KissMeData/001070/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	160116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55355360	6814	143.66	7980	8190	7940	10370	5590	7980	8123.39	1.75	-1337	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	1	N	00	N
3	20231229	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55355360	6814	143.66	7980	8190	7940	10370	5590	7980	8123.39	1.75	-1337	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	1	N	00	N
4	20231229	140116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55355360	6814	143.66	7980	8190	7940	10370	5590	7980	8123.39	1.75	-1337	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	1	N	00	N
5	20231229	130116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55355360	6814	143.66	7980	8190	7940	10370	5590	7980	8123.39	1.75	-1337	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	1	N	00	N
6	20231229	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55355360	6814	143.66	7980	8190	7940	10370	5590	7980	8123.39	1.75	-1337	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	1	N	00	N
7	20231229	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55355360	6814	143.66	7980	8190	7940	10370	5590	7980	8123.39	1.75	-1337	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	1	N	00	N
8	20231229	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55355360	6814	143.66	7980	8190	7940	10370	5590	7980	8123.39	1.75	-1337	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	1	N	00	N
9	20231229	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55355360	6814	143.66	7980	8190	7940	10370	5590	7980	8123.39	1.75	-1337	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		92847	N	N	1	N	00	N
10	20231228	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	160	2	2.01	55312160	6809	143.56	7980	8190	7940	10370	5590	7980	8123.39	1.78	0	-1407	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.25	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		94184	N	N	1	N	00	N
11	20231228	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8110	130	2	1.63	53944790	6641	140.02	7980	8190	7940	10370	5590	7980	8122.99	1.78	0	-1340	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	430	-8.22	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.82	7810	20231201	3.84	57200	-85.82	20230427	7810	3.84	20231201	57200	-85.82	20230427	7810	3.84	20231201	0.00	N	001070	1000	53 억		94184	N	N	1	N	00	N
12	20231228	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	150	2	1.88	53093240	6536	137.80	7980	8190	7940	10370	5590	7980	8123.20	1.78	0	-1340	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.24	0.25	12	0.12	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		94184	N	N	1	N	00	N
13	20231228	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8120	140	2	1.75	37858580	4656	98.17	7980	8190	7940	10370	5590	7980	8131.14	1.78	0	-1339	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	430	-8.23	0.25	12	0.09	-987.00	32096.00	57200	20230427	-85.80	7810	20231201	3.97	57200	-85.80	20230427	7810	3.97	20231201	57200	-85.80	20230427	7810	3.97	20231201	0.00	N	001070	1000	53 억		94184	N	N	1	N	00	N
14	20231228	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	150	2	1.88	35795850	4402	92.81	7980	8190	7940	10370	5590	7980	8131.72	1.78	0	-1339	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	431	-8.24	0.25	12	0.08	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		94184	N	N	1	N	00	N
15	20231228	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8160	180	2	2.26	29438390	3623	76.39	7980	8190	7940	10370	5590	7980	8125.42	1.78	0	-1339	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	432	-8.27	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.73	7810	20231201	4.48	57200	-85.73	20230427	7810	4.48	20231201	57200	-85.73	20230427	7810	4.48	20231201	0.00	N	001070	1000	53 억		94184	N	N	1	N	00	N
16	20231228	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8180	200	2	2.51	25781360	3175	66.94	7980	8190	7940	10370	5590	7980	8120.11	1.78	0	-1339	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	434	-8.29	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.70	7810	20231201	4.74	57200	-85.70	20230427	7810	4.74	20231201	57200	-85.70	20230427	7810	4.74	20231201	0.00	N	001070	1000	53 억		94184	N	N	1	N	00	N
17	20231228	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7950	-30	5	-0.38	1556060	195	4.11	7980	7980	7950	10370	5590	7980	7979.79	1.78	0	-23	8073	8026	7943	7896	7813	8050	7920	53	2390	1000	4780	10	1	5300000	421	-8.05	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.10	7810	20231201	1.79	57200	-86.10	20230427	7810	1.79	20231201	57200	-86.10	20230427	7810	1.79	20231201	0.00	N	001070	1000	53 억		94184	N	N	1	N	00	N
18	20231227	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	40	2	0.50	37573010	4743	62.95	7940	7990	7860	10320	5560	7940	7921.78	1.78	0	-233	8026	7982	7936	7892	7846	8005	7915	53	2380	1000	4760	10	1	5300000	423	-8.09	0.25	12	0.09	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		94447	N	N	1	N	00	N
19	20231227	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7940	0	3	0.00	34216590	4321	57.35	7940	7990	7860	10320	5560	7940	7918.67	1.78	0	-201	8026	7982	7936	7892	7846	8005	7915	53	2380	1000	4760	10	1	5300000	421	-8.04	0.25	12	0.08	-987.00	32096.00	57200	20230427	-86.12	7810	20231201	1.66	57200	-86.12	20230427	7810	1.66	20231201	57200	-86.12	20230427	7810	1.66	20231201	0.00	N	001070	1000	53 억		94447	N	N	0	N	00	N
20	20231227	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	30	2	0.38	32572990	4114	54.60	7940	7990	7860	10320	5560	7940	7917.60	1.78	0	-199	8026	7982	7936	7892	7846	8005	7915	53	2380	1000	4760	10	1	5300000	422	-8.07	0.25	12	0.08	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		94447	N	N	0	N	00	N
21	20231227	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	30	2	0.38	26032440	3290	43.66	7940	7990	7860	10320	5560	7940	7912.60	1.78	0	-190	8026	7982	7936	7892	7846	8005	7915	53	2380	1000	4760	10	1	5300000	422	-8.07	0.25	12	0.06	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		94447	N	N	0	N	00	N
22	20231227	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	40	2	0.50	25507050	3224	42.79	7940	7990	7860	10320	5560	7940	7911.62	1.78	0	-133	8026	7982	7936	7892	7846	8005	7915	53	2380	1000	4760	10	1	5300000	423	-8.09	0.25	12	0.06	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		94447	N	N	0	N	00	N
23	20231227	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	40	2	0.50	25355570	3205	42.53	7940	7990	7860	10320	5560	7940	7911.25	1.78	0	-141	8026	7982	7936	7892	7846	8005	7915	53	2380	1000	4760	10	1	5300000	423	-8.09	0.25	12	0.06	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		94447	N	N	0	N	00	N
24	20231227	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	30	2	0.38	16074760	2037	27.03	7940	7990	7860	10320	5560	7940	7891.39	1.78	0	-94	8026	7982	7936	7892	7846	8005	7915	53	2380	1000	4760	10	1	5300000	422	-8.07	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		94447	N	N	0	N	00	N
25	20231227	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7910	-30	5	-0.38	31720	4	0.05	7940	7940	7910	10320	5560	7940	7930.00	1.78	0	-1	8026	7982	7936	7892	7846	8005	7915	53	2380	1000	4760	10	1	5300000	419	-8.01	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.17	7810	20231201	1.28	57200	-86.17	20230427	7810	1.28	20231201	57200	-86.17	20230427	7810	1.28	20231201	0.00	N	001070	1000	53 억		94447	N	N	0	N	00	N
