KissMeData/020000/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	160351	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	979786190	51441	48.71	19020	19160	18950	24700	13330	19030	19046.62	24.43	28258	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		6018191	N	N	991	N	00	N
3	20231229	150349	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	979786190	51441	48.71	19020	19160	18950	24700	13330	19030	19046.62	24.43	28258	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		6018191	N	N	991	N	00	N
4	20231229	140349	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	979786190	51441	48.71	19020	19160	18950	24700	13330	19030	19046.62	24.43	28258	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		6018191	N	N	991	N	00	N
5	20231229	130349	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	979786190	51441	48.71	19020	19160	18950	24700	13330	19030	19046.62	24.43	28258	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		6018191	N	N	991	N	00	N
6	20231229	120349	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	979786190	51441	48.71	19020	19160	18950	24700	13330	19030	19046.62	24.43	28258	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		6018191	N	N	991	N	00	N
7	20231229	110337	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	979786190	51441	48.71	19020	19160	18950	24700	13330	19030	19046.62	24.43	28258	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		6018191	N	N	991	N	00	N
8	20231229	100339	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	979786190	51441	48.71	19020	19160	18950	24700	13330	19030	19046.62	24.43	28258	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		6018191	N	N	991	N	00	N
9	20231229	090339	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	979786190	51441	48.71	19020	19160	18950	24700	13330	19030	19046.62	24.43	28258	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		6018191	N	N	991	N	00	N
10	20231228	160336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	90	2	0.47	977491940	51321	48.60	19020	19160	18950	24700	13330	19030	19046.62	24.32	0	-7962	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4709	3.83	0.35	12	0.21	4995.00	55151.00	28500	20221223	-32.91	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28100	-31.96	20230203	17650	8.33	20231010	1.18	N	020000	500	123 억		5989933	N	N	991	N	00	N
11	20231228	150340	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19100	70	2	0.37	801103550	42073	39.84	19020	19160	18950	24700	13330	19030	19040.80	24.32	0	-9311	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4704	3.82	0.35	12	0.17	4995.00	55151.00	28500	20221223	-32.98	17650	20231010	8.22	28100	-32.03	20230203	17650	8.22	20231010	28100	-32.03	20230203	17650	8.22	20231010	1.18	N	020000	500	123 억		5989933	N	N	31	N	00	N
12	20231228	140336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19050	20	2	0.11	716358700	37628	35.63	19020	19160	18950	24700	13330	19030	19037.92	24.32	0	-7295	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4692	3.81	0.35	12	0.15	4995.00	55151.00	28500	20221223	-33.16	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28100	-32.21	20230203	17650	7.93	20231010	1.18	N	020000	500	123 억		5989933	N	N	31	N	00	N
13	20231228	130336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19050	20	2	0.11	609034070	31997	30.30	19020	19160	18950	24700	13330	19030	19034.10	24.32	0	-4950	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4692	3.81	0.35	12	0.13	4995.00	55151.00	28500	20221223	-33.16	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28100	-32.21	20230203	17650	7.93	20231010	1.18	N	020000	500	123 억		5989933	N	N	31	N	00	N
14	20231228	120337	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19070	40	2	0.21	482051620	25338	23.99	19020	19160	18950	24700	13330	19030	19024.85	24.32	0	-5810	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4697	3.82	0.35	12	0.10	4995.00	55151.00	28500	20221223	-33.09	17650	20231010	8.05	28100	-32.14	20230203	17650	8.05	20231010	28100	-32.14	20230203	17650	8.05	20231010	1.18	N	020000	500	123 억		5989933	N	N	31	N	00	N
