23782	23266	24800	23950	84	7250	5000	16030	50	1	1680000	407	0.60	0.18	12	0.04	40151.00	137373.00	53700	20230220	-54.84	20350	20231005	19.16	53700	-54.84	20230220	20350	19.16	20231005	53700	-54.84	20230220	20350	19.16	20231005	0.00	N	000950	5000	84 억		3541	N	N	0	N	00	N
71	20231218	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	-150	5	-0.62	12487600	513	29.98	24600	24600	24150	31550	17050	24300	24342.30	0.21	0	-2	24966	24632	24116	23782	23266	24800	23950	84	7250	5000	16030	50	1	1680000	406	0.60	0.18	12	0.03	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3541	N	N	0	N	00	N
72	20231218	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	200	2	0.82	4055150	165	9.64	24600	24600	24500	31550	17050	24300	24576.67	0.21	0	-2	24966	24632	24116	23782	23266	24800	23950	84	7250	5000	16030	50	1	1680000	412	0.61	0.18	12	0.01	40151.00	137373.00	53700	20230220	-54.38	20350	20231005	20.39	53700	-54.38	20230220	20350	20.39	20231005	53700	-54.38	20230220	20350	20.39	20231005	0.00	N	000950	5000	84 억		3541	N	N	0	N	00	N
73	20231218	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24600	300	2	1.23	2484600	101	5.90	24600	24600	24600	31550	17050	24300	24600.00	0.21	0	0	24966	24632	24116	23782	23266	24800	23950	84	7250	5000	16030	50	1	1680000	413	0.61	0.18	12	0.01	40151.00	137373.00	53700	20230220	-54.19	20350	20231005	20.88	53700	-54.19	20230220	20350	20.88	20231005	53700	-54.19	20230220	20350	20.88	20231005	0.00	N	000950	5000	84 억		3541	N	N	0	N	00	N
74	20231215	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24300	500	2	2.10	41287450	1711	45.04	23950	24450	23600	30900	16700	23800	24130.60	0.21	0	27	24966	24382	24066	23482	23166	24250	23350	84	7100	5000	15700	50	1	1680000	408	0.61	0.18	12	0.10	40151.00	137373.00	53700	20230220	-54.75	20350	20231005	19.41	53700	-54.75	20230220	20350	19.41	20231005	53700	-54.75	20230220	20350	19.41	20231005	0.00	N	000950	5000	84 억		3517	N	N	0	N	00	N
75	20231215	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	300	2	1.26	40298250	1670	43.96	23950	24450	23600	30900	16700	23800	24130.69	0.21	0	24	24966	24382	24066	23482	23166	24250	23350	84	7100	5000	15700	50	1	1680000	405	0.60	0.18	12	0.10	40151.00	137373.00	53700	20230220	-55.12	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	53700	-55.12	20230220	20350	18.43	20231005	0.00	N	000950	5000	84 억		3517	N	N	0	N	00	N
76	20231215	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	400	2	1.68	35378100	1466	38.59	23950	24450	23600	30900	16700	23800	24132.40	0.21	0	21	24966	24382	24066	23482	23166	24250	23350	84	7100	5000	15700	50	1	1680000	407	0.60	0.18	12	0.09	40151.00	137373.00	53700	20230220	-54.93	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	53700	-54.93	20230220	20350	18.92	20231005	0.00	N	000950	5000	84 억		3517	N	N	0	N	00	N
77	20231215	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24400	600	2	2.52	32651600	1354	35.64	23950	24450	23600	30900	16700	23800	24114.92	0.21	0	18	24966	24382	24066	23482	23166	24250	23350	84	7100	5000	15700	50	1	1680000	410	0.61	0.18	12	0.08	40151.00	137373.00	53700	20230220	-54.56	20350	20231005	19.90	53700	-54.56	20230220	20350	19.90	20231005	53700	-54.56	20230220	20350	19.90	20231005	0.00	N	000950	5000	84 억		3517	N	N	0	N	00	N
78	20231215	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24400	600	2	2.52	31798050	1319	34.72	23950	24400	23600	30900	16700	23800	24107.70	0.21	0	18	24966	24382	24066	23482	23166	24250	23350	84	7100	5000	15700	50	1	1680000	410	0.61	0.18	12	0.08	40151.00	137373.00	53700	20230220	-54.56	20350	20231005	19.90	53700	-54.56	20230220	20350	19.90	20231005	53700	-54.56	20230220	20350	19.90	20231005	0.00	N	000950	5000	84 억		3517	N	N	0	N	00	N
79	20231215	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24300	500	2	2.10	22582300	940	24.74	23950	24350	23600	30900	16700	23800	24023.72	0.21	0	18	24966	24382	24066	23482	23166	24250	23350	84	7100	5000	15700	50	1	1680000	408	0.61	0.18	12	0.06	40151.00	137373.00	53700	20230220	-54.75	20350	20231005	19.41	53700	-54.75	20230220	20350	19.41	20231005	53700	-54.75	20230220	20350	19.41	20231005	0.00	N	000950	5000	84 억		3517	N	N	0	N	00	N
