KissMeData/003200/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	160145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8790	-70	5	-0.79	366285100	41850	162.51	8870	8870	8650	11510	6210	8860	8752.33	7.62	0	-1774	9000	8930	8860	8790	8720	8895	8755	120	2650	500	6200	10	1	23280000	2046	1.85	0.24	12	0.18	4761.00	37266.00	14200	20230220	-38.10	8200	20231020	7.20	14200	-38.10	20230220	8200	7.20	20231020	142000	-93.81	20230220	8200	7.20	20231020	0.82	N	003200	500	120 억		1774707	N	N	0	N	00	N
3	20231130	150146	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8790	-70	5	-0.79	301882580	34528	134.07	8870	8870	8650	11510	6210	8860	8743.12	7.62	0	-1943	9000	8930	8860	8790	8720	8895	8755	120	2650	500	6200	10	1	23280000	2046	1.85	0.24	12	0.15	4761.00	37266.00	14200	20230220	-38.10	8200	20231020	7.20	14200	-38.10	20230220	8200	7.20	20231020	142000	-93.81	20230220	8200	7.20	20231020	0.82	N	003200	500	120 억		1774707	N	N	0	N	00	N
4	20231130	140146	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8770	-90	5	-1.02	282762300	32348	125.61	8870	8870	8650	11510	6210	8860	8741.26	7.62	0	-1628	9000	8930	8860	8790	8720	8895	8755	120	2650	500	6200	10	1	23280000	2042	1.84	0.24	12	0.14	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.82	N	003200	500	120 억		1774707	N	N	0	N	00	N
5	20231130	130145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8790	-70	5	-0.79	230805130	26421	102.59	8870	8870	8650	11510	6210	8860	8735.67	7.62	0	-1538	9000	8930	8860	8790	8720	8895	8755	120	2650	500	6200	10	1	23280000	2046	1.85	0.24	12	0.11	4761.00	37266.00	14200	20230220	-38.10	8200	20231020	7.20	14200	-38.10	20230220	8200	7.20	20231020	142000	-93.81	20230220	8200	7.20	20231020	0.82	N	003200	500	120 억		1774707	N	N	0	N	00	N
6	20231130	120147	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8690	-170	5	-1.92	187131260	21428	83.21	8870	8870	8650	11510	6210	8860	8733.03	7.62	0	-1162	9000	8930	8860	8790	8720	8895	8755	120	2650	500	6200	10	1	23280000	2023	1.83	0.23	12	0.09	4761.00	37266.00	14200	20230220	-38.80	8200	20231020	5.98	14200	-38.80	20230220	8200	5.98	20231020	142000	-93.88	20230220	8200	5.98	20231020	0.82	N	003200	500	120 억		1774707	N	N	0	N	00	N
7	20231130	110145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8800	-60	5	-0.68	31644620	3597	13.97	8870	8870	8760	11510	6210	8860	8797.50	7.62	0	-545	9000	8930	8860	8790	8720	8895	8755	120	2650	500	6200	10	1	23280000	2049	1.85	0.24	12	0.02	4761.00	37266.00	14200	20230220	-38.03	8200	20231020	7.32	14200	-38.03	20230220	8200	7.32	20231020	142000	-93.80	20230220	8200	7.32	20231020	0.82	N	003200	500	120 억		1774707	N	N	0	N	00	N
8	20231130	100145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8780	-80	5	-0.90	24115480	2739	10.64	8870	8870	8760	11510	6210	8860	8804.48	7.62	0	-606	9000	8930	8860	8790	8720	8895	8755	120	2650	500	6200	10	1	23280000	2044	1.84	0.24	12	0.01	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.82	N	003200	500	120 억		1774707	N	N	0	N	00	N
9	20231130	090146	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8810	-50	5	-0.56	1124520	127	0.49	8870	8870	8810	11510	6210	8860	8854.49	7.62	0	-37	9000	8930	8860	8790	8720	8895	8755	120	2650	500	6200	10	1	23280000	2051	1.85	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.82	N	003200	500	120 억		1774707	N	N	0	N	00	N
10	20231129	160144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8860	-20	5	-0.23	226645710	25673	26.10	8930	8930	8790	11540	6220	8880	8828.07	7.64	0	-5181	9280	9080	8930	8730	8580	9005	8655	120	2660	500	6210	10	1	23280000	2063	1.86	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.61	8200	20231020	8.05	14200	-37.61	20230220	8200	8.05	20231020	142000	-93.76	20230220	8200	8.05	20231020	0.82	N	003200	500	120 억		1779597	N	N	1	N	00	N
11	20231129	150145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8880	0	3	0.00	213033890	24137	24.54	8930	8930	8790	11540	6220	8880	8826.03	7.64	0	-4511	9280	9080	8930	8730	8580	9005	8655	120	2660	500	6210	10	1	23280000	2067	1.87	0.24	12	0.10	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.82	N	003200	500	120 억		1779597	N	N	1	N	00	N
12	20231129	140144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8850	-30	5	-0.34	123347640	13960	14.19	8930	8930	8790	11540	6220	8880	8835.79	7.64	0	-3881	9280	9080	8930	8730	8580	9005	8655	120	2660	500	6210	10	1	23280000	2060	1.86	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.82	N	003200	500	120 억		1779597	N	N	1	N	00	N
13	20231129	130147	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8870	-10	5	-0.11	113623030	12862	13.08	8930	8930	8790	11540	6220	8880	8834.01	7.64	0	-3204	9280	9080	8930	8730	8580	9005	8655	120	2660	500	6210	10	1	23280000	2065	1.86	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.54	8200	20231020	8.17	14200	-37.54	20230220	8200	8.17	20231020	142000	-93.75	20230220	8200	8.17	20231020	0.82	N	003200	500	120 억		1779597	N	N	1	N	00	N
14	20231129	120145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8810	-70	5	-0.79	64217380	7256	7.38	8930	8930	8800	11540	6220	8880	8850.25	7.64	0	-2718	9280	9080	8930	8730	8580	9005	8655	120	2660	500	6210	10	1	23280000	2051	1.85	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.82	N	003200	500	120 억		1779597	N	N	1	N	00	N
15	20231129	110144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8840	-40	5	-0.45	38533460	4344	4.42	8930	8930	8810	11540	6220	8880	8870.50	7.64	0	-2256	9280	9080	8930	8730	8580	9005	8655	120	2660	500	6210	10	1	23280000	2058	1.86	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.82	N	003200	500	120 억		1779597	N	N	1	N	00	N
16	20231129	100144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8860	-20	5	-0.23	31745980	3575	3.63	8930	8930	8830	11540	6220	8880	8879.99	7.64	0	-2285	9280	9080	8930	8730	8580	9005	8655	120	2660	500	6210	10	1	23280000	2063	1.86	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.61	8200	20231020	8.05	14200	-37.61	20230220	8200	8.05	20231020	142000	-93.76	20230220	8200	8.05	20231020	0.82	N	003200	500	120 억		1779597	N	N	1	N	00	N
17	20231129	090144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8870	-10	5	-0.11	6163260	692	0.70	8930	8930	8870	11540	6220	8880	8906.45	7.64	0	-459	9280	9080	8930	8730	8580	9005	8655	120	2660	500	6210	10	1	23280000	2065	1.86	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.54	8200	20231020	8.17	14200	-37.54	20230220	8200	8.17	20231020	142000	-93.75	20230220	8200	8.17	20231020	0.82	N	003200	500	120 억		1779597	N	N	1	N	00	N
18	20231128	160146	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8880	-170	5	-1.88	874671690	98202	288.54	9030	9130	8780	11760	6340	9050	8906.86	7.65	0	-1320	9276	9162	9066	8952	8856	9115	8905	120	2710	500	6330	10	1	23280000	2067	1.87	0.24	12	0.42	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.81	N	003200	500	120 억		1780533	N	N	1	N	00	N
19	20231128	150138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8840	-210	5	-2.32	797994320	89543	263.10	9030	9130	8780	11760	6340	9050	8911.86	7.65	0	577	9276	9162	9066	8952	8856	9115	8905	120	2710	500	6330	10	1	23280000	2058	1.86	0.24	12	0.38	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.81	N	003200	500	120 억		1780533	N	N	0	N	00	N
20	20231128	140143	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8900	-150	5	-1.66	754516870	84637	248.68	9030	9130	8780	11760	6340	9050	8914.74	7.65	0	1176	9276	9162	9066	8952	8856	9115	8905	120	2710	500	6330	10	1	23280000	2072	1.87	0.24	12	0.36	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.81	N	003200	500	120 억		1780533	N	N	0	N	00	N
21	20231128	130144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8960	-90	5	-0.99	605640400	67815	199.26	9030	9130	8780	11760	6340	9050	8930.77	7.65	0	2358	9276	9162	9066	8952	8856	9115	8905	120	2710	500	6330	10	1	23280000	2086	1.88	0.24	12	0.29	4761.00	37266.00	14200	20230220	-36.90	8200	20231020	9.27	14200	-36.90	20230220	8200	9.27	20231020	142000	-93.69	20230220	8200	9.27	20231020	0.81	N	003200	500	120 억		1780533	N	N	0	N	00	N
22	20231128	120144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8970	-80	5	-0.88	540621500	60508	177.79	9030	9130	8780	11760	6340	9050	8934.71	7.65	0	3173	9276	9162	9066	8952	8856	9115	8905	120	2710	500	6330	10	1	23280000	2088	1.88	0.24	12	0.26	4761.00	37266.00	14200	20230220	-36.83	8200	20231020	9.39	14200	-36.83	20230220	8200	9.39	20231020	142000	-93.68	20230220	8200	9.39	20231020	0.81	N	003200	500	120 억		1780533	N	N	0	N	00	N
23	20231128	110145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8830	-220	5	-2.43	354781590	39686	116.61	9030	9130	8780	11760	6340	9050	8939.72	7.65	0	1184	9276	9162	9066	8952	8856	9115	8905	120	2710	500	6330	10	1	23280000	2056	1.85	0.24	12	0.17	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.81	N	003200	500	120 억		1780533	N	N	0	N	00	N
24	20231128	100144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9020	-30	5	-0.33	136404710	15101	44.37	9030	9130	8980	11760	6340	9050	9032.83	7.65	0	422	9276	9162	9066	8952	8856	9115	8905	120	2710	500	6330	10	1	23280000	2100	1.89	0.24	12	0.06	4761.00	37266.00	14200	20230220	-36.48	8200	20231020	10.00	14200	-36.48	20230220	8200	10.00	20231020	142000	-93.65	20230220	8200	10.00	20231020	0.81	N	003200	500	120 억		1780533	N	N	0	N	00	N