15	20231228	110337	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	-30	5	-0.16	409055040	21504	20.36	19020	19160	18950	24700	13330	19030	19022.28	24.32	0	-4886	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4680	3.80	0.34	12	0.09	4995.00	55151.00	28500	20221223	-33.33	17650	20231010	7.65	28100	-32.38	20230203	17650	7.65	20231010	28100	-32.38	20230203	17650	7.65	20231010	1.18	N	020000	500	123 억		5989933	N	N	31	N	00	N
16	20231228	100335	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19020	-10	5	-0.05	227655700	11949	11.31	19020	19160	18950	24700	13330	19030	19052.28	24.32	0	-4053	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4685	3.81	0.34	12	0.05	4995.00	55151.00	28500	20221223	-33.26	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28100	-32.31	20230203	17650	7.76	20231010	1.18	N	020000	500	123 억		5989933	N	N	31	N	00	N
17	20231228	090335	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18980	-50	5	-0.26	13511700	711	0.67	19020	19020	18970	24700	13330	19030	19003.80	24.32	0	-634	19916	19472	19216	18772	18516	19345	18645	123	5670	500	14080	10	1	24630000	4675	3.80	0.34	12	0.00	4995.00	55151.00	28500	20221223	-33.40	17650	20231010	7.54	28100	-32.46	20230203	17650	7.54	20231010	28100	-32.46	20230203	17650	7.54	20231010	1.18	N	020000	500	123 억		5989933	N	N	31	N	00	N
18	20231227	160334	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19030	-790	5	-3.99	2016655820	105427	136.95	19660	19660	18960	25750	13880	19820	19128.35	24.45	998	-52489	20240	20030	19640	19430	19040	20135	19535	123	5930	500	14660	10	1	24630000	4687	3.81	0.35	12	0.43	4995.00	55151.00	28550	20221222	-33.35	17650	20231010	7.82	28100	-32.28	20230203	17650	7.82	20231010	28250	-32.64	20221227	17650	7.82	20231010	1.17	N	020000	500	123 억		6021459	N	N	31	N	00	N
19	20231227	150338	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19030	-790	5	-3.99	1916679180	100175	130.13	19660	19660	18960	25750	13880	19820	19133.19	24.45	998	-48864	20240	20030	19640	19430	19040	20135	19535	123	5930	500	14660	10	1	24630000	4687	3.81	0.35	12	0.41	4995.00	55151.00	28550	20221222	-33.35	17650	20231010	7.82	28100	-32.28	20230203	17650	7.82	20231010	28250	-32.64	20221227	17650	7.82	20231010	1.17	N	020000	500	123 억		6021459	N	N	71	N	00	N
20	20231227	140337	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	-820	5	-4.14	1635942430	85406	110.95	19660	19660	18960	25750	13880	19820	19154.76	24.45	998	-41252	20240	20030	19640	19430	19040	20135	19535	123	5930	500	14660	10	1	24630000	4680	3.80	0.34	12	0.35	4995.00	55151.00	28550	20221222	-33.45	17650	20231010	7.65	28100	-32.38	20230203	17650	7.65	20231010	28250	-32.74	20221227	17650	7.65	20231010	1.17	N	020000	500	123 억		6021459	N	N	71	N	00	N
21	20231227	130334	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19040	-780	5	-3.94	1190281760	61964	80.49	19660	19660	19010	25750	13880	19820	19209.08	24.45	998	-31292	20240	20030	19640	19430	19040	20135	19535	123	5930	500	14660	10	1	24630000	4690	3.81	0.35	12	0.25	4995.00	55151.00	28550	20221222	-33.31	17650	20231010	7.88	28100	-32.24	20230203	17650	7.88	20231010	28250	-32.60	20221227	17650	7.88	20231010	1.17	N	020000	500	123 억		6021459	N	N	71	N	00	N
22	20231227	120333	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19030	-790	5	-3.99	1060306410	55137	71.63	19660	19660	19010	25750	13880	19820	19230.22	24.45	998	-26979	20240	20030	19640	19430	19040	20135	19535	123	5930	500	14660	10	1	24630000	4687	3.81	0.35	12	0.22	4995.00	55151.00	28550	20221222	-33.35	17650	20231010	7.82	28100	-32.28	20230203	17650	7.82	20231010	28250	-32.64	20221227	17650	7.82	20231010	1.17	N	020000	500	123 억		6021459	N	N	71	N	00	N