26	20231226	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7940	-50	5	-0.63	59875340	7528	78.18	7890	7980	7890	10380	5600	7990	7953.68	1.79	0	-455	8463	8226	8043	7806	7623	8345	7925	53	2390	1000	4790	10	1	5300000	421	-8.04	0.25	12	0.14	-987.00	32096.00	57200	20230427	-86.12	7810	20231201	1.66	57200	-86.12	20230427	7810	1.66	20231201	57200	-86.12	20230427	7810	1.66	20231201	0.00	N	001070	1000	53 억		94901	N	N	0	N	00	N
27	20231226	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7950	-40	5	-0.50	58962240	7413	76.99	7890	7980	7890	10380	5600	7990	7953.90	1.79	0	-455	8463	8226	8043	7806	7623	8345	7925	53	2390	1000	4790	10	1	5300000	421	-8.05	0.25	12	0.14	-987.00	32096.00	57200	20230427	-86.10	7810	20231201	1.79	57200	-86.10	20230427	7810	1.79	20231201	57200	-86.10	20230427	7810	1.79	20231201	0.00	N	001070	1000	53 억		94901	N	N	0	N	00	N
28	20231226	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	-20	5	-0.25	57955450	7286	75.67	7890	7980	7890	10380	5600	7990	7954.36	1.79	0	-458	8463	8226	8043	7806	7623	8345	7925	53	2390	1000	4790	10	1	5300000	422	-8.07	0.25	12	0.14	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		94901	N	N	0	N	00	N
29	20231226	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7920	-70	5	-0.88	16604310	2096	21.77	7890	7980	7890	10380	5600	7990	7921.90	1.79	0	-378	8463	8226	8043	7806	7623	8345	7925	53	2390	1000	4790	10	1	5300000	420	-8.02	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.15	7810	20231201	1.41	57200	-86.15	20230427	7810	1.41	20231201	57200	-86.15	20230427	7810	1.41	20231201	0.00	N	001070	1000	53 억		94901	N	N	0	N	00	N
30	20231226	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7940	-50	5	-0.63	9910180	1251	12.99	7890	7980	7890	10380	5600	7990	7921.81	1.79	0	-288	8463	8226	8043	7806	7623	8345	7925	53	2390	1000	4790	10	1	5300000	421	-8.04	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.12	7810	20231201	1.66	57200	-86.12	20230427	7810	1.66	20231201	57200	-86.12	20230427	7810	1.66	20231201	0.00	N	001070	1000	53 억		94901	N	N	0	N	00	N
31	20231226	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	-20	5	-0.25	8725540	1102	11.44	7890	7980	7890	10380	5600	7990	7917.91	1.79	0	-199	8463	8226	8043	7806	7623	8345	7925	53	2390	1000	4790	10	1	5300000	422	-8.07	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		94901	N	N	0	N	00	N
32	20231226	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7930	-60	5	-0.75	7405650	936	9.72	7890	7980	7890	10380	5600	7990	7912.02	1.79	0	-149	8463	8226	8043	7806	7623	8345	7925	53	2390	1000	4790	10	1	5300000	420	-8.03	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.14	7810	20231201	1.54	57200	-86.14	20230427	7810	1.54	20231201	57200	-86.14	20230427	7810	1.54	20231201	0.00	N	001070	1000	53 억		94901	N	N	0	N	00	N
33	20231226	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7890	-100	5	-1.25	2351220	298	3.09	7890	7890	7890	10380	5600	7990	7890.00	1.79	0	30	8463	8226	8043	7806	7623	8345	7925	53	2390	1000	4790	10	1	5300000	418	-7.99	0.25	12	0.01	-987.00	32096.00	57200	20230427	-86.21	7810	20231201	1.02	57200	-86.21	20230427	7810	1.02	20231201	57200	-86.21	20230427	7810	1.02	20231201	0.00	N	001070	1000	53 억		94901	N	N	0	N	00	N
34	20231222	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7990	120	2	1.52	77117730	9629	58.66	7870	8280	7860	10230	5510	7870	8008.90	1.81	0	-797	8083	7976	7913	7806	7743	7945	7775	53	2360	1000	4720	10	1	5300000	423	-8.10	0.25	12	0.18	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	57200	-86.03	20230427	7810	2.30	20231201	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		95697	N	N	0	N	00	N
35	20231222	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7960	90	2	1.14	61265090	7640	46.54	7870	8280	7860	10230	5510	7870	8018.99	1.81	0	-792	8083	7976	7913	7806	7743	7945	7775	53	2360	1000	4720	10	1	5300000	422	-8.06	0.25	12	0.14	-987.00	32096.00	57200	20230427	-86.08	7810	20231201	1.92	57200	-86.08	20230427	7810	1.92	20231201	57200	-86.08	20230427	7810	1.92	20231201	0.00	N	001070	1000	53 억		95697	N	N	0	N	00	N
36	20231222	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7960	90	2	1.14	59228120	7384	44.98	7870	8280	7860	10230	5510	7870	8021.14	1.81	0	-733	8083	7976	7913	7806	7743	7945	7775	53	2360	1000	4720	10	1	5300000	422	-8.06	0.25	12	0.14	-987.00	32096.00	57200	20230427	-86.08	7810	20231201	1.92	57200	-86.08	20230427	7810	1.92	20231201	57200	-86.08	20230427	7810	1.92	20231201	0.00	N	001070	1000	53 억		95697	N	N	0	N	00	N
37	20231222	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8000	130	2	1.65	58598580	7305	44.50	7870	8280	7860	10230	5510	7870	8021.71	1.81	0	-733	8083	7976	7913	7806	7743	7945	7775	53	2360	1000	4720	10	1	5300000	424	-8.11	0.25	12	0.14	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		95697	N	N	0	N	00	N
38	20231222	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	100	2	1.27	57399680	7155	43.59	7870	8280	7860	10230	5510	7870	8022.32	1.81	0	-727	8083	7976	7913	7806	7743	7945	7775	53	2360	1000	4720	10	1	5300000	422	-8.07	0.25	12	0.14	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		95697	N	N	0	N	00	N
39	20231222	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7940	70	2	0.89	18734690	2370	14.44	7870	7940	7860	10230	5510	7870	7904.93	1.81	0	-226	8083	7976	7913	7806	7743	7945	7775	53	2360	1000	4720	10	1	5300000	421	-8.04	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.12	7810	20231201	1.66	57200	-86.12	20230427	7810	1.66	20231201	57200	-86.12	20230427	7810	1.66	20231201	0.00	N	001070	1000	53 억		95697	N	N	0	N	00	N
40	20231222	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7900	30	2	0.38	6633320	842	5.13	7870	7900	7860	10230	5510	7870	7878.05	1.81	0	-129	8083	7976	7913	7806	7743	7945	7775	53	2360	1000	4720	10	1	5300000	419	-8.00	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.19	7810	20231201	1.15	57200	-86.19	20230427	7810	1.15	20231201	57200	-86.19	20230427	7810	1.15	20231201	0.00	N	001070	1000	53 억		95697	N	N	0	N	00	N
41	20231222	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7890	20	2	0.25	692620	88	0.54	7870	7890	7870	10230	5510	7870	7870.68	1.81	0	-2	8083	7976	7913	7806	7743	7945	7775	53	2360	1000	4720	10	1	5300000	418	-7.99	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.21	7810	20231201	1.02	57200	-86.21	20230427	7810	1.02	20231201	57200	-86.21	20230427	7810	1.02	20231201	0.00	N	001070	1000	53 억		95697	N	N	0	N	00	N
42	20231221	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7870	-130	5	-1.62	129704850	16415	435.06	8000	8020	7850	10400	5600	8000	7901.61	1.82	0	-1065	8073	8036	8003	7966	7933	8035	7965	53	2400	1000	4800	10	1	5300000	417	-7.97	0.25	12	0.31	-987.00	32096.00	57200	20230427	-86.24	7810	20231201	0.77	57200	-86.24	20230427	7810	0.77	20231201	57200	-86.24	20230427	7810	0.77	20231201	0.00	N	001070	1000	53 억		96640	N	N	0	N	00	N
43	20231221	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7890	-110	5	-1.38	121852790	15419	408.67	8000	8020	7850	10400	5600	8000	7902.77	1.82	0	-94	8073	8036	8003	7966	7933	8035	7965	53	2400	1000	4800	10	1	5300000	418	-7.99	0.25	12	0.29	-987.00	32096.00	57200	20230427	-86.21	7810	20231201	1.02	57200	-86.21	20230427	7810	1.02	20231201	57200	-86.21	20230427	7810	1.02	20231201	0.00	N	001070	1000	53 억		96640	N	N	0	N	00	N
44	20231221	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7910	-90	5	-1.12	109968070	13914	368.78	8000	8020	7850	10400	5600	8000	7903.41	1.82	0	207	8073	8036	8003	7966	7933	8035	7965	53	2400	1000	4800	10	1	5300000	419	-8.01	0.25	12	0.26	-987.00	32096.00	57200	20230427	-86.17	7810	20231201	1.28	57200	-86.17	20230427	7810	1.28	20231201	57200	-86.17	20230427	7810	1.28	20231201	0.00	N	001070	1000	53 억		96640	N	N	0	N	00	N