25	20231128	090143	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9050	0	3	0.00	6620730	733	2.15	9030	9050	9030	11760	6340	9050	9032.37	7.65	0	-7	9276	9162	9066	8952	8856	9115	8905	120	2710	500	6330	10	1	23280000	2107	1.90	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.27	8200	20231020	10.37	14200	-36.27	20230220	8200	10.37	20231020	142000	-93.63	20230220	8200	10.37	20231020	0.81	N	003200	500	120 억		1780533	N	N	0	N	00	N
26	20231127	160145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9050	-60	5	-0.66	306546040	33916	105.98	9120	9180	8970	11840	6380	9110	9038.39	7.66	0	-3443	9350	9230	9110	8990	8870	9170	8930	120	2730	500	6370	10	1	23280000	2107	1.90	0.24	12	0.15	4761.00	37266.00	14200	20230220	-36.27	8200	20231020	10.37	14200	-36.27	20230220	8200	10.37	20231020	142000	-93.63	20230220	8200	10.37	20231020	0.80	N	003200	500	120 억		1783848	N	N	0	N	00	N
27	20231127	150144	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9060	-50	5	-0.55	288312920	31898	99.67	9120	9180	8970	11840	6380	9110	9038.59	7.66	0	-2905	9350	9230	9110	8990	8870	9170	8930	120	2730	500	6370	10	1	23280000	2109	1.90	0.24	12	0.14	4761.00	37266.00	14200	20230220	-36.20	8200	20231020	10.49	14200	-36.20	20230220	8200	10.49	20231020	142000	-93.62	20230220	8200	10.49	20231020	0.80	N	003200	500	120 억		1783848	N	N	0	N	00	N
28	20231127	140145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9040	-70	5	-0.77	236845970	26197	81.86	9120	9180	8970	11840	6380	9110	9040.96	7.66	0	-2287	9350	9230	9110	8990	8870	9170	8930	120	2730	500	6370	10	1	23280000	2105	1.90	0.24	12	0.11	4761.00	37266.00	14200	20230220	-36.34	8200	20231020	10.24	14200	-36.34	20230220	8200	10.24	20231020	142000	-93.63	20230220	8200	10.24	20231020	0.80	N	003200	500	120 억		1783848	N	N	0	N	00	N
29	20231127	130145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9070	-40	5	-0.44	169386250	18717	58.49	9120	9180	8970	11840	6380	9110	9049.86	7.66	0	-1686	9350	9230	9110	8990	8870	9170	8930	120	2730	500	6370	10	1	23280000	2111	1.91	0.24	12	0.08	4761.00	37266.00	14200	20230220	-36.13	8200	20231020	10.61	14200	-36.13	20230220	8200	10.61	20231020	142000	-93.61	20230220	8200	10.61	20231020	0.80	N	003200	500	120 억		1783848	N	N	0	N	00	N
30	20231127	120145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9050	-60	5	-0.66	145270510	16055	50.17	9120	9180	8970	11840	6380	9110	9048.30	7.66	0	-942	9350	9230	9110	8990	8870	9170	8930	120	2730	500	6370	10	1	23280000	2107	1.90	0.24	12	0.07	4761.00	37266.00	14200	20230220	-36.27	8200	20231020	10.37	14200	-36.27	20230220	8200	10.37	20231020	142000	-93.63	20230220	8200	10.37	20231020	0.80	N	003200	500	120 억		1783848	N	N	0	N	00	N
31	20231127	110143	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9090	-20	5	-0.22	113650640	12565	39.26	9120	9180	8970	11840	6380	9110	9045.02	7.66	0	-305	9350	9230	9110	8990	8870	9170	8930	120	2730	500	6370	10	1	23280000	2116	1.91	0.24	12	0.05	4761.00	37266.00	14200	20230220	-35.99	8200	20231020	10.85	14200	-35.99	20230220	8200	10.85	20231020	142000	-93.60	20230220	8200	10.85	20231020	0.80	N	003200	500	120 억		1783848	N	N	0	N	00	N
32	20231127	100143	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9080	-30	5	-0.33	97114430	10748	33.58	9120	9180	8970	11840	6380	9110	9035.58	7.66	0	-346	9350	9230	9110	8990	8870	9170	8930	120	2730	500	6370	10	1	23280000	2114	1.91	0.24	12	0.05	4761.00	37266.00	14200	20230220	-36.06	8200	20231020	10.73	14200	-36.06	20230220	8200	10.73	20231020	142000	-93.61	20230220	8200	10.73	20231020	0.80	N	003200	500	120 억		1783848	N	N	0	N	00	N
33	20231127	090142	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9120	10	2	0.11	1249440	137	0.43	9120	9120	9120	11840	6380	9110	9120.00	7.66	0	-7	9350	9230	9110	8990	8870	9170	8930	120	2730	500	6370	10	1	23280000	2123	1.92	0.24	12	0.00	4761.00	37266.00	14200	20230220	-35.77	8200	20231020	11.22	14200	-35.77	20230220	8200	11.22	20231020	142000	-93.58	20230220	8200	11.22	20231020	0.80	N	003200	500	120 억		1783848	N	N	0	N	00	N
34	20231124	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9110	-20	5	-0.22	289585170	32003	134.47	9230	9230	8990	11860	6400	9130	9048.69	7.67	0	-2372	9350	9240	9180	9070	9010	9210	9040	120	2730	500	6390	10	1	23280000	2121	1.91	0.24	12	0.14	4761.00	37266.00	14200	20230220	-35.85	8200	20231020	11.10	14200	-35.85	20230220	8200	11.10	20231020	142000	-93.58	20230220	8200	11.10	20231020	0.78	N	003200	500	120 억		1785692	N	N	0	N	00	N
35	20231124	150144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-90	5	-0.99	273118560	30193	126.87	9230	9230	8990	11860	6400	9130	9045.76	7.67	0	-1956	9350	9240	9180	9070	9010	9210	9040	120	2730	500	6390	10	1	23280000	2105	1.90	0.24	12	0.13	4761.00	37266.00	14200	20230220	-36.34	8200	20231020	10.24	14200	-36.34	20230220	8200	10.24	20231020	142000	-93.63	20230220	8200	10.24	20231020	0.78	N	003200	500	120 억		1785692	N	N	0	N	00	N
36	20231124	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	-110	5	-1.20	215675760	23817	100.08	9230	9230	9000	11860	6400	9130	9055.54	7.67	0	-1803	9350	9240	9180	9070	9010	9210	9040	120	2730	500	6390	10	1	23280000	2100	1.89	0.24	12	0.10	4761.00	37266.00	14200	20230220	-36.48	8200	20231020	10.00	14200	-36.48	20230220	8200	10.00	20231020	142000	-93.65	20230220	8200	10.00	20231020	0.78	N	003200	500	120 억		1785692	N	N	0	N	00	N
37	20231124	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9040	-90	5	-0.99	178930200	19746	82.97	9230	9230	9000	11860	6400	9130	9061.59	7.67	0	-1030	9350	9240	9180	9070	9010	9210	9040	120	2730	500	6390	10	1	23280000	2105	1.90	0.24	12	0.08	4761.00	37266.00	14200	20230220	-36.34	8200	20231020	10.24	14200	-36.34	20230220	8200	10.24	20231020	142000	-93.63	20230220	8200	10.24	20231020	0.78	N	003200	500	120 억		1785692	N	N	0	N	00	N
38	20231124	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-50	5	-0.55	136534020	15058	63.27	9230	9230	9000	11860	6400	9130	9067.21	7.67	0	-1583	9350	9240	9180	9070	9010	9210	9040	120	2730	500	6390	10	1	23280000	2114	1.91	0.24	12	0.06	4761.00	37266.00	14200	20230220	-36.06	8200	20231020	10.73	14200	-36.06	20230220	8200	10.73	20231020	142000	-93.61	20230220	8200	10.73	20231020	0.78	N	003200	500	120 억		1785692	N	N	0	N	00	N
39	20231124	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9070	-60	5	-0.66	70621700	7766	32.63	9230	9230	9050	11860	6400	9130	9093.70	7.67	0	-1393	9350	9240	9180	9070	9010	9210	9040	120	2730	500	6390	10	1	23280000	2111	1.91	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.13	8200	20231020	10.61	14200	-36.13	20230220	8200	10.61	20231020	142000	-93.61	20230220	8200	10.61	20231020	0.78	N	003200	500	120 억		1785692	N	N	0	N	00	N
40	20231124	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9080	-50	5	-0.55	44937660	4937	20.74	9230	9230	9050	11860	6400	9130	9102.22	7.67	0	-823	9350	9240	9180	9070	9010	9210	9040	120	2730	500	6390	10	1	23280000	2114	1.91	0.24	12	0.02	4761.00	37266.00	14200	20230220	-36.06	8200	20231020	10.73	14200	-36.06	20230220	8200	10.73	20231020	142000	-93.61	20230220	8200	10.73	20231020	0.78	N	003200	500	120 억		1785692	N	N	0	N	00	N
41	20231124	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	0	3	0.00	1114960	122	0.51	9230	9230	9130	11860	6400	9130	9139.02	7.67	0	-1	9350	9240	9180	9070	9010	9210	9040	120	2730	500	6390	10	1	23280000	2125	1.92	0.24	12	0.00	4761.00	37266.00	14200	20230220	-35.70	8200	20231020	11.34	14200	-35.70	20230220	8200	11.34	20231020	142000	-93.57	20230220	8200	11.34	20231020	0.78	N	003200	500	120 억		1785692	N	N	0	N	00	N
42	20231123	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9130	-100	5	-1.08	218167640	23754	113.16	9290	9290	9120	11990	6470	9230	9184.46	7.70	0	-6201	9350	9290	9240	9180	9130	9285	9175	120	2760	500	6460	10	1	23280000	2125	1.92	0.24	12	0.10	4761.00	37266.00	14200	20230220	-35.70	8200	20231020	11.34	14200	-35.70	20230220	8200	11.34	20231020	142000	-93.57	20230220	8200	11.34	20231020	0.78	N	003200	500	120 억		1791690	N	N	2	N	00	N
43	20231123	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-80	5	-0.87	199981540	21764	103.68	9290	9290	9140	11990	6470	9230	9188.64	7.70	0	-5926	9350	9290	9240	9180	9130	9285	9175	120	2760	500	6460	10	1	23280000	2130	1.92	0.25	12	0.09	4761.00	37266.00	14200	20230220	-35.56	8200	20231020	11.59	14200	-35.56	20230220	8200	11.59	20231020	142000	-93.56	20230220	8200	11.59	20231020	0.78	N	003200	500	120 억		1791690	N	N	2	N	00	N
44	20231123	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-50	5	-0.54	173667940	18894	90.01	9290	9290	9140	11990	6470	9230	9191.70	7.70	0	-4266	9350	9290	9240	9180	9130	9285	9175	120	2760	500	6460	10	1	23280000	2137	1.93	0.25	12	0.08	4761.00	37266.00	14200	20230220	-35.35	8200	20231020	11.95	14200	-35.35	20230220	8200	11.95	20231020	142000	-93.54	20230220	8200	11.95	20231020	0.78	N	003200	500	120 억		1791690	N	N	2	N	00	N