80	20231215	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	300	2	1.26	10467800	438	11.53	23950	24350	23600	30900	16700	23800	23899.09	0.21	0	191	24966	24382	24066	23482	23166	24250	23350	84	7100	5000	15700	50	1	1680000	405	0.60	0.18	12	0.03	40151.00	137373.00	53700	20230220	-55.12	20350	20231005	18.43	53700	-55.12	20230220	20350	18.43	20231005	53700	-55.12	20230220	20350	18.43	20231005	0.00	N	000950	5000	84 억		3517	N	N	0	N	00	N
81	20231215	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	0	3	0.00	0	0	0.00	0	0	0	30900	16700	23800	0.00	0.21	0	0	24966	24382	24066	23482	23166	24250	23350	84	7100	5000	15700	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3517	N	N	0	N	00	N
82	20231214	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	50	2	0.21	91753000	3799	275.29	23800	24650	23750	30850	16650	23750	24151.88	0.21	0	6	24183	23966	23633	23416	23083	24075	23525	84	7100	5000	15670	50	1	1680000	400	0.59	0.17	12	0.23	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
83	20231214	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	100	2	0.42	83702400	3461	250.80	23800	24650	23750	30850	16650	23750	24184.46	0.21	0	136	24183	23966	23633	23416	23083	24075	23525	84	7100	5000	15670	50	1	1680000	401	0.59	0.17	12	0.21	40151.00	137373.00	53700	20230220	-55.59	20350	20231005	17.20	53700	-55.59	20230220	20350	17.20	20231005	53700	-55.59	20230220	20350	17.20	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
84	20231214	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	150	2	0.63	79913150	3302	239.28	23800	24650	23750	30850	16650	23750	24201.44	0.21	0	132	24183	23966	23633	23416	23083	24075	23525	84	7100	5000	15670	50	1	1680000	402	0.60	0.17	12	0.20	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
85	20231214	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	300	2	1.26	79315350	3277	237.46	23800	24650	23750	30850	16650	23750	24203.65	0.21	0	111	24183	23966	23633	23416	23083	24075	23525	84	7100	5000	15670	50	1	1680000	404	0.60	0.18	12	0.20	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	53700	-55.21	20230220	20350	18.18	20231005	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
86	20231214	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	450	2	1.89	70508300	2910	210.87	23800	24650	23750	30850	16650	23750	24229.66	0.21	0	88	24183	23966	23633	23416	23083	24075	23525	84	7100	5000	15670	50	1	1680000	407	0.60	0.18	12	0.17	40151.00	137373.00	53700	20230220	-54.93	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	53700	-54.93	20230220	20350	18.92	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
87	20231214	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24350	600	2	2.53	35961100	1490	107.97	23800	24600	23750	30850	16650	23750	24134.97	0.21	0	-9	24183	23966	23633	23416	23083	24075	23525	84	7100	5000	15670	50	1	1680000	409	0.61	0.18	12	0.09	40151.00	137373.00	53700	20230220	-54.66	20350	20231005	19.66	53700	-54.66	20230220	20350	19.66	20231005	53700	-54.66	20230220	20350	19.66	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
88	20231214	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	400	2	1.68	28616100	1187	86.01	23800	24600	23750	30850	16650	23750	24107.92	0.21	0	-2	24183	23966	23633	23416	23083	24075	23525	84	7100	5000	15670	50	1	1680000	406	0.60	0.18	12	0.07	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
89	20231214	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	50	2	0.21	1404200	59	4.28	23800	23800	23800	30850	16650	23750	23800.00	0.21	0	0	24183	23966	23633	23416	23083	24075	23525	84	7100	5000	15670	50	1	1680000	400	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
90	20231213	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	450	2	1.93	32541500	1373	341.54	23300	23850	23300	30250	16350	23300	23701.02	0.21	0	4	23966	23632	23416	23082	22866	23800	23250	84	6950	5000	15370	50	1	1680000	399	0.59	0.17	12	0.08	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
91	20231213	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	450	2	1.93	23540400	994	247.26	23300	23850	23300	30250	16350	23300	23682.49	0.21	0	3	23966	23632	23416	23082	22866	23800	23250	84	6950	5000	15370	50	1	1680000	399	0.59	0.17	12	0.06	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
92	20231213	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	450	2	1.93	6107900	260	64.68	23300	23850	23300	30250	16350	23300	23491.92	0.21	0	3	23966	23632	23416	23082	22866	23800	23250	84	6950	5000	15370	50	1	1680000	399	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