23	20231227	110337	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19190	-630	5	-3.18	680594830	35280	45.83	19660	19660	19180	25750	13880	19820	19290.98	24.45	998	-20217	20240	20030	19640	19430	19040	20135	19535	123	5930	500	14660	10	1	24630000	4726	3.84	0.35	12	0.14	4995.00	55151.00	28550	20221222	-32.78	17650	20231010	8.73	28100	-31.71	20230203	17650	8.73	20231010	28250	-32.07	20221227	17650	8.73	20231010	1.17	N	020000	500	123 억		6021459	N	N	71	N	00	N
24	20231227	100336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19250	-570	5	-2.88	499693790	25860	33.59	19660	19660	19180	25750	13880	19820	19322.71	24.45	998	-15324	20240	20030	19640	19430	19040	20135	19535	123	5930	500	14660	10	1	24630000	4741	3.85	0.35	12	0.10	4995.00	55151.00	28550	20221222	-32.57	17650	20231010	9.07	28100	-31.49	20230203	17650	9.07	20231010	28250	-31.86	20221227	17650	9.07	20231010	1.17	N	020000	500	123 억		6021459	N	N	71	N	00	N
25	20231227	090336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19530	-290	5	-1.46	27295260	1393	1.81	19660	19660	19520	25750	13880	19820	19591.80	24.45	998	-253	20240	20030	19640	19430	19040	20135	19535	123	5930	500	14660	10	1	24630000	4810	3.91	0.35	12	0.01	4995.00	55151.00	28550	20221222	-31.59	17650	20231010	10.65	28100	-30.50	20230203	17650	10.65	20231010	28250	-30.87	20221227	17650	10.65	20231010	1.17	N	020000	500	123 억		6021459	N	N	71	N	00	N
26	20231226	160336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19820	360	2	1.85	1511543610	76844	138.42	19260	19850	19250	25250	13630	19460	19670.08	24.24	0	1605	19733	19596	19373	19236	19013	19665	19305	123	5790	500	14400	10	1	24630000	4882	3.97	0.36	12	0.31	4995.00	55151.00	28550	20221222	-30.58	17650	20231010	12.29	28100	-29.47	20230203	17650	12.29	20231010	28350	-30.09	20221226	17650	12.29	20231010	1.16	N	020000	500	123 억		5970301	N	N	71	N	00	N
27	20231226	150335	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19840	380	2	1.95	1378943450	70158	126.37	19260	19850	19250	25250	13630	19460	19654.83	24.24	0	1884	19733	19596	19373	19236	19013	19665	19305	123	5790	500	14400	10	1	24630000	4887	3.97	0.36	12	0.28	4995.00	55151.00	28550	20221222	-30.51	17650	20231010	12.41	28100	-29.40	20230203	17650	12.41	20231010	28350	-30.02	20221226	17650	12.41	20231010	1.16	N	020000	500	123 억		5970301	N	N	0	N	00	N
28	20231226	140336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19800	340	2	1.75	982265350	50141	90.32	19260	19840	19250	25250	13630	19460	19590.06	24.24	0	3962	19733	19596	19373	19236	19013	19665	19305	123	5790	500	14400	10	1	24630000	4877	3.96	0.36	12	0.20	4995.00	55151.00	28550	20221222	-30.65	17650	20231010	12.18	28100	-29.54	20230203	17650	12.18	20231010	28350	-30.16	20221226	17650	12.18	20231010	1.16	N	020000	500	123 억		5970301	N	N	0	N	00	N
29	20231226	130336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19620	160	2	0.82	600736890	30820	55.51	19260	19840	19250	25250	13630	19460	19491.79	24.24	0	2057	19733	19596	19373	19236	19013	19665	19305	123	5790	500	14400	10	1	24630000	4832	3.93	0.36	12	0.13	4995.00	55151.00	28550	20221222	-31.28	17650	20231010	11.16	28100	-30.18	20230203	17650	11.16	20231010	28350	-30.79	20221226	17650	11.16	20231010	1.16	N	020000	500	123 억		5970301	N	N	0	N	00	N
30	20231226	120336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19500	40	2	0.21	420945060	21629	38.96	19260	19840	19250	25250	13630	19460	19462.07	24.24	0	-1096	19733	19596	19373	19236	19013	19665	19305	123	5790	500	14400	10	1	24630000	4803	3.90	0.35	12	0.09	4995.00	55151.00	28550	20221222	-31.70	17650	20231010	10.48	28100	-30.60	20230203	17650	10.48	20231010	28350	-31.22	20221226	17650	10.48	20231010	1.16	N	020000	500	123 억		5970301	N	N	0	N	00	N
31	20231226	110338	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19500	40	2	0.21	366228910	18823	33.90	19260	19840	19250	25250	13630	19460	19456.46	24.24	0	-524	19733	19596	19373	19236	19013	19665	19305	123	5790	500	14400	10	1	24630000	4803	3.90	0.35	12	0.08	4995.00	55151.00	28550	20221222	-31.70	17650	20231010	10.48	28100	-30.60	20230203	17650	10.48	20231010	28350	-31.22	20221226	17650	10.48	20231010	1.16	N	020000	500	123 억		5970301	N	N	0	N	00	N