45	20231123	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	-60	5	-0.65	127381560	13865	66.05	9290	9290	9140	11990	6470	9230	9187.27	7.70	0	-1585	9350	9290	9240	9180	9130	9285	9175	120	2760	500	6460	10	1	23280000	2135	1.93	0.25	12	0.06	4761.00	37266.00	14200	20230220	-35.42	8200	20231020	11.83	14200	-35.42	20230220	8200	11.83	20231020	142000	-93.54	20230220	8200	11.83	20231020	0.78	N	003200	500	120 억		1791690	N	N	2	N	00	N
46	20231123	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	-10	5	-0.11	118327950	12880	61.36	9290	9290	9140	11990	6470	9230	9186.95	7.70	0	-807	9350	9290	9240	9180	9130	9285	9175	120	2760	500	6460	10	1	23280000	2146	1.94	0.25	12	0.06	4761.00	37266.00	14200	20230220	-35.07	8200	20231020	12.44	14200	-35.07	20230220	8200	12.44	20231020	142000	-93.51	20230220	8200	12.44	20231020	0.78	N	003200	500	120 억		1791690	N	N	2	N	00	N
47	20231123	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-40	5	-0.43	58045680	6302	30.02	9290	9290	9180	11990	6470	9230	9210.68	7.70	0	-94	9350	9290	9240	9180	9130	9285	9175	120	2760	500	6460	10	1	23280000	2139	1.93	0.25	12	0.03	4761.00	37266.00	14200	20230220	-35.28	8200	20231020	12.07	14200	-35.28	20230220	8200	12.07	20231020	142000	-93.53	20230220	8200	12.07	20231020	0.78	N	003200	500	120 억		1791690	N	N	2	N	00	N
48	20231123	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	0	3	0.00	37295140	4047	19.28	9290	9290	9190	11990	6470	9230	9215.50	7.70	0	22	9350	9290	9240	9180	9130	9285	9175	120	2760	500	6460	10	1	23280000	2149	1.94	0.25	12	0.02	4761.00	37266.00	14200	20230220	-35.00	8200	20231020	12.56	14200	-35.00	20230220	8200	12.56	20231020	142000	-93.50	20230220	8200	12.56	20231020	0.78	N	003200	500	120 억		1791690	N	N	2	N	00	N
49	20231123	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	10	2	0.11	638810	69	0.33	9290	9290	9240	11990	6470	9230	9258.12	7.70	0	-3	9350	9290	9240	9180	9130	9285	9175	120	2760	500	6460	10	1	23280000	2151	1.94	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.93	8200	20231020	12.68	14200	-34.93	20230220	8200	12.68	20231020	142000	-93.49	20230220	8200	12.68	20231020	0.78	N	003200	500	120 억		1791690	N	N	2	N	00	N
50	20231122	160140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	0	3	0.00	193478490	20960	49.20	9230	9300	9190	11990	6470	9230	9230.84	7.71	0	-3989	9496	9362	9226	9092	8956	9430	9160	120	2760	500	6460	10	1	23280000	2149	1.94	0.25	12	0.09	4761.00	37266.00	14200	20230220	-35.00	8200	20231020	12.56	14200	-35.00	20230220	8200	12.56	20231020	142000	-93.50	20230220	8200	12.56	20231020	0.78	N	003200	500	120 억		1794786	N	N	2	N	00	N
51	20231122	150143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	0	3	0.00	176775720	19148	44.95	9230	9300	9190	11990	6470	9230	9232.07	7.71	0	-2916	9496	9362	9226	9092	8956	9430	9160	120	2760	500	6460	10	1	23280000	2149	1.94	0.25	12	0.08	4761.00	37266.00	14200	20230220	-35.00	8200	20231020	12.56	14200	-35.00	20230220	8200	12.56	20231020	142000	-93.50	20230220	8200	12.56	20231020	0.78	N	003200	500	120 억		1794786	N	N	2	N	00	N
52	20231122	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	0	3	0.00	126221300	13660	32.07	9230	9300	9190	11990	6470	9230	9240.21	7.71	0	-2451	9496	9362	9226	9092	8956	9430	9160	120	2760	500	6460	10	1	23280000	2149	1.94	0.25	12	0.06	4761.00	37266.00	14200	20230220	-35.00	8200	20231020	12.56	14200	-35.00	20230220	8200	12.56	20231020	142000	-93.50	20230220	8200	12.56	20231020	0.78	N	003200	500	120 억		1794786	N	N	2	N	00	N
53	20231122	130147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	30	2	0.33	106908940	11572	27.16	9230	9300	9190	11990	6470	9230	9238.59	7.71	0	-2228	9496	9362	9226	9092	8956	9430	9160	120	2760	500	6460	10	1	23280000	2156	1.94	0.25	12	0.05	4761.00	37266.00	14200	20230220	-34.79	8200	20231020	12.93	14200	-34.79	20230220	8200	12.93	20231020	142000	-93.48	20230220	8200	12.93	20231020	0.78	N	003200	500	120 억		1794786	N	N	2	N	00	N
54	20231122	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	0	3	0.00	100219570	10849	25.47	9230	9300	9190	11990	6470	9230	9237.68	7.71	0	-2118	9496	9362	9226	9092	8956	9430	9160	120	2760	500	6460	10	1	23280000	2149	1.94	0.25	12	0.05	4761.00	37266.00	14200	20230220	-35.00	8200	20231020	12.56	14200	-35.00	20230220	8200	12.56	20231020	142000	-93.50	20230220	8200	12.56	20231020	0.78	N	003200	500	120 억		1794786	N	N	2	N	00	N
55	20231122	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	30	2	0.33	88675940	9599	22.53	9230	9300	9190	11990	6470	9230	9238.04	7.71	0	-1733	9496	9362	9226	9092	8956	9430	9160	120	2760	500	6460	10	1	23280000	2156	1.94	0.25	12	0.04	4761.00	37266.00	14200	20230220	-34.79	8200	20231020	12.93	14200	-34.79	20230220	8200	12.93	20231020	142000	-93.48	20230220	8200	12.93	20231020	0.78	N	003200	500	120 억		1794786	N	N	2	N	00	N
56	20231122	100145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	10	2	0.11	57748180	6252	14.68	9230	9280	9190	11990	6470	9230	9236.75	7.71	0	-1398	9496	9362	9226	9092	8956	9430	9160	120	2760	500	6460	10	1	23280000	2151	1.94	0.25	12	0.03	4761.00	37266.00	14200	20230220	-34.93	8200	20231020	12.68	14200	-34.93	20230220	8200	12.68	20231020	142000	-93.49	20230220	8200	12.68	20231020	0.78	N	003200	500	120 억		1794786	N	N	2	N	00	N
57	20231122	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	0	3	0.00	3202810	347	0.81	9230	9230	9230	11990	6470	9230	9230.00	7.71	0	-51	9496	9362	9226	9092	8956	9430	9160	120	2760	500	6460	10	1	23280000	2149	1.94	0.25	12	0.00	4761.00	37266.00	14200	20230220	-35.00	8200	20231020	12.56	14200	-35.00	20230220	8200	12.56	20231020	142000	-93.50	20230220	8200	12.56	20231020	0.78	N	003200	500	120 억		1794786	N	N	2	N	00	N
58	20231121	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	40	2	0.44	389339480	42148	56.09	9090	9360	9090	11940	6440	9190	9237.44	7.69	0	4071	9550	9370	9270	9090	8990	9330	9050	120	2750	500	6430	10	1	23280000	2149	1.94	0.25	12	0.18	4761.00	37266.00	14200	20230220	-35.00	8200	20231020	12.56	14200	-35.00	20230220	8200	12.56	20231020	142000	-93.50	20230220	8200	12.56	20231020	0.77	N	003200	500	120 억		1790874	N	N	2	N	00	N
59	20231121	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	50	2	0.54	380947730	41239	54.88	9090	9360	9090	11940	6440	9190	9237.56	7.69	0	4072	9550	9370	9270	9090	8990	9330	9050	120	2750	500	6430	10	1	23280000	2151	1.94	0.25	12	0.18	4761.00	37266.00	14200	20230220	-34.93	8200	20231020	12.68	14200	-34.93	20230220	8200	12.68	20231020	142000	-93.49	20230220	8200	12.68	20231020	0.77	N	003200	500	120 억		1790874	N	N	9	N	00	N
60	20231121	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	70	2	0.76	352306820	38138	50.75	9090	9360	9090	11940	6440	9190	9237.68	7.69	0	3909	9550	9370	9270	9090	8990	9330	9050	120	2750	500	6430	10	1	23280000	2156	1.94	0.25	12	0.16	4761.00	37266.00	14200	20230220	-34.79	8200	20231020	12.93	14200	-34.79	20230220	8200	12.93	20231020	142000	-93.48	20230220	8200	12.93	20231020	0.77	N	003200	500	120 억		1790874	N	N	9	N	00	N
61	20231121	130142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	80	2	0.87	330145870	35747	47.57	9090	9360	9090	11940	6440	9190	9235.62	7.69	0	3555	9550	9370	9270	9090	8990	9330	9050	120	2750	500	6430	10	1	23280000	2158	1.95	0.25	12	0.15	4761.00	37266.00	14200	20230220	-34.72	8200	20231020	13.05	14200	-34.72	20230220	8200	13.05	20231020	142000	-93.47	20230220	8200	13.05	20231020	0.77	N	003200	500	120 억		1790874	N	N	9	N	00	N
62	20231121	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	80	2	0.87	204450240	22230	29.58	9090	9300	9090	11940	6440	9190	9197.04	7.69	0	2457	9550	9370	9270	9090	8990	9330	9050	120	2750	500	6430	10	1	23280000	2158	1.95	0.25	12	0.10	4761.00	37266.00	14200	20230220	-34.72	8200	20231020	13.05	14200	-34.72	20230220	8200	13.05	20231020	142000	-93.47	20230220	8200	13.05	20231020	0.77	N	003200	500	120 억		1790874	N	N	9	N	00	N
63	20231121	110140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	100	2	1.09	162598010	17701	23.56	9090	9300	9090	11940	6440	9190	9185.81	7.69	0	2276	9550	9370	9270	9090	8990	9330	9050	120	2750	500	6430	10	1	23280000	2163	1.95	0.25	12	0.08	4761.00	37266.00	14200	20230220	-34.58	8200	20231020	13.29	14200	-34.58	20230220	8200	13.29	20231020	142000	-93.46	20230220	8200	13.29	20231020	0.77	N	003200	500	120 억		1790874	N	N	9	N	00	N
64	20231121	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	0	3	0.00	83623180	9123	12.14	9090	9240	9090	11940	6440	9190	9166.19	7.69	0	1469	9550	9370	9270	9090	8990	9330	9050	120	2750	500	6430	10	1	23280000	2139	1.93	0.25	12	0.04	4761.00	37266.00	14200	20230220	-35.28	8200	20231020	12.07	14200	-35.28	20230220	8200	12.07	20231020	142000	-93.53	20230220	8200	12.07	20231020	0.77	N	003200	500	120 억		1790874	N	N	9	N	00	N
65	20231121	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-40	5	-0.44	12262080	1348	1.79	9090	9170	9090	11940	6440	9190	9096.50	7.69	0	-256	9550	9370	9270	9090	8990	9330	9050	120	2750	500	6430	10	1	23280000	2130	1.92	0.25	12	0.01	4761.00	37266.00	14200	20230220	-35.56	8200	20231020	11.59	14200	-35.56	20230220	8200	11.59	20231020	142000	-93.56	20230220	8200	11.59	20231020	0.77	N	003200	500	120 억		1790874	N	N	9	N	00	N