93	20231213	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	50	2	0.21	5021450	214	53.23	23300	23850	23300	30250	16350	23300	23464.72	0.21	0	0	23966	23632	23416	23082	22866	23800	23250	84	6950	5000	15370	50	1	1680000	392	0.58	0.17	12	0.01	40151.00	137373.00	53700	20230220	-56.52	20350	20231005	14.74	53700	-56.52	20230220	20350	14.74	20231005	53700	-56.52	20230220	20350	14.74	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
94	20231213	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	150	2	0.64	4765050	203	50.50	23300	23850	23300	30250	16350	23300	23473.15	0.21	0	0	23966	23632	23416	23082	22866	23800	23250	84	6950	5000	15370	50	1	1680000	394	0.58	0.17	12	0.01	40151.00	137373.00	53700	20230220	-56.33	20350	20231005	15.23	53700	-56.33	20230220	20350	15.23	20231005	53700	-56.33	20230220	20350	15.23	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
95	20231213	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	200	2	0.86	4600700	196	48.76	23300	23850	23300	30250	16350	23300	23472.96	0.21	0	0	23966	23632	23416	23082	22866	23800	23250	84	6950	5000	15370	50	1	1680000	395	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
96	20231213	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	500	2	2.15	4106450	175	43.53	23300	23850	23300	30250	16350	23300	23465.43	0.21	0	0	23966	23632	23416	23082	22866	23800	23250	84	6950	5000	15370	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
97	20231213	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	100	2	0.43	1118600	48	11.94	23300	23400	23300	30250	16350	23300	23304.17	0.21	0	1	23966	23632	23416	23082	22866	23800	23250	84	6950	5000	15370	50	1	1680000	393	0.58	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.42	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	53700	-56.42	20230220	20350	14.99	20231005	0.00	N	000950	5000	84 억		3504	N	N	0	N	00	N
98	20231212	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	100	2	0.43	9437350	402	47.07	23200	23750	23200	30150	16250	23200	23476.00	0.21	0	-9	24033	23616	23383	22966	22733	23500	22850	84	6950	5000	15310	50	1	1680000	391	0.58	0.17	12	0.02	40151.00	137373.00	53700	20230220	-56.61	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	53700	-56.61	20230220	20350	14.50	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
99	20231212	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	400	2	1.72	7433550	316	37.00	23200	23750	23200	30150	16250	23200	23523.89	0.21	0	-2	24033	23616	23383	22966	22733	23500	22850	84	6950	5000	15310	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
100	20231212	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	400	2	1.72	5996950	255	29.86	23200	23750	23200	30150	16250	23200	23517.45	0.21	0	-2	24033	23616	23383	22966	22733	23500	22850	84	6950	5000	15310	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
101	20231212	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	400	2	1.72	3343800	142	16.63	23200	23750	23200	30150	16250	23200	23547.89	0.21	0	-2	24033	23616	23383	22966	22733	23500	22850	84	6950	5000	15310	50	1	1680000	396	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
102	20231212	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	400	2	1.72	3320200	141	16.51	23200	23750	23200	30150	16250	23200	23547.52	0.21	0	-2	24033	23616	23383	22966	22733	23500	22850	84	6950	5000	15310	50	1	1680000	396	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
103	20231212	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	500	2	2.16	2708950	115	13.47	23200	23750	23200	30150	16250	23200	23556.09	0.21	0	-2	24033	23616	23383	22966	22733	23500	22850	84	6950	5000	15310	50	1	1680000	398	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.87	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	53700	-55.87	20230220	20350	16.46	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
104	20231212	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	500	2	2.16	2425850	103	12.06	23200	23700	23200	30150	16250	23200	23551.94	0.21	0	-2	24033	23616	23383	22966	22733	23500	22850	84	6950	5000	15310	50	1	1680000	398	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.87	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	53700	-55.87	20230220	20350	16.46	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