45	20231221	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7900	-100	5	-1.25	106736260	13505	357.94	8000	8020	7850	10400	5600	8000	7903.46	1.82	0	364	8073	8036	8003	7966	7933	8035	7965	53	2400	1000	4800	10	1	5300000	419	-8.00	0.25	12	0.25	-987.00	32096.00	57200	20230427	-86.19	7810	20231201	1.15	57200	-86.19	20230427	7810	1.15	20231201	57200	-86.19	20230427	7810	1.15	20231201	0.00	N	001070	1000	53 억		96640	N	N	0	N	00	N
46	20231221	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7910	-90	5	-1.12	90969720	11516	305.22	8000	8020	7850	10400	5600	8000	7899.42	1.82	0	842	8073	8036	8003	7966	7933	8035	7965	53	2400	1000	4800	10	1	5300000	419	-8.01	0.25	12	0.22	-987.00	32096.00	57200	20230427	-86.17	7810	20231201	1.28	57200	-86.17	20230427	7810	1.28	20231201	57200	-86.17	20230427	7810	1.28	20231201	0.00	N	001070	1000	53 억		96640	N	N	0	N	00	N
47	20231221	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7880	-120	5	-1.50	89817890	11370	301.35	8000	8020	7850	10400	5600	8000	7899.55	1.82	0	857	8073	8036	8003	7966	7933	8035	7965	53	2400	1000	4800	10	1	5300000	418	-7.98	0.25	12	0.21	-987.00	32096.00	57200	20230427	-86.22	7810	20231201	0.90	57200	-86.22	20230427	7810	0.90	20231201	57200	-86.22	20230427	7810	0.90	20231201	0.00	N	001070	1000	53 억		96640	N	N	0	N	00	N
48	20231221	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7870	-130	5	-1.62	66351550	8407	222.82	8000	8020	7850	10400	5600	8000	7892.42	1.82	0	2143	8073	8036	8003	7966	7933	8035	7965	53	2400	1000	4800	10	1	5300000	417	-7.97	0.25	12	0.16	-987.00	32096.00	57200	20230427	-86.24	7810	20231201	0.77	57200	-86.24	20230427	7810	0.77	20231201	57200	-86.24	20230427	7810	0.77	20231201	0.00	N	001070	1000	53 억		96640	N	N	0	N	00	N
49	20231221	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	10	2	0.12	1125970	141	3.74	8000	8020	7970	10400	5600	8000	7985.60	1.82	0	-70	8073	8036	8003	7966	7933	8035	7965	53	2400	1000	4800	10	1	5300000	425	-8.12	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		96640	N	N	0	N	00	N
50	20231220	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8000	-30	5	-0.37	30166720	3773	103.17	8000	8040	7970	10430	5630	8030	7995.42	1.83	0	-274	8116	8072	8036	7992	7956	8095	8015	53	2400	1000	4810	10	1	5300000	424	-8.11	0.25	12	0.07	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		96945	N	N	0	N	00	N
51	20231220	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	-60	5	-0.75	24784790	3099	84.74	8000	8040	7970	10430	5630	8030	7997.67	1.83	0	-272	8116	8072	8036	7992	7956	8095	8015	53	2400	1000	4810	10	1	5300000	422	-8.07	0.25	12	0.06	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		96945	N	N	0	N	00	N
52	20231220	140116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	-10	5	-0.12	15586170	1947	53.24	8000	8040	7990	10430	5630	8030	8005.22	1.83	0	-237	8116	8072	8036	7992	7956	8095	8015	53	2400	1000	4810	10	1	5300000	425	-8.13	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	57200	-85.98	20230427	7810	2.69	20231201	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		96945	N	N	0	N	00	N
53	20231220	130117	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8030	0	3	0.00	12578930	1571	42.96	8000	8040	7990	10430	5630	8030	8006.96	1.83	0	-223	8116	8072	8036	7992	7956	8095	8015	53	2400	1000	4810	10	1	5300000	426	-8.14	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.96	7810	20231201	2.82	57200	-85.96	20230427	7810	2.82	20231201	57200	-85.96	20230427	7810	2.82	20231201	0.00	N	001070	1000	53 억		96945	N	N	0	N	00	N
54	20231220	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	-20	5	-0.25	6421150	802	21.93	8000	8030	7990	10430	5630	8030	8006.42	1.83	0	-79	8116	8072	8036	7992	7956	8095	8015	53	2400	1000	4810	10	1	5300000	425	-8.12	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		96945	N	N	0	N	00	N
55	20231220	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8030	0	3	0.00	6140690	767	20.97	8000	8030	7990	10430	5630	8030	8006.11	1.83	0	-54	8116	8072	8036	7992	7956	8095	8015	53	2400	1000	4810	10	1	5300000	426	-8.14	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.96	7810	20231201	2.82	57200	-85.96	20230427	7810	2.82	20231201	57200	-85.96	20230427	7810	2.82	20231201	0.00	N	001070	1000	53 억		96945	N	N	0	N	00	N
56	20231220	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	-10	5	-0.12	1404260	175	4.79	8000	8030	8000	10430	5630	8030	8024.34	1.83	0	-27	8116	8072	8036	7992	7956	8095	8015	53	2400	1000	4810	10	1	5300000	425	-8.13	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	57200	-85.98	20230427	7810	2.69	20231201	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		96945	N	N	0	N	00	N
57	20231220	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	-10	5	-0.12	176070	22	0.60	8000	8030	8000	10430	5630	8030	8003.18	1.83	0	-2	8116	8072	8036	7992	7956	8095	8015	53	2400	1000	4810	10	1	5300000	425	-8.13	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	57200	-85.98	20230427	7810	2.69	20231201	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		96945	N	N	0	N	00	N
58	20231219	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8030	-50	5	-0.62	29320910	3655	165.31	8020	8080	8000	10500	5660	8080	8022.14	1.84	0	-721	8286	8182	8096	7992	7906	8140	7950	53	2420	1000	4840	10	1	5300000	426	-8.14	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.96	7810	20231201	2.82	57200	-85.96	20230427	7810	2.82	20231201	57200	-85.96	20230427	7810	2.82	20231201	0.00	N	001070	1000	53 억		97509	N	N	0	N	00	N
59	20231219	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8030	-50	5	-0.62	24259790	3024	136.77	8020	8080	8000	10500	5660	8080	8022.42	1.84	0	-461	8286	8182	8096	7992	7906	8140	7950	53	2420	1000	4840	10	1	5300000	426	-8.14	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.96	7810	20231201	2.82	57200	-85.96	20230427	7810	2.82	20231201	57200	-85.96	20230427	7810	2.82	20231201	0.00	N	001070	1000	53 억		97509	N	N	0	N	00	N
60	20231219	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	-70	5	-0.87	16216170	2020	91.36	8020	8080	8010	10500	5660	8080	8027.81	1.84	0	-303	8286	8182	8096	7992	7906	8140	7950	53	2420	1000	4840	10	1	5300000	425	-8.12	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		97509	N	N	0	N	00	N
61	20231219	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8050	-30	5	-0.37	5625920	700	31.66	8020	8080	8010	10500	5660	8080	8037.03	1.84	0	-303	8286	8182	8096	7992	7906	8140	7950	53	2420	1000	4840	10	1	5300000	427	-8.16	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.93	7810	20231201	3.07	57200	-85.93	20230427	7810	3.07	20231201	57200	-85.93	20230427	7810	3.07	20231201	0.00	N	001070	1000	53 억		97509	N	N	0	N	00	N
62	20231219	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	-40	5	-0.50	4160840	518	23.43	8020	8080	8010	10500	5660	8080	8032.51	1.84	0	-258	8286	8182	8096	7992	7906	8140	7950	53	2420	1000	4840	10	1	5300000	426	-8.15	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		97509	N	N	0	N	00	N
63	20231219	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	-40	5	-0.50	1292580	161	7.28	8020	8080	8010	10500	5660	8080	8028.45	1.84	0	-65	8286	8182	8096	7992	7906	8140	7950	53	2420	1000	4840	10	1	5300000	426	-8.15	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		97509	N	N	0	N	00	N