66	20231120	160140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	0	3	0.00	678769640	73001	49.82	9190	9450	9170	11940	6440	9190	9298.09	7.65	0	9985	9530	9360	9240	9070	8950	9300	9010	120	2750	500	6430	10	1	23280000	2139	1.93	0.25	12	0.31	4761.00	37266.00	14200	20230220	-35.28	8200	20231020	12.07	14200	-35.28	20230220	8200	12.07	20231020	142000	-93.53	20230220	8200	12.07	20231020	0.67	N	003200	500	120 억		1780889	N	N	9	N	00	N
67	20231120	150141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	30	2	0.33	589556140	63339	43.23	9190	9450	9170	11940	6440	9190	9307.95	7.65	0	10331	9530	9360	9240	9070	8950	9300	9010	120	2750	500	6430	10	1	23280000	2146	1.94	0.25	12	0.27	4761.00	37266.00	14200	20230220	-35.07	8200	20231020	12.44	14200	-35.07	20230220	8200	12.44	20231020	142000	-93.51	20230220	8200	12.44	20231020	0.67	N	003200	500	120 억		1780889	N	N	0	N	00	N
68	20231120	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	80	2	0.87	539691460	57945	39.54	9190	9450	9170	11940	6440	9190	9313.86	7.65	0	10128	9530	9360	9240	9070	8950	9300	9010	120	2750	500	6430	10	1	23280000	2158	1.95	0.25	12	0.25	4761.00	37266.00	14200	20230220	-34.72	8200	20231020	13.05	14200	-34.72	20230220	8200	13.05	20231020	142000	-93.47	20230220	8200	13.05	20231020	0.67	N	003200	500	120 억		1780889	N	N	0	N	00	N
69	20231120	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	130	2	1.41	479756730	51470	35.13	9190	9450	9170	11940	6440	9190	9321.09	7.65	0	8550	9530	9360	9240	9070	8950	9300	9010	120	2750	500	6430	10	1	23280000	2170	1.96	0.25	12	0.22	4761.00	37266.00	14200	20230220	-34.37	8200	20231020	13.66	14200	-34.37	20230220	8200	13.66	20231020	142000	-93.44	20230220	8200	13.66	20231020	0.67	N	003200	500	120 억		1780889	N	N	0	N	00	N
70	20231120	120140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	130	2	1.41	433010820	46434	31.69	9190	9450	9170	11940	6440	9190	9325.30	7.65	0	8209	9530	9360	9240	9070	8950	9300	9010	120	2750	500	6430	10	1	23280000	2170	1.96	0.25	12	0.20	4761.00	37266.00	14200	20230220	-34.37	8200	20231020	13.66	14200	-34.37	20230220	8200	13.66	20231020	142000	-93.44	20230220	8200	13.66	20231020	0.67	N	003200	500	120 억		1780889	N	N	0	N	00	N
71	20231120	110140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	150	2	1.63	346291080	37143	25.35	9190	9450	9170	11940	6440	9190	9323.19	7.65	0	7298	9530	9360	9240	9070	8950	9300	9010	120	2750	500	6430	10	1	23280000	2174	1.96	0.25	12	0.16	4761.00	37266.00	14200	20230220	-34.23	8200	20231020	13.90	14200	-34.23	20230220	8200	13.90	20231020	142000	-93.42	20230220	8200	13.90	20231020	0.67	N	003200	500	120 억		1780889	N	N	0	N	00	N
72	20231120	100139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	140	2	1.52	234629220	25134	17.15	9190	9450	9170	11940	6440	9190	9335.13	7.65	0	1945	9530	9360	9240	9070	8950	9300	9010	120	2750	500	6430	10	1	23280000	2172	1.96	0.25	12	0.11	4761.00	37266.00	14200	20230220	-34.30	8200	20231020	13.78	14200	-34.30	20230220	8200	13.78	20231020	142000	-93.43	20230220	8200	13.78	20231020	0.67	N	003200	500	120 억		1780889	N	N	0	N	00	N
73	20231120	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-10	5	-0.11	14079270	1533	1.05	9190	9190	9180	11940	6440	9190	9184.13	7.65	0	-94	9530	9360	9240	9070	8950	9300	9010	120	2750	500	6430	10	1	23280000	2137	1.93	0.25	12	0.01	4761.00	37266.00	14200	20230220	-35.35	8200	20231020	11.95	14200	-35.35	20230220	8200	11.95	20231020	142000	-93.54	20230220	8200	11.95	20231020	0.67	N	003200	500	120 억		1780889	N	N	0	N	00	N
74	20231117	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-300	5	-3.16	1345431380	145794	11.40	9400	9410	9120	12330	6650	9490	9228.38	7.61	0	9381	11543	10516	9653	8626	7763	11030	9140	120	2840	500	6640	10	1	23280000	2139	1.93	0.25	12	0.63	4761.00	37266.00	14200	20230220	-35.28	8200	20231020	12.07	14200	-35.28	20230220	8200	12.07	20231020	142000	-93.53	20230220	8200	12.07	20231020	0.67	N	003200	500	120 억		1771449	N	N	0	N	00	N
75	20231117	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	-220	5	-2.32	1246760500	135086	10.57	9400	9410	9120	12330	6650	9490	9229.38	7.61	0	8348	11543	10516	9653	8626	7763	11030	9140	120	2840	500	6640	10	1	23280000	2158	1.95	0.25	12	0.58	4761.00	37266.00	14200	20230220	-34.72	8200	20231020	13.05	14200	-34.72	20230220	8200	13.05	20231020	142000	-93.47	20230220	8200	13.05	20231020	0.67	N	003200	500	120 억		1771449	N	N	0	N	00	N
76	20231117	140141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-140	5	-1.48	1072645830	116418	9.11	9400	9400	9120	12330	6650	9490	9213.74	7.61	0	8093	11543	10516	9653	8626	7763	11030	9140	120	2840	500	6640	10	1	23280000	2177	1.96	0.25	12	0.50	4761.00	37266.00	14200	20230220	-34.15	8200	20231020	14.02	14200	-34.15	20230220	8200	14.02	20231020	142000	-93.42	20230220	8200	14.02	20231020	0.67	N	003200	500	120 억		1771449	N	N	0	N	00	N
77	20231117	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9150	-340	5	-3.58	859603700	93327	7.30	9400	9400	9120	12330	6650	9490	9210.66	7.61	0	1920	11543	10516	9653	8626	7763	11030	9140	120	2840	500	6640	10	1	23280000	2130	1.92	0.25	12	0.40	4761.00	37266.00	14200	20230220	-35.56	8200	20231020	11.59	14200	-35.56	20230220	8200	11.59	20231020	142000	-93.56	20230220	8200	11.59	20231020	0.67	N	003200	500	120 억		1771449	N	N	0	N	00	N
78	20231117	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	-270	5	-2.85	683723680	74132	5.80	9400	9400	9120	12330	6650	9490	9223.05	7.61	0	2707	11543	10516	9653	8626	7763	11030	9140	120	2840	500	6640	10	1	23280000	2146	1.94	0.25	12	0.32	4761.00	37266.00	14200	20230220	-35.07	8200	20231020	12.44	14200	-35.07	20230220	8200	12.44	20231020	142000	-93.51	20230220	8200	12.44	20231020	0.67	N	003200	500	120 억		1771449	N	N	0	N	00	N
79	20231117	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	-280	5	-2.95	629048130	68200	5.33	9400	9400	9120	12330	6650	9490	9223.58	7.61	0	3452	11543	10516	9653	8626	7763	11030	9140	120	2840	500	6640	10	1	23280000	2144	1.93	0.25	12	0.29	4761.00	37266.00	14200	20230220	-35.14	8200	20231020	12.32	14200	-35.14	20230220	8200	12.32	20231020	142000	-93.51	20230220	8200	12.32	20231020	0.67	N	003200	500	120 억		1771449	N	N	0	N	00	N
80	20231117	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	-280	5	-2.95	452552800	49007	3.83	9400	9400	9120	12330	6650	9490	9234.45	7.61	0	1698	11543	10516	9653	8626	7763	11030	9140	120	2840	500	6640	10	1	23280000	2144	1.93	0.25	12	0.21	4761.00	37266.00	14200	20230220	-35.14	8200	20231020	12.32	14200	-35.14	20230220	8200	12.32	20231020	142000	-93.51	20230220	8200	12.32	20231020	0.67	N	003200	500	120 억		1771449	N	N	0	N	00	N
81	20231117	090142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-190	5	-2.00	94106700	10062	0.79	9400	9400	9230	12330	6650	9490	9352.67	7.61	0	-545	11543	10516	9653	8626	7763	11030	9140	120	2840	500	6640	10	1	23280000	2165	1.95	0.25	12	0.04	4761.00	37266.00	14200	20230220	-34.51	8200	20231020	13.41	14200	-34.51	20230220	8200	13.41	20231020	142000	-93.45	20230220	8200	13.41	20231020	0.67	N	003200	500	120 억		1771449	N	N	0	N	00	N
82	20231116	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	370	2	4.18	11901348980	1216793	2994.45	8850	10680	8790	11500	6200	8850	9780.92	7.74	0	-33798	9156	9002	8836	8682	8516	8920	8600	120	2650	500	6190	10	1	23280000	2146	1.94	0.25	12	5.23	4761.00	37266.00	14200	20230220	-35.07	8200	20231020	12.44	14200	-35.07	20230220	8200	12.44	20231020	142000	-93.51	20230220	8200	12.44	20231020	0.67	N	003200	500	120 억		1802545	N	N	0	N	00	N
83	20231116	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8980	130	2	1.47	11430701790	1165023	2867.04	8850	10680	8790	11500	6200	8850	9811.57	7.74	0	-33544	9156	9002	8836	8682	8516	8920	8600	120	2650	500	6190	10	1	23280000	2091	1.89	0.24	12	5.00	4761.00	37266.00	14200	20230220	-36.76	8200	20231020	9.51	14200	-36.76	20230220	8200	9.51	20231020	142000	-93.68	20230220	8200	9.51	20231020	0.67	N	003200	500	120 억		1802545	N	N	0	N	00	N
84	20231116	140141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	410	2	4.63	9878096180	995078	2448.82	8850	10680	8790	11500	6200	8850	9926.96	7.74	0	-37473	9156	9002	8836	8682	8516	8920	8600	120	2650	500	6190	10	1	23280000	2156	1.94	0.25	12	4.27	4761.00	37266.00	14200	20230220	-34.79	8200	20231020	12.93	14200	-34.79	20230220	8200	12.93	20231020	142000	-93.48	20230220	8200	12.93	20231020	0.67	N	003200	500	120 억		1802545	N	N	0	N	00	N
85	20231116	130142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10250	1400	2	15.82	3427588060	342431	842.70	8850	10680	8790	11500	6200	8850	10009.57	7.74	0	-19397	9156	9002	8836	8682	8516	8920	8600	120	2650	500	6190	10	1	23280000	2386	2.15	0.28	12	1.47	4761.00	37266.00	14200	20230220	-27.82	8200	20231020	25.00	14200	-27.82	20230220	8200	25.00	20231020	142000	-92.78	20230220	8200	25.00	20231020	0.67	N	003200	500	120 억		1802545	N	N	0	N	00	N