105	20231212	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	350	2	1.51	232700	10	1.17	23200	23550	23200	30150	16250	23200	23270.00	0.21	0	-2	24033	23616	23383	22966	22733	23500	22850	84	6950	5000	15310	50	1	1680000	396	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.15	20350	20231005	15.72	53700	-56.15	20230220	20350	15.72	20231005	53700	-56.15	20230220	20350	15.72	20231005	0.00	N	000950	5000	84 억		3506	N	N	0	N	00	N
106	20231211	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	-250	5	-1.07	19949200	854	85.06	23450	23800	23150	30450	16450	23450	23359.72	0.21	6	4	24150	23800	23550	23200	22950	23675	23075	84	7000	5000	15470	50	1	1680000	390	0.58	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.80	20350	20231005	14.00	53700	-56.80	20230220	20350	14.00	20231005	53700	-56.80	20230220	20350	14.00	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
107	20231211	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-50	5	-0.21	19369200	829	82.57	23450	23800	23150	30450	16450	23450	23364.54	0.21	6	4	24150	23800	23550	23200	22950	23675	23075	84	7000	5000	15470	50	1	1680000	393	0.58	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.42	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	53700	-56.42	20230220	20350	14.99	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
108	20231211	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	-50	5	-0.21	19137000	819	81.57	23450	23800	23150	30450	16450	23450	23366.30	0.21	6	4	24150	23800	23550	23200	22950	23675	23075	84	7000	5000	15470	50	1	1680000	393	0.58	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.42	20350	20231005	14.99	53700	-56.42	20230220	20350	14.99	20231005	53700	-56.42	20230220	20350	14.99	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
109	20231211	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23250	-200	5	-0.85	16397500	701	69.82	23450	23800	23150	30450	16450	23450	23391.58	0.21	6	2	24150	23800	23550	23200	22950	23675	23075	84	7000	5000	15470	50	1	1680000	391	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.70	20350	20231005	14.25	53700	-56.70	20230220	20350	14.25	20231005	53700	-56.70	20230220	20350	14.25	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
110	20231211	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	-250	5	-1.07	15977750	683	68.03	23450	23800	23150	30450	16450	23450	23393.48	0.21	6	2	24150	23800	23550	23200	22950	23675	23075	84	7000	5000	15470	50	1	1680000	390	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.80	20350	20231005	14.00	53700	-56.80	20230220	20350	14.00	20231005	53700	-56.80	20230220	20350	14.00	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
111	20231211	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	-250	5	-1.07	14724100	629	62.65	23450	23800	23150	30450	16450	23450	23408.74	0.21	6	2	24150	23800	23550	23200	22950	23675	23075	84	7000	5000	15470	50	1	1680000	390	0.58	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.80	20350	20231005	14.00	53700	-56.80	20230220	20350	14.00	20231005	53700	-56.80	20230220	20350	14.00	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
112	20231211	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	50	2	0.21	10624500	453	45.12	23450	23800	23300	30450	16450	23450	23453.64	0.21	6	2	24150	23800	23550	23200	22950	23675	23075	84	7000	5000	15470	50	1	1680000	395	0.59	0.17	12	0.03	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
113	20231211	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	50	2	0.21	961500	41	4.08	23450	23500	23450	30450	16450	23450	23451.22	0.21	6	1	24150	23800	23550	23200	22950	23675	23075	84	7000	5000	15470	50	1	1680000	395	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
114	20231208	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	-300	5	-1.26	23592000	1004	408.13	23600	23900	23300	30850	16650	23750	23498.01	0.21	0	-2	24316	24032	23566	23282	22816	24175	23425	84	7100	5000	15670	50	1	1680000	394	0.58	0.17	12	0.06	40151.00	137373.00	53700	20230220	-56.33	20350	20231005	15.23	53700	-56.33	20230220	20350	15.23	20231005	53700	-56.33	20230220	20350	15.23	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
115	20231208	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-250	5	-1.05	20590400	876	356.10	23600	23900	23300	30850	16650	23750	23505.02	0.21	0	-3	24316	24032	23566	23282	22816	24175	23425	84	7100	5000	15670	50	1	1680000	395	0.59	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