32	20231226	100336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19510	50	2	0.26	263962890	13581	24.46	19260	19840	19250	25250	13630	19460	19436.19	24.24	0	-324	19733	19596	19373	19236	19013	19665	19305	123	5790	500	14400	10	1	24630000	4805	3.91	0.35	12	0.06	4995.00	55151.00	28550	20221222	-31.66	17650	20231010	10.54	28100	-30.57	20230203	17650	10.54	20231010	28350	-31.18	20221226	17650	10.54	20231010	1.16	N	020000	500	123 억		5970301	N	N	0	N	00	N
33	20231226	090336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19440	-20	5	-0.10	46963370	2436	4.39	19260	19450	19260	25250	13630	19460	19278.89	24.24	0	390	19733	19596	19373	19236	19013	19665	19305	123	5790	500	14400	10	1	24630000	4788	3.89	0.35	12	0.01	4995.00	55151.00	28550	20221222	-31.91	17650	20231010	10.14	28100	-30.82	20230203	17650	10.14	20231010	28350	-31.43	20221226	17650	10.14	20231010	1.16	N	020000	500	123 억		5970301	N	N	0	N	00	N
34	20231222	160332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19460	280	2	1.46	1076996090	55507	93.40	19160	19510	19150	24900	13430	19180	19402.88	24.20	0	7206	19506	19342	19196	19032	18886	19270	18960	123	5720	500	14190	10	1	24630000	4793	3.90	0.35	12	0.23	4995.00	55151.00	28550	20221222	-31.84	17650	20231010	10.25	28100	-30.75	20230203	17650	10.25	20231010	28550	-31.84	20221222	17650	10.25	20231010	1.24	N	020000	500	123 억		5960355	N	N	0	N	00	N
35	20231222	150332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19460	280	2	1.46	1009090190	52015	87.52	19160	19510	19150	24900	13430	19180	19399.98	24.20	0	6211	19506	19342	19196	19032	18886	19270	18960	123	5720	500	14190	10	1	24630000	4793	3.90	0.35	12	0.21	4995.00	55151.00	28550	20221222	-31.84	17650	20231010	10.25	28100	-30.75	20230203	17650	10.25	20231010	28550	-31.84	20221222	17650	10.25	20231010	1.24	N	020000	500	123 억		5960355	N	N	0	N	00	N
36	20231222	140331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19450	270	2	1.41	727977120	37567	63.21	19160	19490	19150	24900	13430	19180	19378.10	24.20	0	6528	19506	19342	19196	19032	18886	19270	18960	123	5720	500	14190	10	1	24630000	4791	3.89	0.35	12	0.15	4995.00	55151.00	28550	20221222	-31.87	17650	20231010	10.20	28100	-30.78	20230203	17650	10.20	20231010	28550	-31.87	20221222	17650	10.20	20231010	1.24	N	020000	500	123 억		5960355	N	N	0	N	00	N
37	20231222	130329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19480	300	2	1.56	588987770	30426	51.20	19160	19490	19150	24900	13430	19180	19358.04	24.20	0	5930	19506	19342	19196	19032	18886	19270	18960	123	5720	500	14190	10	1	24630000	4798	3.90	0.35	12	0.12	4995.00	55151.00	28550	20221222	-31.77	17650	20231010	10.37	28100	-30.68	20230203	17650	10.37	20231010	28550	-31.77	20221222	17650	10.37	20231010	1.24	N	020000	500	123 억		5960355	N	N	0	N	00	N
38	20231222	120330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19420	240	2	1.25	451332300	23347	39.29	19160	19430	19150	24900	13430	19180	19331.49	24.20	0	4714	19506	19342	19196	19032	18886	19270	18960	123	5720	500	14190	10	1	24630000	4783	3.89	0.35	12	0.09	4995.00	55151.00	28550	20221222	-31.98	17650	20231010	10.03	28100	-30.89	20230203	17650	10.03	20231010	28550	-31.98	20221222	17650	10.03	20231010	1.24	N	020000	500	123 억		5960355	N	N	0	N	00	N
39	20231222	110331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19380	200	2	1.04	315970470	16368	27.54	19160	19410	19150	24900	13430	19180	19304.16	24.20	0	3508	19506	19342	19196	19032	18886	19270	18960	123	5720	500	14190	10	1	24630000	4773	3.88	0.35	12	0.07	4995.00	55151.00	28550	20221222	-32.12	17650	20231010	9.80	28100	-31.03	20230203	17650	9.80	20231010	28550	-32.12	20221222	17650	9.80	20231010	1.24	N	020000	500	123 억		5960355	N	N	0	N	00	N