86	20231116	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9020	170	2	1.92	121801580	13677	33.66	8850	9030	8790	11500	6200	8850	8905.58	7.74	0	-1785	9156	9002	8836	8682	8516	8920	8600	120	2650	500	6190	10	1	23280000	2100	1.89	0.24	12	0.06	4761.00	37266.00	14200	20230220	-36.48	8200	20231020	10.00	14200	-36.48	20230220	8200	10.00	20231020	142000	-93.65	20230220	8200	10.00	20231020	0.67	N	003200	500	120 억		1802545	N	N	0	N	00	N
87	20231116	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	-20	5	-0.23	44431840	5011	12.33	8850	8940	8790	11500	6200	8850	8866.86	7.74	0	-606	9156	9002	8836	8682	8516	8920	8600	120	2650	500	6190	10	1	23280000	2056	1.85	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.67	N	003200	500	120 억		1802545	N	N	0	N	00	N
88	20231116	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	11500	6200	8850	0.00	7.74	0	0	9156	9002	8836	8682	8516	8920	8600	120	2650	500	6190	10	1	23280000	2060	1.86	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.67	N	003200	500	120 억		1802545	N	N	0	N	00	N
89	20231116	090138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	11500	6200	8850	0.00	7.74	0	0	9156	9002	8836	8682	8516	8920	8600	120	2650	500	6190	10	1	23280000	2060	1.86	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.67	N	003200	500	120 억		1802545	N	N	0	N	00	N
90	20231115	160136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	0	3	0.00	356024080	40631	336.94	8990	8990	8670	11500	6200	8850	8762.38	7.75	0	-1893	9010	8930	8840	8760	8670	8970	8800	120	2650	500	6190	10	1	23280000	2060	1.86	0.24	12	0.17	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.66	N	003200	500	120 억		1804434	N	N	1	N	00	N
91	20231115	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8760	-90	5	-1.02	316677450	36177	300.00	8990	8990	8670	11500	6200	8850	8753.56	7.75	0	-1052	9010	8930	8840	8760	8670	8970	8800	120	2650	500	6190	10	1	23280000	2039	1.84	0.24	12	0.16	4761.00	37266.00	14200	20230220	-38.31	8200	20231020	6.83	14200	-38.31	20230220	8200	6.83	20231020	142000	-93.83	20230220	8200	6.83	20231020	0.66	N	003200	500	120 억		1804434	N	N	1	N	00	N
92	20231115	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8780	-70	5	-0.79	311745450	35615	295.34	8990	8990	8670	11500	6200	8850	8753.21	7.75	0	-627	9010	8930	8840	8760	8670	8970	8800	120	2650	500	6190	10	1	23280000	2044	1.84	0.24	12	0.15	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.66	N	003200	500	120 억		1804434	N	N	1	N	00	N
93	20231115	130142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8740	-110	5	-1.24	291163610	33263	275.84	8990	8990	8670	11500	6200	8850	8753.38	7.75	0	-68	9010	8930	8840	8760	8670	8970	8800	120	2650	500	6190	10	1	23280000	2035	1.84	0.23	12	0.14	4761.00	37266.00	14200	20230220	-38.45	8200	20231020	6.59	14200	-38.45	20230220	8200	6.59	20231020	142000	-93.85	20230220	8200	6.59	20231020	0.66	N	003200	500	120 억		1804434	N	N	1	N	00	N
94	20231115	120143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8720	-130	5	-1.47	244895480	27942	231.71	8990	8990	8700	11500	6200	8850	8764.42	7.75	0	162	9010	8930	8840	8760	8670	8970	8800	120	2650	500	6190	10	1	23280000	2030	1.83	0.23	12	0.12	4761.00	37266.00	14200	20230220	-38.59	8200	20231020	6.34	14200	-38.59	20230220	8200	6.34	20231020	142000	-93.86	20230220	8200	6.34	20231020	0.66	N	003200	500	120 억		1804434	N	N	1	N	00	N
95	20231115	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-30	5	-0.34	133701200	15224	126.25	8990	8990	8730	11500	6200	8850	8782.26	7.75	0	-1634	9010	8930	8840	8760	8670	8970	8800	120	2650	500	6190	10	1	23280000	2053	1.85	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.66	N	003200	500	120 억		1804434	N	N	1	N	00	N
96	20231115	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8770	-80	5	-0.90	41596790	4727	39.20	8990	8990	8740	11500	6200	8850	8799.83	7.75	0	-2033	9010	8930	8840	8760	8670	8970	8800	120	2650	500	6190	10	1	23280000	2042	1.84	0.24	12	0.02	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.66	N	003200	500	120 억		1804434	N	N	1	N	00	N
97	20231115	090142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8970	120	2	1.36	3665100	408	3.38	8990	8990	8970	11500	6200	8850	8983.09	7.75	0	-187	9010	8930	8840	8760	8670	8970	8800	120	2650	500	6190	10	1	23280000	2088	1.88	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.83	8200	20231020	9.39	14200	-36.83	20230220	8200	9.39	20231020	142000	-93.68	20230220	8200	9.39	20231020	0.66	N	003200	500	120 억		1804434	N	N	1	N	00	N
98	20231114	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	0	3	0.00	106315420	12059	134.75	8800	8920	8750	11500	6200	8850	8814.86	7.77	0	-3929	9090	8970	8870	8750	8650	8920	8700	120	2650	500	6190	10	1	23280000	2060	1.86	0.24	12	0.05	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.66	N	003200	500	120 억		1808278	N	N	1	N	00	N
99	20231114	150141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8780	-70	5	-0.79	94424340	10713	119.71	8800	8920	8750	11500	6200	8850	8814.00	7.77	0	-3513	9090	8970	8870	8750	8650	8920	8700	120	2650	500	6190	10	1	23280000	2044	1.84	0.24	12	0.05	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.66	N	003200	500	120 억		1808278	N	N	40	N	00	N
100	20231114	140141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8760	-90	5	-1.02	71396820	8096	90.47	8800	8920	8750	11500	6200	8850	8818.78	7.77	0	-1392	9090	8970	8870	8750	8650	8920	8700	120	2650	500	6190	10	1	23280000	2039	1.84	0.24	12	0.03	4761.00	37266.00	14200	20230220	-38.31	8200	20231020	6.83	14200	-38.31	20230220	8200	6.83	20231020	142000	-93.83	20230220	8200	6.83	20231020	0.66	N	003200	500	120 억		1808278	N	N	40	N	00	N
101	20231114	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8750	-100	5	-1.13	64682940	7331	81.92	8800	8920	8750	11500	6200	8850	8823.21	7.77	0	-1256	9090	8970	8870	8750	8650	8920	8700	120	2650	500	6190	10	1	23280000	2037	1.84	0.23	12	0.03	4761.00	37266.00	14200	20230220	-38.38	8200	20231020	6.71	14200	-38.38	20230220	8200	6.71	20231020	142000	-93.84	20230220	8200	6.71	20231020	0.66	N	003200	500	120 억		1808278	N	N	40	N	00	N
102	20231114	120140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8780	-70	5	-0.79	57869310	6554	73.24	8800	8920	8780	11500	6200	8850	8829.62	7.77	0	-1061	9090	8970	8870	8750	8650	8920	8700	120	2650	500	6190	10	1	23280000	2044	1.84	0.24	12	0.03	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.66	N	003200	500	120 억		1808278	N	N	40	N	00	N
103	20231114	110142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	0	3	0.00	30516600	3446	38.51	8800	8920	8800	11500	6200	8850	8855.66	7.77	0	-789	9090	8970	8870	8750	8650	8920	8700	120	2650	500	6190	10	1	23280000	2060	1.86	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.66	N	003200	500	120 억		1808278	N	N	40	N	00	N
104	20231114	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	-10	5	-0.11	16064660	1812	20.25	8800	8920	8800	11500	6200	8850	8865.71	7.77	0	-284	9090	8970	8870	8750	8650	8920	8700	120	2650	500	6190	10	1	23280000	2058	1.86	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.66	N	003200	500	120 억		1808278	N	N	40	N	00	N
105	20231114	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8800	-50	5	-0.56	1152800	131	1.46	8800	8800	8800	11500	6200	8850	8800.00	7.77	0	-19	9090	8970	8870	8750	8650	8920	8700	120	2650	500	6190	10	1	23280000	2049	1.85	0.24	12	0.00	4761.00	37266.00	14200	20230220	-38.03	8200	20231020	7.32	14200	-38.03	20230220	8200	7.32	20231020	142000	-93.80	20230220	8200	7.32	20231020	0.66	N	003200	500	120 억		1808278	N	N	40	N	00	N
106	20231113	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	30	2	0.34	79028140	8949	85.72	8990	8990	8770	11460	6180	8820	8830.94	7.77	0	-37	9060	8940	8870	8750	8680	8905	8715	120	2640	500	6170	10	1	23280000	2060	1.86	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.66	N	003200	500	120 억		1809528	N	N	40	N	00	N
107	20231113	150140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8880	60	2	0.68	66405090	7522	72.05	8990	8990	8770	11460	6180	8820	8828.12	7.77	0	47	9060	8940	8870	8750	8680	8905	8715	120	2640	500	6170	10	1	23280000	2067	1.87	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.66	N	003200	500	120 억		1809528	N	N	0	N	00	N
108	20231113	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8890	70	2	0.79	56177490	6370	61.02	8990	8990	8770	11460	6180	8820	8819.07	7.77	0	161	9060	8940	8870	8750	8680	8905	8715	120	2640	500	6170	10	1	23280000	2070	1.87	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.39	8200	20231020	8.41	14200	-37.39	20230220	8200	8.41	20231020	142000	-93.74	20230220	8200	8.41	20231020	0.66	N	003200	500	120 억		1809528	N	N	0	N	00	N
109	20231113	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8870	50	2	0.57	50051400	5680	54.41	8990	8990	8770	11460	6180	8820	8811.87	7.77	0	88	9060	8940	8870	8750	8680	8905	8715	120	2640	500	6170	10	1	23280000	2065	1.86	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.54	8200	20231020	8.17	14200	-37.54	20230220	8200	8.17	20231020	142000	-93.75	20230220	8200	8.17	20231020	0.66	N	003200	500	120 억		1809528	N	N	0	N	00	N
110	20231113	120139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	20	2	0.23	43874240	4982	47.72	8990	8990	8770	11460	6180	8820	8806.55	7.77	0	-141	9060	8940	8870	8750	8680	8905	8715	120	2640	500	6170	10	1	23280000	2058	1.86	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.66	N	003200	500	120 억		1809528	N	N	0	N	00	N