64	20231219	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8050	-30	5	-0.37	1083340	135	6.11	8020	8080	8010	10500	5660	8080	8024.74	1.84	0	-45	8286	8182	8096	7992	7906	8140	7950	53	2420	1000	4840	10	1	5300000	427	-8.16	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.93	7810	20231201	3.07	57200	-85.93	20230427	7810	3.07	20231201	57200	-85.93	20230427	7810	3.07	20231201	0.00	N	001070	1000	53 억		97509	N	N	0	N	00	N
65	20231219	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8080	0	3	0.00	136300	17	0.77	8020	8080	8010	10500	5660	8080	8017.65	1.84	0	-10	8286	8182	8096	7992	7906	8140	7950	53	2420	1000	4840	10	1	5300000	428	-8.19	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.87	7810	20231201	3.46	57200	-85.87	20230427	7810	3.46	20231201	57200	-85.87	20230427	7810	3.46	20231201	0.00	N	001070	1000	53 억		97509	N	N	0	N	00	N
66	20231218	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8080	20	2	0.25	17823810	2211	87.39	8150	8200	8010	10470	5650	8060	8061.42	1.85	0	-272	8160	8110	8040	7990	7920	8135	8015	53	2410	1000	4830	10	1	5300000	428	-8.19	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.87	7810	20231201	3.46	57200	-85.87	20230427	7810	3.46	20231201	57200	-85.87	20230427	7810	3.46	20231201	0.00	N	001070	1000	53 억		97789	N	N	0	N	00	N
67	20231218	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8030	-30	5	-0.37	12110100	1501	59.33	8150	8200	8010	10470	5650	8060	8068.02	1.85	0	-156	8160	8110	8040	7990	7920	8135	8015	53	2410	1000	4830	10	1	5300000	426	-8.14	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.96	7810	20231201	2.82	57200	-85.96	20230427	7810	2.82	20231201	57200	-85.96	20230427	7810	2.82	20231201	0.00	N	001070	1000	53 억		97789	N	N	0	N	00	N
68	20231218	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8060	0	3	0.00	10721670	1328	52.49	8150	8200	8010	10470	5650	8060	8073.55	1.85	0	-134	8160	8110	8040	7990	7920	8135	8015	53	2410	1000	4830	10	1	5300000	427	-8.17	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.91	7810	20231201	3.20	57200	-85.91	20230427	7810	3.20	20231201	57200	-85.91	20230427	7810	3.20	20231201	0.00	N	001070	1000	53 억		97789	N	N	0	N	00	N
69	20231218	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8070	10	2	0.12	5867360	724	28.62	8150	8200	8010	10470	5650	8060	8104.09	1.85	0	-130	8160	8110	8040	7990	7920	8135	8015	53	2410	1000	4830	10	1	5300000	428	-8.18	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.89	7810	20231201	3.33	57200	-85.89	20230427	7810	3.33	20231201	57200	-85.89	20230427	7810	3.33	20231201	0.00	N	001070	1000	53 억		97789	N	N	0	N	00	N
70	20231218	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8090	30	2	0.37	5681220	701	27.71	8150	8200	8010	10470	5650	8060	8104.45	1.85	0	-117	8160	8110	8040	7990	7920	8135	8015	53	2410	1000	4830	10	1	5300000	429	-8.20	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.86	7810	20231201	3.59	57200	-85.86	20230427	7810	3.59	20231201	57200	-85.86	20230427	7810	3.59	20231201	0.00	N	001070	1000	53 억		97789	N	N	0	N	00	N
71	20231218	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	-40	5	-0.50	1122380	139	5.49	8150	8150	8010	10470	5650	8060	8074.68	1.85	0	-37	8160	8110	8040	7990	7920	8135	8015	53	2410	1000	4830	10	1	5300000	425	-8.13	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	57200	-85.98	20230427	7810	2.69	20231201	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		97789	N	N	0	N	00	N
72	20231218	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	-50	5	-0.62	841300	104	4.11	8150	8150	8010	10470	5650	8060	8089.42	1.85	0	-4	8160	8110	8040	7990	7920	8135	8015	53	2410	1000	4830	10	1	5300000	425	-8.12	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		97789	N	N	0	N	00	N
73	20231218	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	70	2	0.87	407480	50	1.98	8150	8150	8130	10470	5650	8060	8149.60	1.85	0	-1	8160	8110	8040	7990	7920	8135	8015	53	2410	1000	4830	10	1	5300000	431	-8.24	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		97789	N	N	0	N	00	N
74	20231215	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8060	50	2	0.62	20335170	2530	42.87	8010	8090	7970	10410	5610	8010	8037.62	1.86	0	-528	8243	8126	8043	7926	7843	8085	7885	53	2400	1000	4800	10	1	5300000	427	-8.17	0.25	12	0.05	-987.00	32096.00	57200	20230427	-85.91	7810	20231201	3.20	57200	-85.91	20230427	7810	3.20	20231201	57200	-85.91	20230427	7810	3.20	20231201	0.00	N	001070	1000	53 억		98322	N	N	0	N	00	N
75	20231215	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8050	40	2	0.50	19627180	2442	41.38	8010	8090	7970	10410	5610	8010	8037.34	1.86	0	-492	8243	8126	8043	7926	7843	8085	7885	53	2400	1000	4800	10	1	5300000	427	-8.16	0.25	12	0.05	-987.00	32096.00	57200	20230427	-85.93	7810	20231201	3.07	57200	-85.93	20230427	7810	3.07	20231201	57200	-85.93	20230427	7810	3.07	20231201	0.00	N	001070	1000	53 억		98322	N	N	0	N	00	N
76	20231215	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	30	2	0.37	18308420	2278	38.60	8010	8090	7970	10410	5610	8010	8037.06	1.86	0	-460	8243	8126	8043	7926	7843	8085	7885	53	2400	1000	4800	10	1	5300000	426	-8.15	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		98322	N	N	0	N	00	N
77	20231215	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8060	50	2	0.62	17189940	2139	36.24	8010	8090	7970	10410	5610	8010	8036.44	1.86	0	-384	8243	8126	8043	7926	7843	8085	7885	53	2400	1000	4800	10	1	5300000	427	-8.17	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.91	7810	20231201	3.20	57200	-85.91	20230427	7810	3.20	20231201	57200	-85.91	20230427	7810	3.20	20231201	0.00	N	001070	1000	53 억		98322	N	N	0	N	00	N
78	20231215	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8060	50	2	0.62	17029090	2119	35.90	8010	8090	7970	10410	5610	8010	8036.38	1.86	0	-383	8243	8126	8043	7926	7843	8085	7885	53	2400	1000	4800	10	1	5300000	427	-8.17	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.91	7810	20231201	3.20	57200	-85.91	20230427	7810	3.20	20231201	57200	-85.91	20230427	7810	3.20	20231201	0.00	N	001070	1000	53 억		98322	N	N	0	N	00	N
79	20231215	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8060	50	2	0.62	14243760	1773	30.04	8010	8090	7970	10410	5610	8010	8033.71	1.86	0	-193	8243	8126	8043	7926	7843	8085	7885	53	2400	1000	4800	10	1	5300000	427	-8.17	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.91	7810	20231201	3.20	57200	-85.91	20230427	7810	3.20	20231201	57200	-85.91	20230427	7810	3.20	20231201	0.00	N	001070	1000	53 억		98322	N	N	0	N	00	N
80	20231215	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8080	70	2	0.87	12109930	1508	25.55	8010	8090	7970	10410	5610	8010	8030.46	1.86	0	-181	8243	8126	8043	7926	7843	8085	7885	53	2400	1000	4800	10	1	5300000	428	-8.19	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.87	7810	20231201	3.46	57200	-85.87	20230427	7810	3.46	20231201	57200	-85.87	20230427	7810	3.46	20231201	0.00	N	001070	1000	53 억		98322	N	N	0	N	00	N
81	20231215	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-30	5	-0.37	328360	41	0.69	8010	8010	7980	10410	5610	8010	8008.78	1.86	0	-2	8243	8126	8043	7926	7843	8085	7885	53	2400	1000	4800	10	1	5300000	423	-8.09	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		98322	N	N	0	N	00	N
82	20231214	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	-120	5	-1.48	47329060	5902	123.58	8110	8160	7960	10560	5700	8130	8019.16	1.87	0	-593	8216	8172	8106	8062	7996	8185	8075	53	2430	1000	4870	10	1	5300000	425	-8.12	0.25	12	0.11	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		98893	N	N	0	N	00	N