40	20231222	100329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19300	120	2	0.63	140386840	7296	12.28	19160	19310	19150	24900	13430	19180	19241.62	24.20	0	122	19506	19342	19196	19032	18886	19270	18960	123	5720	500	14190	10	1	24630000	4754	3.86	0.35	12	0.03	4995.00	55151.00	28550	20221222	-32.40	17650	20231010	9.35	28100	-31.32	20230203	17650	9.35	20231010	28550	-32.40	20221222	17650	9.35	20231010	1.24	N	020000	500	123 억		5960355	N	N	0	N	00	N
41	20231222	090330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19180	0	3	0.00	20376110	1063	1.79	19160	19240	19150	24900	13430	19180	19168.49	24.20	0	-516	19506	19342	19196	19032	18886	19270	18960	123	5720	500	14190	10	1	24630000	4724	3.84	0.35	12	0.00	4995.00	55151.00	28550	20221222	-32.82	17650	20231010	8.67	28100	-31.74	20230203	17650	8.67	20231010	28550	-32.82	20221222	17650	8.67	20231010	1.24	N	020000	500	123 억		5960355	N	N	0	N	00	N
42	20231221	160329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19180	-150	5	-0.78	1093000900	57044	119.92	19330	19360	19050	25100	13540	19330	19160.66	24.29	-1822	-29045	19516	19422	19316	19222	19116	19470	19270	123	5770	500	14300	10	1	24630000	4724	3.84	0.35	12	0.23	4995.00	55151.00	28550	20221222	-32.82	17650	20231010	8.67	28100	-31.74	20230203	17650	8.67	20231010	28550	-32.82	20221222	17650	8.67	20231010	1.20	N	020000	500	123 억		5983625	N	N	0	N	00	N
43	20231221	150330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19150	-180	5	-0.93	998819300	52132	109.59	19330	19360	19050	25100	13540	19330	19159.43	24.29	-1822	-25389	19516	19422	19316	19222	19116	19470	19270	123	5770	500	14300	10	1	24630000	4717	3.83	0.35	12	0.21	4995.00	55151.00	28550	20221222	-32.92	17650	20231010	8.50	28100	-31.85	20230203	17650	8.50	20231010	28550	-32.92	20221222	17650	8.50	20231010	1.20	N	020000	500	123 억		5983625	N	N	0	N	00	N
44	20231221	140327	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19150	-180	5	-0.93	824665870	43029	90.45	19330	19360	19050	25100	13540	19330	19165.35	24.29	-1822	-21664	19516	19422	19316	19222	19116	19470	19270	123	5770	500	14300	10	1	24630000	4717	3.83	0.35	12	0.17	4995.00	55151.00	28550	20221222	-32.92	17650	20231010	8.50	28100	-31.85	20230203	17650	8.50	20231010	28550	-32.92	20221222	17650	8.50	20231010	1.20	N	020000	500	123 억		5983625	N	N	0	N	00	N
45	20231221	130329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19140	-190	5	-0.98	745752540	38906	81.79	19330	19360	19050	25100	13540	19330	19168.06	24.29	-1822	-19565	19516	19422	19316	19222	19116	19470	19270	123	5770	500	14300	10	1	24630000	4714	3.83	0.35	12	0.16	4995.00	55151.00	28550	20221222	-32.96	17650	20231010	8.44	28100	-31.89	20230203	17650	8.44	20231010	28550	-32.96	20221222	17650	8.44	20231010	1.20	N	020000	500	123 억		5983625	N	N	0	N	00	N
46	20231221	120329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	-210	5	-1.09	695682960	36291	76.29	19330	19360	19050	25100	13540	19330	19169.57	24.29	-1822	-18412	19516	19422	19316	19222	19116	19470	19270	123	5770	500	14300	10	1	24630000	4709	3.83	0.35	12	0.15	4995.00	55151.00	28550	20221222	-33.03	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28550	-33.03	20221222	17650	8.33	20231010	1.20	N	020000	500	123 억		5983625	N	N	0	N	00	N
47	20231221	110330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19110	-220	5	-1.14	462391450	24076	50.61	19330	19360	19110	25100	13540	19330	19205.49	24.29	-1822	-13170	19516	19422	19316	19222	19116	19470	19270	123	5770	500	14300	10	1	24630000	4707	3.83	0.35	12	0.10	4995.00	55151.00	28550	20221222	-33.06	17650	20231010	8.27	28100	-31.99	20230203	17650	8.27	20231010	28550	-33.06	20221222	17650	8.27	20231010	1.20	N	020000	500	123 억		5983625	N	N	0	N	00	N
48	20231221	100328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19230	-100	5	-0.52	134166440	6958	14.63	19330	19360	19230	25100	13540	19330	19282.33	24.29	-1822	-2587	19516	19422	19316	19222	19116	19470	19270	123	5770	500	14300	10	1	24630000	4736	3.85	0.35	12	0.03	4995.00	55151.00	28550	20221222	-32.64	17650	20231010	8.95	28100	-31.57	20230203	17650	8.95	20231010	28550	-32.64	20221222	17650	8.95	20231010	1.20	N	020000	500	123 억		5983625	N	N	0	N	00	N