111	20231113	110139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8850	30	2	0.34	36298000	4125	39.51	8990	8990	8770	11460	6180	8820	8799.52	7.77	0	-349	9060	8940	8870	8750	8680	8905	8715	120	2640	500	6170	10	1	23280000	2060	1.86	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.66	N	003200	500	120 억		1809528	N	N	0	N	00	N
112	20231113	100139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8810	-10	5	-0.11	34986280	3976	38.08	8990	8990	8770	11460	6180	8820	8799.37	7.77	0	-342	9060	8940	8870	8750	8680	8905	8715	120	2640	500	6170	10	1	23280000	2051	1.85	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.66	N	003200	500	120 억		1809528	N	N	0	N	00	N
113	20231113	090139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8990	170	2	1.93	863040	96	0.92	8990	8990	8990	11460	6180	8820	8990.00	7.77	0	-14	9060	8940	8870	8750	8680	8905	8715	120	2640	500	6170	10	1	23280000	2093	1.89	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.69	8200	20231020	9.63	14200	-36.69	20230220	8200	9.63	20231020	142000	-93.67	20230220	8200	9.63	20231020	0.66	N	003200	500	120 억		1809528	N	N	0	N	00	N
114	20231110	160140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8820	-140	5	-1.56	92299940	10440	61.53	8990	8990	8800	11640	6280	8960	8840.99	7.77	0	-1745	9093	9026	8913	8846	8733	9060	8880	120	2680	500	6270	10	1	23280000	2053	1.85	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.64	N	003200	500	120 억		1809811	N	N	8	N	00	N
115	20231110	150142	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8850	-110	5	-1.23	74466980	8420	49.62	8990	8990	8800	11640	6280	8960	8844.06	7.77	0	-308	9093	9026	8913	8846	8733	9060	8880	120	2680	500	6270	10	1	23280000	2060	1.86	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.64	N	003200	500	120 억		1809811	N	N	8	N	00	N
116	20231110	140140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8840	-120	5	-1.34	59041160	6678	39.36	8990	8990	8800	11640	6280	8960	8841.14	7.77	0	-316	9093	9026	8913	8846	8733	9060	8880	120	2680	500	6270	10	1	23280000	2058	1.86	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.64	N	003200	500	120 억		1809811	N	N	8	N	00	N
117	20231110	130142	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8840	-120	5	-1.34	49120540	5554	32.73	8990	8990	8800	11640	6280	8960	8844.17	7.77	0	62	9093	9026	8913	8846	8733	9060	8880	120	2680	500	6270	10	1	23280000	2058	1.86	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.64	N	003200	500	120 억		1809811	N	N	8	N	00	N
118	20231110	120140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8850	-110	5	-1.23	46811090	5293	31.19	8990	8990	8800	11640	6280	8960	8843.96	7.77	0	177	9093	9026	8913	8846	8733	9060	8880	120	2680	500	6270	10	1	23280000	2060	1.86	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.64	N	003200	500	120 억		1809811	N	N	8	N	00	N
119	20231110	110140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8840	-120	5	-1.34	24178130	2724	16.05	8990	8990	8830	11640	6280	8960	8875.97	7.77	0	-290	9093	9026	8913	8846	8733	9060	8880	120	2680	500	6270	10	1	23280000	2058	1.86	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.64	N	003200	500	120 억		1809811	N	N	8	N	00	N
120	20231110	100141	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8890	-70	5	-0.78	21023500	2367	13.95	8990	8990	8830	11640	6280	8960	8881.92	7.77	0	-358	9093	9026	8913	8846	8733	9060	8880	120	2680	500	6270	10	1	23280000	2070	1.87	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.39	8200	20231020	8.41	14200	-37.39	20230220	8200	8.41	20231020	142000	-93.74	20230220	8200	8.41	20231020	0.64	N	003200	500	120 억		1809811	N	N	8	N	00	N
121	20231110	090139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	8960	0	3	0.00	538480	60	0.35	8990	8990	8960	11640	6280	8960	8974.67	7.77	0	-53	9093	9026	8913	8846	8733	9060	8880	120	2680	500	6270	10	1	23280000	2086	1.88	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.90	8200	20231020	9.27	14200	-36.90	20230220	8200	9.27	20231020	142000	-93.69	20230220	8200	9.27	20231020	0.64	N	003200	500	120 억		1809811	N	N	8	N	00	N
122	20231109	160138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8960	0	3	0.00	150628220	16968	92.90	8910	8980	8800	11640	6280	8960	8877.19	7.76	0	2372	9186	9072	8956	8842	8726	9130	8900	120	2680	500	6270	10	1	23280000	2086	1.88	0.24	12	0.07	4761.00	37266.00	14200	20230220	-36.90	8200	20231020	9.27	14200	-36.90	20230220	8200	9.27	20231020	142000	-93.69	20230220	8200	9.27	20231020	0.64	N	003200	500	120 억		1807266	N	N	8	N	00	N
123	20231109	150139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8930	-30	5	-0.33	119497510	13485	73.83	8910	8980	8800	11640	6280	8960	8861.51	7.76	0	1692	9186	9072	8956	8842	8726	9130	8900	120	2680	500	6270	10	1	23280000	2079	1.88	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.11	8200	20231020	8.90	14200	-37.11	20230220	8200	8.90	20231020	142000	-93.71	20230220	8200	8.90	20231020	0.64	N	003200	500	120 억		1807266	N	N	0	N	00	N
124	20231109	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8890	-70	5	-0.78	83036930	9386	51.39	8910	8940	8800	11640	6280	8960	8846.89	7.76	0	497	9186	9072	8956	8842	8726	9130	8900	120	2680	500	6270	10	1	23280000	2070	1.87	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.39	8200	20231020	8.41	14200	-37.39	20230220	8200	8.41	20231020	142000	-93.74	20230220	8200	8.41	20231020	0.64	N	003200	500	120 억		1807266	N	N	0	N	00	N
125	20231109	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8870	-90	5	-1.00	23144910	2602	14.25	8910	8940	8860	11640	6280	8960	8895.05	7.76	0	-111	9186	9072	8956	8842	8726	9130	8900	120	2680	500	6270	10	1	23280000	2065	1.86	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.54	8200	20231020	8.17	14200	-37.54	20230220	8200	8.17	20231020	142000	-93.75	20230220	8200	8.17	20231020	0.64	N	003200	500	120 억		1807266	N	N	0	N	00	N
126	20231109	120139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8920	-40	5	-0.45	14070130	1583	8.67	8910	8930	8880	11640	6280	8960	8888.27	7.76	0	-60	9186	9072	8956	8842	8726	9130	8900	120	2680	500	6270	10	1	23280000	2077	1.87	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.18	8200	20231020	8.78	14200	-37.18	20230220	8200	8.78	20231020	142000	-93.72	20230220	8200	8.78	20231020	0.64	N	003200	500	120 억		1807266	N	N	0	N	00	N
127	20231109	110139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8900	-60	5	-0.67	3959930	445	2.44	8910	8930	8880	11640	6280	8960	8898.72	7.76	0	-134	9186	9072	8956	8842	8726	9130	8900	120	2680	500	6270	10	1	23280000	2072	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.64	N	003200	500	120 억		1807266	N	N	0	N	00	N
128	20231109	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8900	-60	5	-0.67	2289190	257	1.41	8910	8930	8880	11640	6280	8960	8907.35	7.76	0	-13	9186	9072	8956	8842	8726	9130	8900	120	2680	500	6270	10	1	23280000	2072	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.64	N	003200	500	120 억		1807266	N	N	0	N	00	N
129	20231109	090137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8910	-50	5	-0.56	53460	6	0.03	8910	8910	8910	11640	6280	8960	8910.00	7.76	0	0	9186	9072	8956	8842	8726	9130	8900	120	2680	500	6270	10	1	23280000	2074	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.25	8200	20231020	8.66	14200	-37.25	20230220	8200	8.66	20231020	142000	-93.73	20230220	8200	8.66	20231020	0.64	N	003200	500	120 억		1807266	N	N	0	N	00	N
130	20231108	160138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8960	120	2	1.36	163201930	18264	76.97	8860	9070	8840	11490	6190	8840	8935.72	7.77	0	-1709	9073	8956	8773	8656	8473	8865	8565	120	2650	500	6180	10	1	23280000	2086	1.88	0.24	12	0.08	4761.00	37266.00	14200	20230220	-36.90	8200	20231020	9.27	14200	-36.90	20230220	8200	9.27	20231020	142000	-93.69	20230220	8200	9.27	20231020	0.64	N	003200	500	120 억		1809406	N	N	0	N	00	N
131	20231108	150139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8930	90	2	1.02	145535350	16288	68.64	8860	9070	8840	11490	6190	8840	8935.13	7.77	0	-1433	9073	8956	8773	8656	8473	8865	8565	120	2650	500	6180	10	1	23280000	2079	1.88	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.11	8200	20231020	8.90	14200	-37.11	20230220	8200	8.90	20231020	142000	-93.71	20230220	8200	8.90	20231020	0.64	N	003200	500	120 억		1809406	N	N	0	N	00	N
132	20231108	140138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	100	2	1.13	132808940	14862	62.63	8860	9070	8840	11490	6190	8840	8936.14	7.77	0	-1340	9073	8956	8773	8656	8473	8865	8565	120	2650	500	6180	10	1	23280000	2081	1.88	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.64	N	003200	500	120 억		1809406	N	N	0	N	00	N
133	20231108	130138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8920	80	2	0.90	121729880	13617	57.39	8860	9070	8840	11490	6190	8840	8939.55	7.77	0	-1903	9073	8956	8773	8656	8473	8865	8565	120	2650	500	6180	10	1	23280000	2077	1.87	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.18	8200	20231020	8.78	14200	-37.18	20230220	8200	8.78	20231020	142000	-93.72	20230220	8200	8.78	20231020	0.64	N	003200	500	120 억		1809406	N	N	0	N	00	N