83	20231214	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7990	-140	5	-1.72	43266690	5394	112.94	8110	8160	7960	10560	5700	8130	8021.26	1.87	0	-398	8216	8172	8106	8062	7996	8185	8075	53	2430	1000	4870	10	1	5300000	423	-8.10	0.25	12	0.10	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	57200	-86.03	20230427	7810	2.30	20231201	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		98893	N	N	0	N	00	N
84	20231214	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	-90	5	-1.11	42194420	5260	110.13	8110	8160	7960	10560	5700	8130	8021.75	1.87	0	-347	8216	8172	8106	8062	7996	8185	8075	53	2430	1000	4870	10	1	5300000	426	-8.15	0.25	12	0.10	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		98893	N	N	0	N	00	N
85	20231214	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	-90	5	-1.11	42194420	5260	110.13	8110	8160	7960	10560	5700	8130	8021.75	1.87	0	-347	8216	8172	8106	8062	7996	8185	8075	53	2430	1000	4870	10	1	5300000	426	-8.15	0.25	12	0.10	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		98893	N	N	0	N	00	N
86	20231214	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8000	-130	5	-1.60	41162570	5131	107.43	8110	8160	7960	10560	5700	8130	8022.33	1.87	0	-329	8216	8172	8106	8062	7996	8185	8075	53	2430	1000	4870	10	1	5300000	424	-8.11	0.25	12	0.10	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		98893	N	N	0	N	00	N
87	20231214	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8000	-130	5	-1.60	28791690	3578	74.92	8110	8160	7970	10560	5700	8130	8046.87	1.87	0	-153	8216	8172	8106	8062	7996	8185	8075	53	2430	1000	4870	10	1	5300000	424	-8.11	0.25	12	0.07	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		98893	N	N	0	N	00	N
88	20231214	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8150	20	2	0.25	4009730	494	10.34	8110	8160	8100	10560	5700	8130	8116.86	1.87	0	-98	8216	8172	8106	8062	7996	8185	8075	53	2430	1000	4870	10	1	5300000	432	-8.26	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.75	7810	20231201	4.35	57200	-85.75	20230427	7810	4.35	20231201	57200	-85.75	20230427	7810	4.35	20231201	0.00	N	001070	1000	53 억		98893	N	N	0	N	00	N
89	20231214	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8120	-10	5	-0.12	900270	111	2.32	8110	8120	8110	10560	5700	8130	8110.54	1.87	0	-13	8216	8172	8106	8062	7996	8185	8075	53	2430	1000	4870	10	1	5300000	430	-8.23	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.80	7810	20231201	3.97	57200	-85.80	20230427	7810	3.97	20231201	57200	-85.80	20230427	7810	3.97	20231201	0.00	N	001070	1000	53 억		98893	N	N	0	N	00	N
90	20231213	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	-10	5	-0.12	38644460	4776	165.20	8130	8150	8040	10580	5700	8140	8091.39	1.88	0	-678	8206	8172	8126	8092	8046	8190	8110	53	2440	1000	4880	10	1	5300000	431	-8.24	0.25	12	0.09	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		99588	N	N	0	N	00	N
91	20231213	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8070	-70	5	-0.86	29869510	3688	127.57	8130	8150	8050	10580	5700	8140	8099.11	1.88	0	-517	8206	8172	8126	8092	8046	8190	8110	53	2440	1000	4880	10	1	5300000	428	-8.18	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.89	7810	20231201	3.33	57200	-85.89	20230427	7810	3.33	20231201	57200	-85.89	20230427	7810	3.33	20231201	0.00	N	001070	1000	53 억		99588	N	N	0	N	00	N
92	20231213	140117	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	-10	5	-0.12	25428720	3141	108.65	8130	8130	8050	10580	5700	8140	8095.74	1.88	0	-378	8206	8172	8126	8092	8046	8190	8110	53	2440	1000	4880	10	1	5300000	431	-8.24	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		99588	N	N	0	N	00	N
93	20231213	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8120	-20	5	-0.25	25379990	3135	108.44	8130	8130	8050	10580	5700	8140	8095.69	1.88	0	-381	8206	8172	8126	8092	8046	8190	8110	53	2440	1000	4880	10	1	5300000	430	-8.23	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.80	7810	20231201	3.97	57200	-85.80	20230427	7810	3.97	20231201	57200	-85.80	20230427	7810	3.97	20231201	0.00	N	001070	1000	53 억		99588	N	N	0	N	00	N
94	20231213	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8110	-30	5	-0.37	25331270	3129	108.23	8130	8130	8050	10580	5700	8140	8095.64	1.88	0	-381	8206	8172	8126	8092	8046	8190	8110	53	2440	1000	4880	10	1	5300000	430	-8.22	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.82	7810	20231201	3.84	57200	-85.82	20230427	7810	3.84	20231201	57200	-85.82	20230427	7810	3.84	20231201	0.00	N	001070	1000	53 억		99588	N	N	0	N	00	N
95	20231213	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8110	-30	5	-0.37	17100190	2113	73.09	8130	8130	8050	10580	5700	8140	8092.85	1.88	0	-381	8206	8172	8126	8092	8046	8190	8110	53	2440	1000	4880	10	1	5300000	430	-8.22	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.82	7810	20231201	3.84	57200	-85.82	20230427	7810	3.84	20231201	57200	-85.82	20230427	7810	3.84	20231201	0.00	N	001070	1000	53 억		99588	N	N	0	N	00	N
96	20231213	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	-10	5	-0.12	11153680	1379	47.70	8130	8130	8050	10580	5700	8140	8088.24	1.88	0	-381	8206	8172	8126	8092	8046	8190	8110	53	2440	1000	4880	10	1	5300000	431	-8.24	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		99588	N	N	0	N	00	N
97	20231213	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8090	-50	5	-0.61	795050	98	3.39	8130	8130	8090	10580	5700	8140	8112.76	1.88	0	-2	8206	8172	8126	8092	8046	8190	8110	53	2440	1000	4880	10	1	5300000	429	-8.20	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.86	7810	20231201	3.59	57200	-85.86	20230427	7810	3.59	20231201	57200	-85.86	20230427	7810	3.59	20231201	0.00	N	001070	1000	53 억		99588	N	N	0	N	00	N
98	20231212	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8140	10	2	0.12	23449420	2891	48.11	8130	8160	8080	10560	5700	8130	8111.18	1.89	0	-551	8196	8162	8096	8062	7996	8180	8080	53	2430	1000	4870	10	1	5300000	431	-8.25	0.25	12	0.05	-987.00	32096.00	57200	20230427	-85.77	7810	20231201	4.23	57200	-85.77	20230427	7810	4.23	20231201	57200	-85.77	20230427	7810	4.23	20231201	0.00	N	001070	1000	53 억		100117	N	N	0	N	00	N
99	20231212	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8110	-20	5	-0.25	15282210	1885	31.37	8130	8160	8080	10560	5700	8130	8107.27	1.89	0	-447	8196	8162	8096	8062	7996	8180	8080	53	2430	1000	4870	10	1	5300000	430	-8.22	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.82	7810	20231201	3.84	57200	-85.82	20230427	7810	3.84	20231201	57200	-85.82	20230427	7810	3.84	20231201	0.00	N	001070	1000	53 억		100117	N	N	0	N	00	N
100	20231212	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8120	-10	5	-0.12	11877550	1465	24.38	8130	8160	8080	10560	5700	8130	8107.54	1.89	0	-374	8196	8162	8096	8062	7996	8180	8080	53	2430	1000	4870	10	1	5300000	430	-8.23	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.80	7810	20231201	3.97	57200	-85.80	20230427	7810	3.97	20231201	57200	-85.80	20230427	7810	3.97	20231201	0.00	N	001070	1000	53 억		100117	N	N	0	N	00	N
101	20231212	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8120	-10	5	-0.12	9398490	1159	19.29	8130	8160	8080	10560	5700	8130	8109.14	1.89	0	-362	8196	8162	8096	8062	7996	8180	8080	53	2430	1000	4870	10	1	5300000	430	-8.23	0.25	12	0.02	-987.00	32096.00	57200	20230427	-85.80	7810	20231201	3.97	57200	-85.80	20230427	7810	3.97	20231201	57200	-85.80	20230427	7810	3.97	20231201	0.00	N	001070	1000	53 억		100117	N	N	0	N	00	N