49	20231221	090330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19320	-10	5	-0.05	16215080	839	1.76	19330	19350	19300	25100	13540	19330	19326.67	24.29	-1822	-273	19516	19422	19316	19222	19116	19470	19270	123	5770	500	14300	10	1	24630000	4759	3.87	0.35	12	0.00	4995.00	55151.00	28550	20221222	-32.33	17650	20231010	9.46	28100	-31.25	20230203	17650	9.46	20231010	28550	-32.33	20221222	17650	9.46	20231010	1.20	N	020000	500	123 억		5983625	N	N	0	N	00	N
50	20231220	160329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19330	120	2	0.62	919552580	47540	76.09	19210	19410	19210	24950	13450	19210	19342.71	24.20	966	7459	19483	19346	19263	19126	19043	19305	19085	123	5740	500	14210	10	1	24630000	4761	3.87	0.35	12	0.19	4995.00	55151.00	28550	20221222	-32.29	17650	20231010	9.52	28100	-31.21	20230203	17650	9.52	20231010	28550	-32.29	20221222	17650	9.52	20231010	1.20	N	020000	500	123 억		5959677	N	N	0	N	00	N
51	20231220	150346	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19350	140	2	0.73	767117440	39654	63.47	19210	19410	19210	24950	13450	19210	19345.27	24.20	966	6982	19483	19346	19263	19126	19043	19305	19085	123	5740	500	14210	10	1	24630000	4766	3.87	0.35	12	0.16	4995.00	55151.00	28550	20221222	-32.22	17650	20231010	9.63	28100	-31.14	20230203	17650	9.63	20231010	28550	-32.22	20221222	17650	9.63	20231010	1.20	N	020000	500	123 억		5959677	N	N	0	N	00	N
52	20231220	140350	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19380	170	2	0.88	659249300	34085	54.55	19210	19410	19210	24950	13450	19210	19341.33	24.20	966	7525	19483	19346	19263	19126	19043	19305	19085	123	5740	500	14210	10	1	24630000	4773	3.88	0.35	12	0.14	4995.00	55151.00	28550	20221222	-32.12	17650	20231010	9.80	28100	-31.03	20230203	17650	9.80	20231010	28550	-32.12	20221222	17650	9.80	20231010	1.20	N	020000	500	123 억		5959677	N	N	0	N	00	N
53	20231220	130350	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19360	150	2	0.78	478163310	24736	39.59	19210	19400	19210	24950	13450	19210	19330.66	24.20	966	3735	19483	19346	19263	19126	19043	19305	19085	123	5740	500	14210	10	1	24630000	4768	3.88	0.35	12	0.10	4995.00	55151.00	28550	20221222	-32.19	17650	20231010	9.69	28100	-31.10	20230203	17650	9.69	20231010	28550	-32.19	20221222	17650	9.69	20231010	1.20	N	020000	500	123 억		5959677	N	N	0	N	00	N
54	20231220	120328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19310	100	2	0.52	359377090	18601	29.77	19210	19370	19210	24950	13450	19210	19320.31	24.20	966	541	19483	19346	19263	19126	19043	19305	19085	123	5740	500	14210	10	1	24630000	4756	3.87	0.35	12	0.08	4995.00	55151.00	28550	20221222	-32.36	17650	20231010	9.41	28100	-31.28	20230203	17650	9.41	20231010	28550	-32.36	20221222	17650	9.41	20231010	1.20	N	020000	500	123 억		5959677	N	N	0	N	00	N
55	20231220	110331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19310	100	2	0.52	173226250	8966	14.35	19210	19370	19210	24950	13450	19210	19320.35	24.20	966	193	19483	19346	19263	19126	19043	19305	19085	123	5740	500	14210	10	1	24630000	4756	3.87	0.35	12	0.04	4995.00	55151.00	28550	20221222	-32.36	17650	20231010	9.41	28100	-31.28	20230203	17650	9.41	20231010	28550	-32.36	20221222	17650	9.41	20231010	1.20	N	020000	500	123 억		5959677	N	N	0	N	00	N
56	20231220	100329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19340	130	2	0.68	97442710	5043	8.07	19210	19370	19210	24950	13450	19210	19322.37	24.20	966	442	19483	19346	19263	19126	19043	19305	19085	123	5740	500	14210	10	1	24630000	4763	3.87	0.35	12	0.02	4995.00	55151.00	28550	20221222	-32.26	17650	20231010	9.58	28100	-31.17	20230203	17650	9.58	20231010	28550	-32.26	20221222	17650	9.58	20231010	1.20	N	020000	500	123 억		5959677	N	N	0	N	00	N
57	20231220	090328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19250	40	2	0.21	1519880	79	0.13	19210	19270	19210	24950	13450	19210	19238.99	24.20	966	21	19483	19346	19263	19126	19043	19305	19085	123	5740	500	14210	10	1	24630000	4741	3.85	0.35	12	0.00	4995.00	55151.00	28550	20221222	-32.57	17650	20231010	9.07	28100	-31.49	20230203	17650	9.07	20231010	28550	-32.57	20221222	17650	9.07	20231010	1.20	N	020000	500	123 억		5959677	N	N	0	N	00	N