134	20231108	120139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8950	110	2	1.24	101264520	11323	47.72	8860	9070	8840	11490	6190	8840	8943.26	7.77	0	-2172	9073	8956	8773	8656	8473	8865	8565	120	2650	500	6180	10	1	23280000	2084	1.88	0.24	12	0.05	4761.00	37266.00	14200	20230220	-36.97	8200	20231020	9.15	14200	-36.97	20230220	8200	9.15	20231020	142000	-93.70	20230220	8200	9.15	20231020	0.64	N	003200	500	120 억		1809406	N	N	0	N	00	N
135	20231108	110138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8940	100	2	1.13	78948010	8825	37.19	8860	9070	8840	11490	6190	8840	8945.95	7.77	0	-2572	9073	8956	8773	8656	8473	8865	8565	120	2650	500	6180	10	1	23280000	2081	1.88	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.64	N	003200	500	120 억		1809406	N	N	0	N	00	N
136	20231108	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9000	160	2	1.81	36857220	4136	17.43	8860	9000	8840	11490	6190	8840	8911.32	7.77	0	-1409	9073	8956	8773	8656	8473	8865	8565	120	2650	500	6180	10	1	23280000	2095	1.89	0.24	12	0.02	4761.00	37266.00	14200	20230220	-36.62	8200	20231020	9.76	14200	-36.62	20230220	8200	9.76	20231020	142000	-93.66	20230220	8200	9.76	20231020	0.64	N	003200	500	120 억		1809406	N	N	0	N	00	N
137	20231108	090138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8860	20	2	0.23	17720	2	0.01	8860	8860	8860	11490	6190	8840	8860.00	7.77	0	0	9073	8956	8773	8656	8473	8865	8565	120	2650	500	6180	10	1	23280000	2063	1.86	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.61	8200	20231020	8.05	14200	-37.61	20230220	8200	8.05	20231020	142000	-93.76	20230220	8200	8.05	20231020	0.64	N	003200	500	120 억		1809406	N	N	0	N	00	N
138	20231107	160138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	-40	5	-0.45	206619970	23653	134.11	8880	8890	8590	11540	6220	8880	8735.47	7.82	0	1043	8973	8926	8833	8786	8693	8950	8810	120	2660	500	6210	10	1	23280000	2058	1.86	0.24	12	0.10	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.65	N	003200	500	120 억		1819964	N	N	2	N	00	N
139	20231107	150138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8770	-110	5	-1.24	192602940	22063	125.09	8880	8890	8590	11540	6220	8880	8729.68	7.82	0	1209	8973	8926	8833	8786	8693	8950	8810	120	2660	500	6210	10	1	23280000	2042	1.84	0.24	12	0.09	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.65	N	003200	500	120 억		1819964	N	N	2	N	00	N
140	20231107	140138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8640	-240	5	-2.70	127421510	14597	82.76	8880	8890	8590	11540	6220	8880	8729.29	7.82	0	667	8973	8926	8833	8786	8693	8950	8810	120	2660	500	6210	10	1	23280000	2011	1.81	0.23	12	0.06	4761.00	37266.00	14200	20230220	-39.15	8200	20231020	5.37	14200	-39.15	20230220	8200	5.37	20231020	142000	-93.92	20230220	8200	5.37	20231020	0.65	N	003200	500	120 억		1819964	N	N	2	N	00	N
141	20231107	130138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8700	-180	5	-2.03	109002790	12462	70.66	8880	8890	8650	11540	6220	8880	8746.81	7.82	0	492	8973	8926	8833	8786	8693	8950	8810	120	2660	500	6210	10	1	23280000	2025	1.83	0.23	12	0.05	4761.00	37266.00	14200	20230220	-38.73	8200	20231020	6.10	14200	-38.73	20230220	8200	6.10	20231020	142000	-93.87	20230220	8200	6.10	20231020	0.65	N	003200	500	120 억		1819964	N	N	2	N	00	N
142	20231107	120137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8700	-180	5	-2.03	98675670	11272	63.91	8880	8890	8700	11540	6220	8880	8754.05	7.82	0	666	8973	8926	8833	8786	8693	8950	8810	120	2660	500	6210	10	1	23280000	2025	1.83	0.23	12	0.05	4761.00	37266.00	14200	20230220	-38.73	8200	20231020	6.10	14200	-38.73	20230220	8200	6.10	20231020	142000	-93.87	20230220	8200	6.10	20231020	0.65	N	003200	500	120 억		1819964	N	N	2	N	00	N
143	20231107	110138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8820	-60	5	-0.68	25542300	2895	16.41	8880	8890	8790	11540	6220	8880	8822.90	7.82	0	-258	8973	8926	8833	8786	8693	8950	8810	120	2660	500	6210	10	1	23280000	2053	1.85	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.65	N	003200	500	120 억		1819964	N	N	2	N	00	N
144	20231107	100139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8830	-50	5	-0.56	24677640	2797	15.86	8880	8890	8790	11540	6220	8880	8822.90	7.82	0	-258	8973	8926	8833	8786	8693	8950	8810	120	2660	500	6210	10	1	23280000	2056	1.85	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.65	N	003200	500	120 억		1819964	N	N	2	N	00	N
145	20231107	090137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8880	0	3	0.00	337440	38	0.22	8880	8880	8880	11540	6220	8880	8880.00	7.82	0	-32	8973	8926	8833	8786	8693	8950	8810	120	2660	500	6210	10	1	23280000	2067	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.65	N	003200	500	120 억		1819964	N	N	2	N	00	N
146	20231106	160136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8880	230	2	2.66	154233160	17536	264.57	8790	8880	8740	11240	6060	8650	8795.09	7.80	0	3886	8863	8756	8693	8586	8523	8725	8555	120	2590	500	6050	10	1	23280000	2067	1.87	0.24	12	0.08	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.64	N	003200	500	120 억		1815891	N	N	2	N	00	N
147	20231106	150136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8810	160	2	1.85	145171040	16512	249.12	8790	8860	8740	11240	6060	8650	8791.85	7.80	0	3734	8863	8756	8693	8586	8523	8725	8555	120	2590	500	6050	10	1	23280000	2051	1.85	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.64	N	003200	500	120 억		1815891	N	N	0	N	00	N
148	20231106	140136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8840	190	2	2.20	137978200	15697	236.83	8790	8860	8740	11240	6060	8650	8790.10	7.80	0	3612	8863	8756	8693	8586	8523	8725	8555	120	2590	500	6050	10	1	23280000	2058	1.86	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.64	N	003200	500	120 억		1815891	N	N	0	N	00	N
149	20231106	130137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8770	120	2	1.39	87310580	9929	149.80	8790	8830	8750	11240	6060	8650	8793.49	7.80	0	1599	8863	8756	8693	8586	8523	8725	8555	120	2590	500	6050	10	1	23280000	2042	1.84	0.24	12	0.04	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.64	N	003200	500	120 억		1815891	N	N	0	N	00	N
150	20231106	120137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8780	130	2	1.50	75860540	8626	130.14	8790	8830	8750	11240	6060	8650	8794.41	7.80	0	780	8863	8756	8693	8586	8523	8725	8555	120	2590	500	6050	10	1	23280000	2044	1.84	0.24	12	0.04	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.64	N	003200	500	120 억		1815891	N	N	0	N	00	N
151	20231106	110137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8800	150	2	1.73	72045220	8192	123.60	8790	8830	8750	11240	6060	8650	8794.58	7.80	0	668	8863	8756	8693	8586	8523	8725	8555	120	2590	500	6050	10	1	23280000	2049	1.85	0.24	12	0.04	4761.00	37266.00	14200	20230220	-38.03	8200	20231020	7.32	14200	-38.03	20230220	8200	7.32	20231020	142000	-93.80	20230220	8200	7.32	20231020	0.64	N	003200	500	120 억		1815891	N	N	0	N	00	N
152	20231106	100133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8770	120	2	1.39	65369940	7432	112.13	8790	8830	8750	11240	6060	8650	8795.74	7.80	0	305	8863	8756	8693	8586	8523	8725	8555	120	2590	500	6050	10	1	23280000	2042	1.84	0.24	12	0.03	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.64	N	003200	500	120 억		1815891	N	N	0	N	00	N
153	20231106	090137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8780	130	2	1.50	316260	36	0.54	8790	8790	8780	11240	6060	8650	8785.00	7.80	0	0	8863	8756	8693	8586	8523	8725	8555	120	2590	500	6050	10	1	23280000	2044	1.84	0.24	12	0.00	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.64	N	003200	500	120 억		1815891	N	N	0	N	00	N
154	20231103	160135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8650	-60	5	-0.69	57619660	6628	51.77	8760	8800	8630	11320	6100	8710	8693.37	7.80	0	160	8863	8786	8713	8636	8563	8750	8600	120	2610	500	6090	10	1	23280000	2014	1.82	0.23	12	0.03	4761.00	37266.00	14200	20230220	-39.08	8200	20231020	5.49	14200	-39.08	20230220	8200	5.49	20231020	142000	-93.91	20230220	8200	5.49	20231020	0.63	N	003200	500	120 억		1815018	N	N	0	N	00	N
155	20231103	150136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8670	-40	5	-0.46	44892060	5161	40.31	8760	8800	8630	11320	6100	8710	8698.33	7.80	0	822	8863	8786	8713	8636	8563	8750	8600	120	2610	500	6090	10	1	23280000	2018	1.82	0.23	12	0.02	4761.00	37266.00	14200	20230220	-38.94	8200	20231020	5.73	14200	-38.94	20230220	8200	5.73	20231020	142000	-93.89	20230220	8200	5.73	20231020	0.63	N	003200	500	120 억		1815018	N	N	0	N	00	N
156	20231103	140135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8710	0	3	0.00	41294310	4747	37.08	8760	8800	8630	11320	6100	8710	8699.03	7.80	0	683	8863	8786	8713	8636	8563	8750	8600	120	2610	500	6090	10	1	23280000	2028	1.83	0.23	12	0.02	4761.00	37266.00	14200	20230220	-38.66	8200	20231020	6.22	14200	-38.66	20230220	8200	6.22	20231020	142000	-93.87	20230220	8200	6.22	20231020	0.63	N	003200	500	120 억		1815018	N	N	0	N	00	N