102	20231212	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8120	-10	5	-0.12	7800550	962	16.01	8130	8160	8080	10560	5700	8130	8108.68	1.89	0	-344	8196	8162	8096	8062	7996	8180	8080	53	2430	1000	4870	10	1	5300000	430	-8.23	0.25	12	0.02	-987.00	32096.00	57200	20230427	-85.80	7810	20231201	3.97	57200	-85.80	20230427	7810	3.97	20231201	57200	-85.80	20230427	7810	3.97	20231201	0.00	N	001070	1000	53 억		100117	N	N	0	N	00	N
103	20231212	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8110	-20	5	-0.25	4347450	536	8.92	8130	8160	8080	10560	5700	8130	8110.91	1.89	0	-222	8196	8162	8096	8062	7996	8180	8080	53	2430	1000	4870	10	1	5300000	430	-8.22	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.82	7810	20231201	3.84	57200	-85.82	20230427	7810	3.84	20231201	57200	-85.82	20230427	7810	3.84	20231201	0.00	N	001070	1000	53 억		100117	N	N	0	N	00	N
104	20231212	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8110	-20	5	-0.25	3472050	428	7.12	8130	8160	8080	10560	5700	8130	8112.27	1.89	0	-172	8196	8162	8096	8062	7996	8180	8080	53	2430	1000	4870	10	1	5300000	430	-8.22	0.25	12	0.01	-987.00	32096.00	57200	20230427	-85.82	7810	20231201	3.84	57200	-85.82	20230427	7810	3.84	20231201	57200	-85.82	20230427	7810	3.84	20231201	0.00	N	001070	1000	53 억		100117	N	N	0	N	00	N
105	20231212	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	0	3	0.00	756060	93	1.55	8130	8140	8120	10560	5700	8130	8129.68	1.89	0	-49	8196	8162	8096	8062	7996	8180	8080	53	2430	1000	4870	10	1	5300000	431	-8.24	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		100117	N	N	0	N	00	N
106	20231211	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	100	2	1.25	48576620	6007	133.67	8030	8130	8030	10430	5630	8030	8086.32	1.89	2	-310	8070	8050	8010	7990	7950	8060	8000	53	2400	1000	4810	10	1	5300000	431	-8.24	0.25	12	0.11	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
107	20231211	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8120	90	2	1.12	46731620	5780	128.62	8030	8130	8030	10430	5630	8030	8085.06	1.89	2	-319	8070	8050	8010	7990	7950	8060	8000	53	2400	1000	4810	10	1	5300000	430	-8.23	0.25	12	0.11	-987.00	32096.00	57200	20230427	-85.80	7810	20231201	3.97	57200	-85.80	20230427	7810	3.97	20231201	57200	-85.80	20230427	7810	3.97	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
108	20231211	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	100	2	1.25	43125860	5336	118.74	8030	8130	8030	10430	5630	8030	8082.06	1.89	2	-318	8070	8050	8010	7990	7950	8060	8000	53	2400	1000	4810	10	1	5300000	431	-8.24	0.25	12	0.10	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
109	20231211	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8090	60	2	0.75	31588250	3913	87.07	8030	8110	8030	10430	5630	8030	8072.64	1.89	2	-318	8070	8050	8010	7990	7950	8060	8000	53	2400	1000	4810	10	1	5300000	429	-8.20	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.86	7810	20231201	3.59	57200	-85.86	20230427	7810	3.59	20231201	57200	-85.86	20230427	7810	3.59	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
110	20231211	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8070	40	2	0.50	13955610	1735	38.61	8030	8070	8030	10430	5630	8030	8043.58	1.89	2	-238	8070	8050	8010	7990	7950	8060	8000	53	2400	1000	4810	10	1	5300000	428	-8.18	0.25	12	0.03	-987.00	32096.00	57200	20230427	-85.89	7810	20231201	3.33	57200	-85.89	20230427	7810	3.33	20231201	57200	-85.89	20230427	7810	3.33	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
111	20231211	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8060	30	2	0.37	9872140	1228	27.33	8030	8060	8030	10430	5630	8030	8039.20	1.89	2	-70	8070	8050	8010	7990	7950	8060	8000	53	2400	1000	4810	10	1	5300000	427	-8.17	0.25	12	0.02	-987.00	32096.00	57200	20230427	-85.91	7810	20231201	3.20	57200	-85.91	20230427	7810	3.20	20231201	57200	-85.91	20230427	7810	3.20	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
112	20231211	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	10	2	0.12	6844990	852	18.96	8030	8060	8030	10430	5630	8030	8034.03	1.89	2	-26	8070	8050	8010	7990	7950	8060	8000	53	2400	1000	4810	10	1	5300000	426	-8.15	0.25	12	0.02	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
113	20231211	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	10	2	0.12	1582050	197	4.38	8030	8040	8030	10430	5630	8030	8030.71	1.89	2	-11	8070	8050	8010	7990	7950	8060	8000	53	2400	1000	4810	10	1	5300000	426	-8.15	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
114	20231208	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8030	50	2	0.63	34314480	4294	100.54	7980	8030	7970	10370	5590	7980	7991.26	1.89	0	18	8133	8056	8003	7926	7873	8030	7900	53	2390	1000	4780	10	1	5300000	426	-8.14	0.25	12	0.08	-987.00	32096.00	57200	20230427	-85.96	7810	20231201	2.82	57200	-85.96	20230427	7810	2.82	20231201	57200	-85.96	20230427	7810	2.82	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
115	20231208	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	40	2	0.50	32543640	4073	95.36	7980	8020	7970	10370	5590	7980	7990.09	1.89	0	-140	8133	8056	8003	7926	7873	8030	7900	53	2390	1000	4780	10	1	5300000	425	-8.13	0.25	12	0.08	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	57200	-85.98	20230427	7810	2.69	20231201	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
116	20231208	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	30	2	0.38	22910550	2869	67.17	7980	8020	7970	10370	5590	7980	7985.55	1.89	0	-210	8133	8056	8003	7926	7873	8030	7900	53	2390	1000	4780	10	1	5300000	425	-8.12	0.25	12	0.05	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
117	20231208	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	0	3	0.00	9775460	1225	28.68	7980	8010	7970	10370	5590	7980	7979.97	1.89	0	-69	8133	8056	8003	7926	7873	8030	7900	53	2390	1000	4780	10	1	5300000	423	-8.09	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
118	20231208	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	0	3	0.00	9168970	1149	26.90	7980	8010	7970	10370	5590	7980	7979.96	1.89	0	-48	8133	8056	8003	7926	7873	8030	7900	53	2390	1000	4780	10	1	5300000	423	-8.09	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
119	20231208	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7990	10	2	0.13	6990800	876	20.51	7980	8010	7970	10370	5590	7980	7980.37	1.89	0	-64	8133	8056	8003	7926	7873	8030	7900	53	2390	1000	4780	10	1	5300000	423	-8.10	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	57200	-86.03	20230427	7810	2.30	20231201	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
120	20231208	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	0	3	0.00	5322090	667	15.62	7980	8010	7970	10370	5590	7980	7979.15	1.89	0	-44	8133	8056	8003	7926	7873	8030	7900	53	2390	1000	4780	10	1	5300000	423	-8.09	0.25	12	0.01	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
121	20231208	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7990	10	2	0.13	1356610	170	3.98	7980	7990	7980	10370	5590	7980	7980.06	1.89	0	0	8133	8056	8003	7926	7873	8030	7900	53	2390	1000	4780	10	1	5300000	423	-8.10	0.25	12	0.00	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	57200	-86.03	20230427	7810	2.30	20231201	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		100429	N	N	0	N	00	N
122	20231207	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-60	5	-0.75	34037010	4271	165.03	8010	8080	7950	10450	5630	8040	7969.33	1.91	0	-836	8106	8072	8036	8002	7966	8090	8020	53	2410	1000	4820	10	1	5300000	423	-8.09	0.25	12	0.08	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		101265	N	N	4	N	00	N