58	20231219	160329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19210	-240	5	-1.23	1200573520	62418	111.76	19250	19400	19180	25250	13620	19450	19234.58	24.11	1957	-10590	19583	19516	19383	19316	19183	19550	19350	123	5800	500	14390	10	1	24630000	4731	3.85	0.35	12	0.25	4995.00	55151.00	28550	20221222	-32.71	17650	20231010	8.84	28100	-31.64	20230203	17650	8.84	20231010	28550	-32.71	20221222	17650	8.84	20231010	1.13	N	020000	500	123 억		5938974	N	N	327	N	00	N
59	20231219	150330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19220	-230	5	-1.18	1094917390	56919	101.91	19250	19400	19180	25250	13620	19450	19236.41	24.11	1957	-8170	19583	19516	19383	19316	19183	19550	19350	123	5800	500	14390	10	1	24630000	4734	3.85	0.35	12	0.23	4995.00	55151.00	28550	20221222	-32.68	17650	20231010	8.90	28100	-31.60	20230203	17650	8.90	20231010	28550	-32.68	20221222	17650	8.90	20231010	1.13	N	020000	500	123 억		5938974	N	N	327	N	00	N
60	20231219	140330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19220	-230	5	-1.18	997082460	51830	92.80	19250	19400	19180	25250	13620	19450	19237.55	24.11	1957	-6962	19583	19516	19383	19316	19183	19550	19350	123	5800	500	14390	10	1	24630000	4734	3.85	0.35	12	0.21	4995.00	55151.00	28550	20221222	-32.68	17650	20231010	8.90	28100	-31.60	20230203	17650	8.90	20231010	28550	-32.68	20221222	17650	8.90	20231010	1.13	N	020000	500	123 억		5938974	N	N	327	N	00	N
61	20231219	130329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19210	-240	5	-1.23	827360960	42999	76.99	19250	19400	19180	25250	13620	19450	19241.40	24.11	1957	-5050	19583	19516	19383	19316	19183	19550	19350	123	5800	500	14390	10	1	24630000	4731	3.85	0.35	12	0.17	4995.00	55151.00	28550	20221222	-32.71	17650	20231010	8.84	28100	-31.64	20230203	17650	8.84	20231010	28550	-32.71	20221222	17650	8.84	20231010	1.13	N	020000	500	123 억		5938974	N	N	327	N	00	N
62	20231219	120330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19230	-220	5	-1.13	609992780	31691	56.74	19250	19400	19180	25250	13620	19450	19248.14	24.11	1957	-6182	19583	19516	19383	19316	19183	19550	19350	123	5800	500	14390	10	1	24630000	4736	3.85	0.35	12	0.13	4995.00	55151.00	28550	20221222	-32.64	17650	20231010	8.95	28100	-31.57	20230203	17650	8.95	20231010	28550	-32.64	20221222	17650	8.95	20231010	1.13	N	020000	500	123 억		5938974	N	N	327	N	00	N
63	20231219	110330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19230	-220	5	-1.13	464573210	24130	43.20	19250	19400	19180	25250	13620	19450	19252.93	24.11	1957	-8382	19583	19516	19383	19316	19183	19550	19350	123	5800	500	14390	10	1	24630000	4736	3.85	0.35	12	0.10	4995.00	55151.00	28550	20221222	-32.64	17650	20231010	8.95	28100	-31.57	20230203	17650	8.95	20231010	28550	-32.64	20221222	17650	8.95	20231010	1.13	N	020000	500	123 억		5938974	N	N	327	N	00	N
64	20231219	100328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19230	-220	5	-1.13	281871510	14624	26.18	19250	19400	19180	25250	13620	19450	19274.58	24.11	1957	-5629	19583	19516	19383	19316	19183	19550	19350	123	5800	500	14390	10	1	24630000	4736	3.85	0.35	12	0.06	4995.00	55151.00	28550	20221222	-32.64	17650	20231010	8.95	28100	-31.57	20230203	17650	8.95	20231010	28550	-32.64	20221222	17650	8.95	20231010	1.13	N	020000	500	123 억		5938974	N	N	327	N	00	N
65	20231219	090329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19400	-50	5	-0.26	32959870	1711	3.06	19250	19400	19250	25250	13620	19450	19263.51	24.11	1957	-801	19583	19516	19383	19316	19183	19550	19350	123	5800	500	14390	10	1	24630000	4778	3.88	0.35	12	0.01	4995.00	55151.00	28550	20221222	-32.05	17650	20231010	9.92	28100	-30.96	20230203	17650	9.92	20231010	28550	-32.05	20221222	17650	9.92	20231010	1.13	N	020000	500	123 억		5938974	N	N	327	N	00	N