116	20231208	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	-200	5	-0.84	13993600	594	241.46	23600	23900	23400	30850	16650	23750	23558.25	0.21	0	-4	24316	24032	23566	23282	22816	24175	23425	84	7100	5000	15670	50	1	1680000	396	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.15	20350	20231005	15.72	53700	-56.15	20230220	20350	15.72	20231005	53700	-56.15	20230220	20350	15.72	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
117	20231208	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	100	2	0.42	6318750	267	108.54	23600	23900	23500	30850	16650	23750	23665.73	0.21	0	-6	24316	24032	23566	23282	22816	24175	23425	84	7100	5000	15670	50	1	1680000	401	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.59	20350	20231005	17.20	53700	-55.59	20230220	20350	17.20	20231005	53700	-55.59	20230220	20350	17.20	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
118	20231208	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	100	2	0.42	6294900	266	108.13	23600	23900	23500	30850	16650	23750	23665.04	0.21	0	-6	24316	24032	23566	23282	22816	24175	23425	84	7100	5000	15670	50	1	1680000	401	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.59	20350	20231005	17.20	53700	-55.59	20230220	20350	17.20	20231005	53700	-55.59	20230220	20350	17.20	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
119	20231208	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	150	2	0.63	3941950	167	67.89	23600	23900	23500	30850	16650	23750	23604.49	0.21	0	-6	24316	24032	23566	23282	22816	24175	23425	84	7100	5000	15670	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
120	20231208	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	0	3	0.00	3228350	137	55.69	23600	23900	23500	30850	16650	23750	23564.60	0.21	0	-6	24316	24032	23566	23282	22816	24175	23425	84	7100	5000	15670	50	1	1680000	399	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
121	20231208	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-150	5	-0.63	141600	6	2.44	23600	23600	23600	30850	16650	23750	23600.00	0.21	0	0	24316	24032	23566	23282	22816	24175	23425	84	7100	5000	15670	50	1	1680000	396	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3508	N	N	0	N	00	N
122	20231207	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	400	2	1.71	5769000	246	29.82	23200	23850	23100	30350	16350	23350	23451.22	0.21	0	1	24050	23700	23500	23150	22950	23875	23325	84	7000	5000	15410	50	1	1680000	399	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3507	N	N	1	N	00	N
123	20231207	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	400	2	1.71	5296250	226	27.39	23200	23850	23100	30350	16350	23350	23434.73	0.21	0	1	24050	23700	23500	23150	22950	23875	23325	84	7000	5000	15410	50	1	1680000	399	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3507	N	N	1	N	00	N
124	20231207	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	450	2	1.93	4963750	212	25.70	23200	23850	23100	30350	16350	23350	23413.92	0.21	0	1	24050	23700	23500	23150	22950	23875	23325	84	7000	5000	15410	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3507	N	N	1	N	00	N
125	20231207	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	450	2	1.93	3869450	166	20.12	23200	23850	23100	30350	16350	23350	23309.94	0.21	0	1	24050	23700	23500	23150	22950	23875	23325	84	7000	5000	15410	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3507	N	N	1	N	00	N
126	20231207	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	450	2	1.93	3845650	165	20.00	23200	23850	23100	30350	16350	23350	23306.97	0.21	0	1	24050	23700	23500	23150	22950	23875	23325	84	7000	5000	15410	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3507	N	N	1	N	00	N
127	20231207	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	450	2	1.93	3845650	165	20.00	23200	23850	23100	30350	16350	23350	23306.97	0.21	0	1	24050	23700	23500	23150	22950	23875	23325	84	7000	5000	15410	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3507	N	N	1	N	00	N
128	20231207	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	450	2	1.93	3750450	161	19.52	23200	23850	23100	30350	16350	23350	23294.72	0.21	0	1	24050	23700	23500	23150	22950	23875	23325	84	7000	5000	15410	50	1	1680000	400	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3507	N	N	1	N	00	N