123	20231207	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-60	5	-0.75	33909330	4255	164.41	8010	8080	7950	10450	5630	8040	7969.29	1.91	0	-834	8106	8072	8036	8002	7966	8090	8020	53	2410	1000	4820	10	1	5300000	423	-8.09	0.25	12	0.08	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		101265	N	N	4	N	00	N
124	20231207	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	-70	5	-0.87	21900790	2746	106.11	8010	8080	7960	10450	5630	8040	7975.52	1.91	0	-568	8106	8072	8036	8002	7966	8090	8020	53	2410	1000	4820	10	1	5300000	422	-8.07	0.25	12	0.05	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		101265	N	N	4	N	00	N
125	20231207	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7970	-70	5	-0.87	16360270	2051	79.25	8010	8080	7960	10450	5630	8040	7976.73	1.91	0	-443	8106	8072	8036	8002	7966	8090	8020	53	2410	1000	4820	10	1	5300000	422	-8.07	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.07	7810	20231201	2.05	57200	-86.07	20230427	7810	2.05	20231201	57200	-86.07	20230427	7810	2.05	20231201	0.00	N	001070	1000	53 억		101265	N	N	4	N	00	N
126	20231207	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-60	5	-0.75	13739280	1722	66.54	8010	8080	7960	10450	5630	8040	7978.68	1.91	0	-367	8106	8072	8036	8002	7966	8090	8020	53	2410	1000	4820	10	1	5300000	423	-8.09	0.25	12	0.03	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		101265	N	N	4	N	00	N
127	20231207	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7990	-50	5	-0.62	11051880	1385	53.52	8010	8080	7960	10450	5630	8040	7979.70	1.91	0	-348	8106	8072	8036	8002	7966	8090	8020	53	2410	1000	4820	10	1	5300000	423	-8.10	0.25	12	0.03	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	57200	-86.03	20230427	7810	2.30	20231201	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		101265	N	N	4	N	00	N
128	20231207	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-60	5	-0.75	5173610	647	25.00	8010	8080	7960	10450	5630	8040	7996.31	1.91	0	-290	8106	8072	8036	8002	7966	8090	8020	53	2410	1000	4820	10	1	5300000	423	-8.09	0.25	12	0.01	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		101265	N	N	4	N	00	N
129	20231207	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	0	3	0.00	440850	55	2.13	8010	8040	8010	10450	5630	8040	8015.45	1.91	0	-32	8106	8072	8036	8002	7966	8090	8020	53	2410	1000	4820	10	1	5300000	426	-8.15	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		101265	N	N	4	N	00	N
130	20231206	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	40	2	0.50	20721310	2582	58.98	8000	8070	8000	10400	5600	8000	8025.29	1.91	0	-165	8166	8082	8016	7932	7866	8050	7900	53	2400	1000	4800	10	1	5300000	426	-8.15	0.25	12	0.05	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		101413	N	N	4	N	00	N
131	20231206	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	10	2	0.12	20375840	2539	57.99	8000	8070	8000	10400	5600	8000	8025.14	1.91	0	-144	8166	8082	8016	7932	7866	8050	7900	53	2400	1000	4800	10	1	5300000	425	-8.12	0.25	12	0.05	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		101413	N	N	1	N	00	N
132	20231206	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	40	2	0.50	19348630	2411	55.07	8000	8070	8000	10400	5600	8000	8025.15	1.91	0	-143	8166	8082	8016	7932	7866	8050	7900	53	2400	1000	4800	10	1	5300000	426	-8.15	0.25	12	0.05	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		101413	N	N	1	N	00	N
133	20231206	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	40	2	0.50	19340590	2410	55.05	8000	8070	8000	10400	5600	8000	8025.14	1.91	0	-143	8166	8082	8016	7932	7866	8050	7900	53	2400	1000	4800	10	1	5300000	426	-8.15	0.25	12	0.05	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		101413	N	N	1	N	00	N
134	20231206	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8010	10	2	0.12	19332550	2409	55.03	8000	8070	8000	10400	5600	8000	8025.13	1.91	0	-143	8166	8082	8016	7932	7866	8050	7900	53	2400	1000	4800	10	1	5300000	425	-8.12	0.25	12	0.05	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		101413	N	N	1	N	00	N
135	20231206	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	40	2	0.50	17872600	2227	50.87	8000	8070	8000	10400	5600	8000	8025.42	1.91	0	-128	8166	8082	8016	7932	7866	8050	7900	53	2400	1000	4800	10	1	5300000	426	-8.15	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		101413	N	N	1	N	00	N
136	20231206	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8040	40	2	0.50	16947990	2112	48.24	8000	8070	8000	10400	5600	8000	8024.62	1.91	0	-104	8166	8082	8016	7932	7866	8050	7900	53	2400	1000	4800	10	1	5300000	426	-8.15	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.94	7810	20231201	2.94	57200	-85.94	20230427	7810	2.94	20231201	57200	-85.94	20230427	7810	2.94	20231201	0.00	N	001070	1000	53 억		101413	N	N	1	N	00	N
137	20231206	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8000	0	3	0.00	3928020	491	11.22	8000	8020	8000	10400	5600	8000	8000.04	1.91	0	0	8166	8082	8016	7932	7866	8050	7900	53	2400	1000	4800	10	1	5300000	424	-8.11	0.25	12	0.01	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		101413	N	N	1	N	00	N
138	20231205	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8000	-100	5	-1.23	35230880	4378	56.53	8100	8100	7950	10530	5670	8100	8047.25	1.92	0	-391	8280	8190	8050	7960	7820	8235	8005	53	2430	1000	4860	10	1	5300000	424	-8.11	0.25	12	0.08	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		101800	N	N	1	N	00	N
139	20231205	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	-80	5	-0.99	28017870	3477	44.90	8100	8100	7950	10530	5670	8100	8058.06	1.92	0	-339	8280	8190	8050	7960	7820	8235	8005	53	2430	1000	4860	10	1	5300000	425	-8.13	0.25	12	0.07	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	57200	-85.98	20230427	7810	2.69	20231201	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		101800	N	N	0	N	00	N
140	20231205	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8080	-20	5	-0.25	24037750	2982	38.51	8100	8100	7950	10530	5670	8100	8060.95	1.92	0	-177	8280	8190	8050	7960	7820	8235	8005	53	2430	1000	4860	10	1	5300000	428	-8.19	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.87	7810	20231201	3.46	57200	-85.87	20230427	7810	3.46	20231201	57200	-85.87	20230427	7810	3.46	20231201	0.00	N	001070	1000	53 억		101800	N	N	0	N	00	N
141	20231205	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8080	-20	5	-0.25	24013560	2979	38.47	8100	8100	7950	10530	5670	8100	8060.95	1.92	0	-176	8280	8190	8050	7960	7820	8235	8005	53	2430	1000	4860	10	1	5300000	428	-8.19	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.87	7810	20231201	3.46	57200	-85.87	20230427	7810	3.46	20231201	57200	-85.87	20230427	7810	3.46	20231201	0.00	N	001070	1000	53 억		101800	N	N	0	N	00	N
142	20231205	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8080	-20	5	-0.25	18009630	2234	28.85	8100	8100	7950	10530	5670	8100	8061.61	1.92	0	-176	8280	8190	8050	7960	7820	8235	8005	53	2430	1000	4860	10	1	5300000	428	-8.19	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.87	7810	20231201	3.46	57200	-85.87	20230427	7810	3.46	20231201	57200	-85.87	20230427	7810	3.46	20231201	0.00	N	001070	1000	53 억		101800	N	N	0	N	00	N
143	20231205	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8100	0	3	0.00	17338230	2151	27.78	8100	8100	7950	10530	5670	8100	8060.54	1.92	0	-144	8280	8190	8050	7960	7820	8235	8005	53	2430	1000	4860	10	1	5300000	429	-8.21	0.25	12	0.04	-987.00	32096.00	57200	20230427	-85.84	7810	20231201	3.71	57200	-85.84	20230427	7810	3.71	20231201	57200	-85.84	20230427	7810	3.71	20231201	0.00	N	001070	1000	53 억		101800	N	N	0	N	00	N