157	20231103	130135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8710	0	3	0.00	41058880	4720	36.87	8760	8800	8630	11320	6100	8710	8698.92	7.80	0	683	8863	8786	8713	8636	8563	8750	8600	120	2610	500	6090	10	1	23280000	2028	1.83	0.23	12	0.02	4761.00	37266.00	14200	20230220	-38.66	8200	20231020	6.22	14200	-38.66	20230220	8200	6.22	20231020	142000	-93.87	20230220	8200	6.22	20231020	0.63	N	003200	500	120 억		1815018	N	N	0	N	00	N
158	20231103	120135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8710	0	3	0.00	36982600	4252	33.21	8760	8800	8630	11320	6100	8710	8697.70	7.80	0	979	8863	8786	8713	8636	8563	8750	8600	120	2610	500	6090	10	1	23280000	2028	1.83	0.23	12	0.02	4761.00	37266.00	14200	20230220	-38.66	8200	20231020	6.22	14200	-38.66	20230220	8200	6.22	20231020	142000	-93.87	20230220	8200	6.22	20231020	0.63	N	003200	500	120 억		1815018	N	N	0	N	00	N
159	20231103	110136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8650	-60	5	-0.69	22274760	2554	19.95	8760	8800	8630	11320	6100	8710	8721.52	7.80	0	92	8863	8786	8713	8636	8563	8750	8600	120	2610	500	6090	10	1	23280000	2014	1.82	0.23	12	0.01	4761.00	37266.00	14200	20230220	-39.08	8200	20231020	5.49	14200	-39.08	20230220	8200	5.49	20231020	142000	-93.91	20230220	8200	5.49	20231020	0.63	N	003200	500	120 억		1815018	N	N	0	N	00	N
160	20231103	100135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8710	0	3	0.00	16522200	1889	14.76	8760	8800	8710	11320	6100	8710	8746.53	7.80	0	-44	8863	8786	8713	8636	8563	8750	8600	120	2610	500	6090	10	1	23280000	2028	1.83	0.23	12	0.01	4761.00	37266.00	14200	20230220	-38.66	8200	20231020	6.22	14200	-38.66	20230220	8200	6.22	20231020	142000	-93.87	20230220	8200	6.22	20231020	0.63	N	003200	500	120 억		1815018	N	N	0	N	00	N
161	20231103	090136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8800	90	2	1.03	614120	70	0.55	8760	8800	8760	11320	6100	8710	8773.14	7.80	0	-27	8863	8786	8713	8636	8563	8750	8600	120	2610	500	6090	10	1	23280000	2049	1.85	0.24	12	0.00	4761.00	37266.00	14200	20230220	-38.03	8200	20231020	7.32	14200	-38.03	20230220	8200	7.32	20231020	142000	-93.80	20230220	8200	7.32	20231020	0.63	N	003200	500	120 억		1815018	N	N	0	N	00	N
162	20231102	160135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8710	110	2	1.28	111497000	12802	105.19	8720	8790	8640	11180	6020	8600	8709.34	7.79	0	402	8893	8746	8543	8396	8193	8820	8470	120	2580	500	6020	10	1	23280000	2028	1.83	0.23	12	0.05	4761.00	37266.00	14200	20230220	-38.66	8200	20231020	6.22	14200	-38.66	20230220	8200	6.22	20231020	142000	-93.87	20230220	8200	6.22	20231020	0.63	N	003200	500	120 억		1814634	N	N	0	N	00	N
163	20231102	150136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8730	130	2	1.51	105048970	12062	99.11	8720	8790	8640	11180	6020	8600	8709.08	7.79	0	348	8893	8746	8543	8396	8193	8820	8470	120	2580	500	6020	10	1	23280000	2032	1.83	0.23	12	0.05	4761.00	37266.00	14200	20230220	-38.52	8200	20231020	6.46	14200	-38.52	20230220	8200	6.46	20231020	142000	-93.85	20230220	8200	6.46	20231020	0.63	N	003200	500	120 억		1814634	N	N	0	N	00	N
164	20231102	140135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8720	120	2	1.40	103086710	11837	97.26	8720	8790	8640	11180	6020	8600	8708.85	7.79	0	400	8893	8746	8543	8396	8193	8820	8470	120	2580	500	6020	10	1	23280000	2030	1.83	0.23	12	0.05	4761.00	37266.00	14200	20230220	-38.59	8200	20231020	6.34	14200	-38.59	20230220	8200	6.34	20231020	142000	-93.86	20230220	8200	6.34	20231020	0.63	N	003200	500	120 억		1814634	N	N	0	N	00	N
165	20231102	130135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8720	120	2	1.40	102790230	11803	96.98	8720	8790	8640	11180	6020	8600	8708.82	7.79	0	391	8893	8746	8543	8396	8193	8820	8470	120	2580	500	6020	10	1	23280000	2030	1.83	0.23	12	0.05	4761.00	37266.00	14200	20230220	-38.59	8200	20231020	6.34	14200	-38.59	20230220	8200	6.34	20231020	142000	-93.86	20230220	8200	6.34	20231020	0.63	N	003200	500	120 억		1814634	N	N	0	N	00	N
166	20231102	120134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8720	120	2	1.40	101926640	11704	96.17	8720	8790	8640	11180	6020	8600	8708.70	7.79	0	380	8893	8746	8543	8396	8193	8820	8470	120	2580	500	6020	10	1	23280000	2030	1.83	0.23	12	0.05	4761.00	37266.00	14200	20230220	-38.59	8200	20231020	6.34	14200	-38.59	20230220	8200	6.34	20231020	142000	-93.86	20230220	8200	6.34	20231020	0.63	N	003200	500	120 억		1814634	N	N	0	N	00	N
167	20231102	110133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8770	170	2	1.98	88135370	10122	83.17	8720	8790	8640	11180	6020	8600	8707.31	7.79	0	170	8893	8746	8543	8396	8193	8820	8470	120	2580	500	6020	10	1	23280000	2042	1.84	0.24	12	0.04	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.63	N	003200	500	120 억		1814634	N	N	0	N	00	N
168	20231102	100135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8720	120	2	1.40	68484970	7879	64.74	8720	8730	8640	11180	6020	8600	8692.09	7.79	0	-312	8893	8746	8543	8396	8193	8820	8470	120	2580	500	6020	10	1	23280000	2030	1.83	0.23	12	0.03	4761.00	37266.00	14200	20230220	-38.59	8200	20231020	6.34	14200	-38.59	20230220	8200	6.34	20231020	142000	-93.86	20230220	8200	6.34	20231020	0.63	N	003200	500	120 억		1814634	N	N	0	N	00	N
169	20231102	090135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8690	90	2	1.05	3004310	345	2.83	8720	8730	8690	11180	6020	8600	8708.14	7.79	0	-121	8893	8746	8543	8396	8193	8820	8470	120	2580	500	6020	10	1	23280000	2023	1.83	0.23	12	0.00	4761.00	37266.00	14200	20230220	-38.80	8200	20231020	5.98	14200	-38.80	20230220	8200	5.98	20231020	142000	-93.88	20230220	8200	5.98	20231020	0.63	N	003200	500	120 억		1814634	N	N	0	N	00	N
170	20231101	160134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8600	20	2	0.23	103510070	12170	64.74	8580	8690	8340	11150	6010	8580	8505.35	7.80	0	-1318	9086	8832	8646	8392	8206	8740	8300	120	2570	500	6000	10	1	23280000	2002	1.81	0.23	12	0.05	4761.00	37266.00	14200	20230220	-39.44	8200	20231020	4.88	14200	-39.44	20230220	8200	4.88	20231020	142000	-93.94	20230220	8200	4.88	20231020	0.62	N	003200	500	120 억		1815825	N	N	0	N	00	N
171	20231101	150134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8570	-10	5	-0.12	85301580	10041	53.42	8580	8690	8340	11150	6010	8580	8495.33	7.80	0	-1414	9086	8832	8646	8392	8206	8740	8300	120	2570	500	6000	10	1	23280000	1995	1.80	0.23	12	0.04	4761.00	37266.00	14200	20230220	-39.65	8200	20231020	4.51	14200	-39.65	20230220	8200	4.51	20231020	142000	-93.96	20230220	8200	4.51	20231020	0.62	N	003200	500	120 억		1815825	N	N	0	N	00	N
172	20231101	140134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8510	-70	5	-0.82	82080690	9665	51.42	8580	8690	8340	11150	6010	8580	8492.57	7.80	0	-1232	9086	8832	8646	8392	8206	8740	8300	120	2570	500	6000	10	1	23280000	1981	1.79	0.23	12	0.04	4761.00	37266.00	14200	20230220	-40.07	8200	20231020	3.78	14200	-40.07	20230220	8200	3.78	20231020	142000	-94.01	20230220	8200	3.78	20231020	0.62	N	003200	500	120 억		1815825	N	N	0	N	00	N
173	20231101	130135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8510	-70	5	-0.82	81374420	9582	50.97	8580	8690	8340	11150	6010	8580	8492.43	7.80	0	-1183	9086	8832	8646	8392	8206	8740	8300	120	2570	500	6000	10	1	23280000	1981	1.79	0.23	12	0.04	4761.00	37266.00	14200	20230220	-40.07	8200	20231020	3.78	14200	-40.07	20230220	8200	3.78	20231020	142000	-94.01	20230220	8200	3.78	20231020	0.62	N	003200	500	120 억		1815825	N	N	0	N	00	N
174	20231101	120136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8530	-50	5	-0.58	74357050	8759	46.60	8580	8690	8340	11150	6010	8580	8489.22	7.80	0	-1109	9086	8832	8646	8392	8206	8740	8300	120	2570	500	6000	10	1	23280000	1986	1.79	0.23	12	0.04	4761.00	37266.00	14200	20230220	-39.93	8200	20231020	4.02	14200	-39.93	20230220	8200	4.02	20231020	142000	-93.99	20230220	8200	4.02	20231020	0.62	N	003200	500	120 억		1815825	N	N	0	N	00	N
175	20231101	110136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8530	-50	5	-0.58	59063380	6969	37.07	8580	8690	8340	11150	6010	8580	8475.16	7.80	0	-665	9086	8832	8646	8392	8206	8740	8300	120	2570	500	6000	10	1	23280000	1986	1.79	0.23	12	0.03	4761.00	37266.00	14200	20230220	-39.93	8200	20231020	4.02	14200	-39.93	20230220	8200	4.02	20231020	142000	-93.99	20230220	8200	4.02	20231020	0.62	N	003200	500	120 억		1815825	N	N	0	N	00	N
176	20231101	100135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8520	-60	5	-0.70	19703530	2300	12.24	8580	8690	8450	11150	6010	8580	8566.75	7.80	0	214	9086	8832	8646	8392	8206	8740	8300	120	2570	500	6000	10	1	23280000	1983	1.79	0.23	12	0.01	4761.00	37266.00	14200	20230220	-40.00	8200	20231020	3.90	14200	-40.00	20230220	8200	3.90	20231020	142000	-94.00	20230220	8200	3.90	20231020	0.62	N	003200	500	120 억		1815825	N	N	0	N	00	N
177	20231101	090135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8620	40	2	0.47	163060	19	0.10	8580	8620	8580	11150	6010	8580	8582.11	7.80	0	-2	9086	8832	8646	8392	8206	8740	8300	120	2570	500	6000	10	1	23280000	2007	1.81	0.23	12	0.00	4761.00	37266.00	14200	20230220	-39.30	8200	20231020	5.12	14200	-39.30	20230220	8200	5.12	20231020	142000	-93.93	20230220	8200	5.12	20231020	0.62	N	003200	500	120 억		1815825	N	N	0	N	00	N