129	20231207	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23200	-150	5	-0.64	278400	12	1.45	23200	23200	23200	30350	16350	23350	23200.00	0.21	0	0	24050	23700	23500	23150	22950	23875	23325	84	7000	5000	15410	50	1	1680000	390	0.58	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.80	20350	20231005	14.00	53700	-56.80	20230220	20350	14.00	20231005	53700	-56.80	20230220	20350	14.00	20231005	0.00	N	000950	5000	84 억		3507	N	N	1	N	00	N
130	20231206	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	50	2	0.21	19350900	825	50.06	23300	23850	23300	30250	16350	23300	23455.64	0.21	0	4	25433	24366	23833	22766	22233	24100	22500	84	6950	5000	15370	50	1	1680000	392	0.58	0.17	12	0.05	40151.00	137373.00	53700	20230220	-56.52	20350	20231005	14.74	53700	-56.52	20230220	20350	14.74	20231005	53700	-56.52	20230220	20350	14.74	20231005	0.00	N	000950	5000	84 억		3498	N	N	1	N	00	N
131	20231206	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	350	2	1.50	17545200	748	45.39	23300	23850	23300	30250	16350	23300	23456.15	0.21	0	9	25433	24366	23833	22766	22233	24100	22500	84	6950	5000	15370	50	1	1680000	397	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-55.96	20350	20231005	16.22	53700	-55.96	20230220	20350	16.22	20231005	53700	-55.96	20230220	20350	16.22	20231005	0.00	N	000950	5000	84 억		3498	N	N	0	N	00	N
132	20231206	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	250	2	1.07	15637100	667	40.47	23300	23850	23300	30250	16350	23300	23443.93	0.21	0	59	25433	24366	23833	22766	22233	24100	22500	84	6950	5000	15370	50	1	1680000	396	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.15	20350	20231005	15.72	53700	-56.15	20230220	20350	15.72	20231005	53700	-56.15	20230220	20350	15.72	20231005	0.00	N	000950	5000	84 억		3498	N	N	0	N	00	N
133	20231206	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	250	2	1.07	14013850	598	36.29	23300	23850	23300	30250	16350	23300	23434.53	0.21	0	59	25433	24366	23833	22766	22233	24100	22500	84	6950	5000	15370	50	1	1680000	396	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.15	20350	20231005	15.72	53700	-56.15	20230220	20350	15.72	20231005	53700	-56.15	20230220	20350	15.72	20231005	0.00	N	000950	5000	84 억		3498	N	N	0	N	00	N
134	20231206	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	250	2	1.07	13872550	592	35.92	23300	23850	23300	30250	16350	23300	23433.36	0.21	0	59	25433	24366	23833	22766	22233	24100	22500	84	6950	5000	15370	50	1	1680000	396	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-56.15	20350	20231005	15.72	53700	-56.15	20230220	20350	15.72	20231005	53700	-56.15	20230220	20350	15.72	20231005	0.00	N	000950	5000	84 억		3498	N	N	0	N	00	N
135	20231206	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	500	2	2.15	12459050	532	32.28	23300	23850	23300	30250	16350	23300	23419.27	0.21	0	59	25433	24366	23833	22766	22233	24100	22500	84	6950	5000	15370	50	1	1680000	400	0.59	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3498	N	N	0	N	00	N
136	20231206	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	350	2	1.50	10291500	440	26.70	23300	23700	23300	30250	16350	23300	23389.77	0.21	0	9	25433	24366	23833	22766	22233	24100	22500	84	6950	5000	15370	50	1	1680000	397	0.59	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.96	20350	20231005	16.22	53700	-55.96	20230220	20350	16.22	20231005	53700	-55.96	20230220	20350	16.22	20231005	0.00	N	000950	5000	84 억		3498	N	N	0	N	00	N
137	20231206	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	0	3	0.00	1561100	67	4.07	23300	23300	23300	30250	16350	23300	23300.00	0.21	0	0	25433	24366	23833	22766	22233	24100	22500	84	6950	5000	15370	50	1	1680000	391	0.58	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.61	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	53700	-56.61	20230220	20350	14.50	20231005	0.00	N	000950	5000	84 억		3498	N	N	0	N	00	N
138	20231205	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	-850	5	-3.52	38913000	1635	107.50	24150	24900	23300	31350	16950	24150	23802.77	0.21	0	-5	24783	24466	24033	23716	23283	24625	23875	84	7200	5000	15930	50	1	1680000	391	0.58	0.17	12	0.10	40151.00	137373.00	53700	20230220	-56.61	20350	20231005	14.50	53700	-56.61	20230220	20350	14.50	20231005	53700	-56.61	20230220	20350	14.50	20231005	0.00	N	000950	5000	84 억		3503	N	N	0	N	00	N