144	20231205	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8060	-40	5	-0.49	7805410	973	12.56	8100	8100	7950	10530	5670	8100	8022.00	1.92	0	-34	8280	8190	8050	7960	7820	8235	8005	53	2430	1000	4860	10	1	5300000	427	-8.17	0.25	12	0.02	-987.00	32096.00	57200	20230427	-85.91	7810	20231201	3.20	57200	-85.91	20230427	7810	3.20	20231201	57200	-85.91	20230427	7810	3.20	20231201	0.00	N	001070	1000	53 억		101800	N	N	0	N	00	N
145	20231205	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8100	0	3	0.00	1636180	202	2.61	8100	8100	8090	10530	5670	8100	8099.90	1.92	0	-1	8280	8190	8050	7960	7820	8235	8005	53	2430	1000	4860	10	1	5300000	429	-8.21	0.25	12	0.00	-987.00	32096.00	57200	20230427	-85.84	7810	20231201	3.71	57200	-85.84	20230427	7810	3.71	20231201	57200	-85.84	20230427	7810	3.71	20231201	0.00	N	001070	1000	53 억		101800	N	N	0	N	00	N
146	20231204	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8100	90	2	1.12	62205620	7743	58.25	8010	8140	7910	10410	5610	8010	8033.79	1.94	0	-1066	8170	8090	7950	7870	7730	8120	7900	53	2400	1000	4800	10	1	5300000	429	-8.21	0.25	12	0.15	-987.00	32096.00	57200	20230427	-85.84	7810	20231201	3.71	57200	-85.84	20230427	7810	3.71	20231201	57200	-85.84	20230427	7810	3.71	20231201	0.00	N	001070	1000	53 억		102863	N	N	0	N	00	N
147	20231204	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8080	70	2	0.87	60724890	7560	56.87	8010	8140	7910	10410	5610	8010	8032.39	1.94	0	-1052	8170	8090	7950	7870	7730	8120	7900	53	2400	1000	4800	10	1	5300000	428	-8.19	0.25	12	0.14	-987.00	32096.00	57200	20230427	-85.87	7810	20231201	3.46	57200	-85.87	20230427	7810	3.46	20231201	57200	-85.87	20230427	7810	3.46	20231201	0.00	N	001070	1000	53 억		102863	N	N	0	N	00	N
148	20231204	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8130	120	2	1.50	54486820	6785	51.04	8010	8140	7910	10410	5610	8010	8030.48	1.94	0	-1050	8170	8090	7950	7870	7730	8120	7900	53	2400	1000	4800	10	1	5300000	431	-8.24	0.25	12	0.13	-987.00	32096.00	57200	20230427	-85.79	7810	20231201	4.10	57200	-85.79	20230427	7810	4.10	20231201	57200	-85.79	20230427	7810	4.10	20231201	0.00	N	001070	1000	53 억		102863	N	N	0	N	00	N
149	20231204	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8090	80	2	1.00	40296080	5035	37.88	8010	8100	7910	10410	5610	8010	8003.19	1.94	0	-754	8170	8090	7950	7870	7730	8120	7900	53	2400	1000	4800	10	1	5300000	429	-8.20	0.25	12	0.09	-987.00	32096.00	57200	20230427	-85.86	7810	20231201	3.59	57200	-85.86	20230427	7810	3.59	20231201	57200	-85.86	20230427	7810	3.59	20231201	0.00	N	001070	1000	53 억		102863	N	N	0	N	00	N
150	20231204	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8050	40	2	0.50	34952100	4373	32.90	8010	8090	7910	10410	5610	8010	7992.71	1.94	0	-751	8170	8090	7950	7870	7730	8120	7900	53	2400	1000	4800	10	1	5300000	427	-8.16	0.25	12	0.08	-987.00	32096.00	57200	20230427	-85.93	7810	20231201	3.07	57200	-85.93	20230427	7810	3.07	20231201	57200	-85.93	20230427	7810	3.07	20231201	0.00	N	001070	1000	53 억		102863	N	N	0	N	00	N
151	20231204	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	8020	10	2	0.12	23648930	2967	22.32	8010	8020	7910	10410	5610	8010	7970.65	1.94	0	-730	8170	8090	7950	7870	7730	8120	7900	53	2400	1000	4800	10	1	5300000	425	-8.13	0.25	12	0.06	-987.00	32096.00	57200	20230427	-85.98	7810	20231201	2.69	57200	-85.98	20230427	7810	2.69	20231201	57200	-85.98	20230427	7810	2.69	20231201	0.00	N	001070	1000	53 억		102863	N	N	0	N	00	N
152	20231204	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7940	-70	5	-0.87	18122280	2276	17.12	8010	8010	7910	10410	5610	8010	7962.34	1.94	0	-535	8170	8090	7950	7870	7730	8120	7900	53	2400	1000	4800	10	1	5300000	421	-8.04	0.25	12	0.04	-987.00	32096.00	57200	20230427	-86.12	7810	20231201	1.66	57200	-86.12	20230427	7810	1.66	20231201	57200	-86.12	20230427	7810	1.66	20231201	0.00	N	001070	1000	53 억		102863	N	N	0	N	00	N
153	20231204	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7980	-30	5	-0.37	3891670	486	3.66	8010	8010	7980	10410	5610	8010	8007.55	1.94	0	-396	8170	8090	7950	7870	7730	8120	7900	53	2400	1000	4800	10	1	5300000	423	-8.09	0.25	12	0.01	-987.00	32096.00	57200	20230427	-86.05	7810	20231201	2.18	57200	-86.05	20230427	7810	2.18	20231201	57200	-86.05	20230427	7810	2.18	20231201	0.00	N	001070	1000	53 억		102863	N	N	0	N	00	N
154	20231201	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8010	0	3	0.00	105517260	13293	230.58	8010	8030	7810	10410	5610	8010	7937.81	1.96	0	-885	8156	8082	8046	7972	7936	8065	7955	53	2400	1000	4800	10	1	5300000	425	-8.12	0.25	12	0.25	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		103748	N	N	0	N	00	N
155	20231201	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8000	-10	5	-0.12	103795710	13078	226.85	8010	8030	7810	10410	5610	8010	7936.67	1.96	0	-846	8156	8082	8046	7972	7936	8065	7955	53	2400	1000	4800	10	1	5300000	424	-8.11	0.25	12	0.25	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		103748	N	N	0	N	00	N
156	20231201	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7990	-20	5	-0.25	99738540	12570	218.04	8010	8030	7810	10410	5610	8010	7934.65	1.96	0	-799	8156	8082	8046	7972	7936	8065	7955	53	2400	1000	4800	10	1	5300000	423	-8.10	0.25	12	0.24	-987.00	32096.00	57200	20230427	-86.03	7810	20231201	2.30	57200	-86.03	20230427	7810	2.30	20231201	57200	-86.03	20230427	7810	2.30	20231201	0.00	N	001070	1000	53 억		103748	N	N	0	N	00	N
157	20231201	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8000	-10	5	-0.12	97974220	12349	214.21	8010	8030	7810	10410	5610	8010	7933.78	1.96	0	-698	8156	8082	8046	7972	7936	8065	7955	53	2400	1000	4800	10	1	5300000	424	-8.11	0.25	12	0.23	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		103748	N	N	0	N	00	N
158	20231201	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7960	-50	5	-0.62	94392780	11900	206.42	8010	8030	7810	10410	5610	8010	7932.17	1.96	0	-549	8156	8082	8046	7972	7936	8065	7955	53	2400	1000	4800	10	1	5300000	422	-8.06	0.25	12	0.22	-987.00	32096.00	57200	20230427	-86.08	7810	20231201	1.92	57200	-86.08	20230427	7810	1.92	20231201	57200	-86.08	20230427	7810	1.92	20231201	0.00	N	001070	1000	53 억		103748	N	N	0	N	00	N
159	20231201	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8010	0	3	0.00	83009910	10468	181.58	8010	8030	7810	10410	5610	8010	7929.87	1.96	0	-576	8156	8082	8046	7972	7936	8065	7955	53	2400	1000	4800	10	1	5300000	425	-8.12	0.25	12	0.20	-987.00	32096.00	57200	20230427	-86.00	7810	20231201	2.56	57200	-86.00	20230427	7810	2.56	20231201	57200	-86.00	20230427	7810	2.56	20231201	0.00	N	001070	1000	53 억		103748	N	N	0	N	00	N
160	20231201	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8000	-10	5	-0.12	81014120	10219	177.26	8010	8030	7810	10410	5610	8010	7927.79	1.96	0	-472	8156	8082	8046	7972	7936	8065	7955	53	2400	1000	4800	10	1	5300000	424	-8.11	0.25	12	0.19	-987.00	32096.00	57200	20230427	-86.01	7810	20231201	2.43	57200	-86.01	20230427	7810	2.43	20231201	57200	-86.01	20230427	7810	2.43	20231201	0.00	N	001070	1000	53 억		103748	N	N	0	N	00	N
161	20231201	090112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	8010	0	3	0.00	7180890	897	15.56	8010	8010	7960	10410	5610	8010	8005.45	1.96	0	-32	8156	8082	8046	7972	7936	8065	7955	53	2400	1000	4800	10	1	5300000	425	-8.12	0.25	12	0.02	-987.00	32096.00	57200	20230427	-86.00	7960	20231201	0.63	57200	-86.00	20230427	7960	0.63	20231201	57200	-86.00	20230427	7960	0.63	20231201	0.00	N	001070	1000	53 억		103748	N	N	0	N	00	N