139	20231205	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-400	5	-1.66	26373100	1102	72.45	24150	24900	23600	31350	16950	24150	23932.03	0.21	0	67	24783	24466	24033	23716	23283	24625	23875	84	7200	5000	15930	50	1	1680000	399	0.59	0.17	12	0.07	40151.00	137373.00	53700	20230220	-55.77	20350	20231005	16.71	53700	-55.77	20230220	20350	16.71	20231005	53700	-55.77	20230220	20350	16.71	20231005	0.00	N	000950	5000	84 억		3503	N	N	0	N	00	N
140	20231205	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-350	5	-1.45	26135600	1092	71.79	24150	24900	23600	31350	16950	24150	23933.70	0.21	0	67	24783	24466	24033	23716	23283	24625	23875	84	7200	5000	15930	50	1	1680000	400	0.59	0.17	12	0.06	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3503	N	N	0	N	00	N
141	20231205	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-250	5	-1.04	24634550	1029	67.65	24150	24900	23600	31350	16950	24150	23940.28	0.21	0	111	24783	24466	24033	23716	23283	24625	23875	84	7200	5000	15930	50	1	1680000	402	0.60	0.17	12	0.06	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3503	N	N	0	N	00	N
142	20231205	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-200	5	-0.83	12320350	508	33.40	24150	24900	23750	31350	16950	24150	24252.66	0.21	0	16	24783	24466	24033	23716	23283	24625	23875	84	7200	5000	15930	50	1	1680000	402	0.60	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3503	N	N	0	N	00	N
143	20231205	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-200	5	-0.83	12272450	506	33.27	24150	24900	23750	31350	16950	24150	24253.85	0.21	0	16	24783	24466	24033	23716	23283	24625	23875	84	7200	5000	15930	50	1	1680000	402	0.60	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3503	N	N	0	N	00	N
144	20231205	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-150	5	-0.62	10504500	432	28.40	24150	24900	23750	31350	16950	24150	24315.97	0.21	0	16	24783	24466	24033	23716	23283	24625	23875	84	7200	5000	15930	50	1	1680000	403	0.60	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3503	N	N	0	N	00	N
145	20231205	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	0	3	0.00	1400700	58	3.81	24150	24150	24150	31350	16950	24150	24150.00	0.21	0	0	24783	24466	24033	23716	23283	24625	23875	84	7200	5000	15930	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3503	N	N	0	N	00	N
146	20231204	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	150	2	0.62	33795250	1421	314.38	23700	24350	23600	31200	16800	24000	23782.72	0.21	0	-21	24466	24232	23866	23632	23266	24350	23750	84	7200	5000	15840	50	1	1680000	406	0.60	0.18	12	0.08	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	53700	-55.03	20230220	20350	18.67	20231005	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		3524	N	N	0	N	00	N
147	20231204	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23650	-350	5	-1.46	25378450	1068	236.28	23700	24350	23600	31200	16800	24000	23762.59	0.21	0	-21	24466	24232	23866	23632	23266	24350	23750	84	7200	5000	15840	50	1	1680000	397	0.59	0.17	12	0.06	40151.00	137373.00	53700	20230220	-55.96	20350	20231005	16.22	53700	-55.96	20230220	20350	16.22	20231005	53700	-55.96	20230220	20350	16.22	20231005	0.00	N	000950	5000	84 억		3524	N	N	0	N	00	N
148	20231204	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23600	-400	5	-1.67	22944300	965	213.50	23700	24350	23600	31200	16800	24000	23776.48	0.21	0	-23	24466	24232	23866	23632	23266	24350	23750	84	7200	5000	15840	50	1	1680000	396	0.59	0.17	12	0.06	40151.00	137373.00	53700	20230220	-56.05	20350	20231005	15.97	53700	-56.05	20230220	20350	15.97	20231005	53700	-56.05	20230220	20350	15.97	20231005	0.00	N	000950	5000	84 억		3524	N	N	0	N	00	N
149	20231204	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-50	5	-0.21	18924550	796	176.11	23700	24350	23600	31200	16800	24000	23774.56	0.21	0	-23	24466	24232	23866	23632	23266	24350	23750	84	7200	5000	15840	50	1	1680000	402	0.60	0.17	12	0.05	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	53700	-55.40	20230220	20350	17.69	20231005	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		3524	N	N	0	N	00	N
150	20231204	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	16396550	690	152.65	23700	24350	23600	31200	16800	24000	23763.12	0.21	0	-24	24466	24232	23866	23632	23266	24350	23750	84	7200	5000	15840	50	1	1680000	400	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3524	N	N	0	N	00	N
151	20231204	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	-200	5	-0.83	14925600	628	138.94	23700	24350	23600	31200	16800	24000	23766.88	0.21	0	-24	24466	24232	23866	23632	23266	24350	23750	84	7200	5000	15840	50	1	1680000	400	0.59	0.17	12	0.04	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3524	N	N	0	N	00	N
152	20231204	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	200	2	0.83	14807250	623	137.83	23700	24350	23600	31200	16800	24000	23767.66	0.21	0	-24	24466	24232	23866	23632	23266	24350	23750	84	7200	5000	15840	50	1	1680000	407	0.60	0.18	12	0.04	40151.00	137373.00	53700	20230220	-54.93	20350	20231005	18.92	53700	-54.93	20230220	20350	18.92	20231005	53700	-54.93	20230220	20350	18.92	20231005	0.00	N	000950	5000	84 억		3524	N	N	0	N	00	N
153	20231204	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	-300	5	-1.25	165900	7	1.55	23700	23700	23700	31200	16800	24000	23700.00	0.21	0	0	24466	24232	23866	23632	23266	24350	23750	84	7200	5000	15840	50	1	1680000	398	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-55.87	20350	20231005	16.46	53700	-55.87	20230220	20350	16.46	20231005	53700	-55.87	20230220	20350	16.46	20231005	0.00	N	000950	5000	84 억		3524	N	N	0	N	00	N
154	20231201	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	350	2	1.48	10746850	452	16.92	23550	24100	23500	30700	16600	23650	23776.22	0.21	0	10	24616	24132	23816	23332	23016	23975	23175	84	7050	5000	15600	50	1	1680000	403	0.60	0.17	12	0.03	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3514	N	N	0	N	00	N
155	20231201	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	350	2	1.48	9834750	414	15.50	23550	24100	23500	30700	16600	23650	23755.43	0.21	0	10	24616	24132	23816	23332	23016	23975	23175	84	7050	5000	15600	50	1	1680000	403	0.60	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	53700	-55.31	20230220	20350	17.94	20231005	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		3514	N	N	0	N	00	N
156	20231201	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	150	2	0.63	7826750	330	12.35	23550	24100	23500	30700	16600	23650	23717.42	0.21	0	10	24616	24132	23816	23332	23016	23975	23175	84	7050	5000	15600	50	1	1680000	400	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3514	N	N	0	N	00	N
157	20231201	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	150	2	0.63	7826750	330	12.35	23550	24100	23500	30700	16600	23650	23717.42	0.21	0	10	24616	24132	23816	23332	23016	23975	23175	84	7050	5000	15600	50	1	1680000	400	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3514	N	N	0	N	00	N
158	20231201	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23800	150	2	0.63	6976950	294	11.01	23550	24100	23500	30700	16600	23650	23731.12	0.21	0	10	24616	24132	23816	23332	23016	23975	23175	84	7050	5000	15600	50	1	1680000	400	0.59	0.17	12	0.02	40151.00	137373.00	53700	20230220	-55.68	20350	20231005	16.95	53700	-55.68	20230220	20350	16.95	20231005	53700	-55.68	20230220	20350	16.95	20231005	0.00	N	000950	5000	84 억		3514	N	N	0	N	00	N
159	20231201	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	250	2	1.06	4987700	210	7.86	23550	24100	23500	30700	16600	23650	23750.95	0.21	0	9	24616	24132	23816	23332	23016	23975	23175	84	7050	5000	15600	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	53700	-55.49	20230220	20350	17.44	20231005	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		3514	N	N	0	N	00	N
160	20231201	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	-100	5	-0.42	2622700	111	4.16	23550	23850	23500	30700	16600	23650	23627.93	0.21	0	6	24616	24132	23816	23332	23016	23975	23175	84	7050	5000	15600	50	1	1680000	396	0.59	0.17	12	0.01	40151.00	137373.00	53700	20230220	-56.15	20350	20231005	15.72	53700	-56.15	20230220	20350	15.72	20231005	53700	-56.15	20230220	20350	15.72	20231005	0.00	N	000950	5000	84 억		3514	N	N	0	N	00	N
161	20231201	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-150	5	-0.63	846450	36	1.35	23550	23550	23500	30700	16600	23650	23512.50	0.21	0	-5	24616	24132	23816	23332	23016	23975	23175	84	7050	5000	15600	50	1	1680000	395	0.59	0.17	12	0.00	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	53700	-56.24	20230220	20350	15.48	20231005	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		3514	N	N	0	N	00	N