66	20231218	160329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19450	80	2	0.41	1080576330	55815	43.84	19300	19450	19250	25150	13560	19370	19359.96	24.08	6006	3207	19756	19562	19286	19092	18816	19425	18955	123	5780	500	14330	10	1	24630000	4791	3.89	0.35	12	0.23	4995.00	55151.00	28550	20221222	-31.87	17650	20231010	10.20	28100	-30.78	20230203	17650	10.20	20231010	28550	-31.87	20221222	17650	10.20	20231010	1.02	N	020000	500	123 억		5931747	N	N	327	N	00	N
67	20231218	150328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19410	40	2	0.21	926738970	47896	37.62	19300	19440	19250	25150	13560	19370	19348.98	24.08	6006	4605	19756	19562	19286	19092	18816	19425	18955	123	5780	500	14330	10	1	24630000	4781	3.89	0.35	12	0.19	4995.00	55151.00	28550	20221222	-32.01	17650	20231010	9.97	28100	-30.93	20230203	17650	9.97	20231010	28550	-32.01	20221222	17650	9.97	20231010	1.02	N	020000	500	123 억		5931747	N	N	337	N	00	N
68	20231218	140328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19380	10	2	0.05	674803210	34920	27.43	19300	19390	19250	25150	13560	19370	19324.26	24.08	6006	2899	19756	19562	19286	19092	18816	19425	18955	123	5780	500	14330	10	1	24630000	4773	3.88	0.35	12	0.14	4995.00	55151.00	28550	20221222	-32.12	17650	20231010	9.80	28100	-31.03	20230203	17650	9.80	20231010	28550	-32.12	20221222	17650	9.80	20231010	1.02	N	020000	500	123 억		5931747	N	N	337	N	00	N
69	20231218	130327	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19360	-10	5	-0.05	551506040	28552	22.43	19300	19370	19250	25150	13560	19370	19315.85	24.08	6006	704	19756	19562	19286	19092	18816	19425	18955	123	5780	500	14330	10	1	24630000	4768	3.88	0.35	12	0.12	4995.00	55151.00	28550	20221222	-32.19	17650	20231010	9.69	28100	-31.10	20230203	17650	9.69	20231010	28550	-32.19	20221222	17650	9.69	20231010	1.02	N	020000	500	123 억		5931747	N	N	337	N	00	N
70	20231218	120325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19310	-60	5	-0.31	436955660	22630	17.78	19300	19370	19250	25150	13560	19370	19308.69	24.08	6006	-169	19756	19562	19286	19092	18816	19425	18955	123	5780	500	14330	10	1	24630000	4756	3.87	0.35	12	0.09	4995.00	55151.00	28550	20221222	-32.36	17650	20231010	9.41	28100	-31.28	20230203	17650	9.41	20231010	28550	-32.36	20221222	17650	9.41	20231010	1.02	N	020000	500	123 억		5931747	N	N	337	N	00	N
71	20231218	110326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19310	-60	5	-0.31	220767640	11439	8.98	19300	19370	19250	25150	13560	19370	19299.56	24.08	6006	-2274	19756	19562	19286	19092	18816	19425	18955	123	5780	500	14330	10	1	24630000	4756	3.87	0.35	12	0.05	4995.00	55151.00	28550	20221222	-32.36	17650	20231010	9.41	28100	-31.28	20230203	17650	9.41	20231010	28550	-32.36	20221222	17650	9.41	20231010	1.02	N	020000	500	123 억		5931747	N	N	337	N	00	N
72	20231218	100326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19310	-60	5	-0.31	135884090	7040	5.53	19300	19370	19250	25150	13560	19370	19301.72	24.08	6006	-2073	19756	19562	19286	19092	18816	19425	18955	123	5780	500	14330	10	1	24630000	4756	3.87	0.35	12	0.03	4995.00	55151.00	28550	20221222	-32.36	17650	20231010	9.41	28100	-31.28	20230203	17650	9.41	20231010	28550	-32.36	20221222	17650	9.41	20231010	1.02	N	020000	500	123 억		5931747	N	N	337	N	00	N
73	20231218	090324	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19330	-40	5	-0.21	14538570	753	0.59	19300	19370	19300	25150	13560	19370	19307.53	24.08	6006	-263	19756	19562	19286	19092	18816	19425	18955	123	5780	500	14330	10	1	24630000	4761	3.87	0.35	12	0.00	4995.00	55151.00	28550	20221222	-32.29	17650	20231010	9.52	28100	-31.21	20230203	17650	9.52	20231010	28550	-32.29	20221222	17650	9.52	20231010	1.02	N	020000	500	123 억		5931747	N	N	337	N	00	N
74	20231215	160325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19370	40	2	0.21	2437151800	127169	34.30	19480	19480	19010	25100	13540	19330	19164.66	23.93	0	-7607	19910	19620	19280	18990	18650	19450	18820	123	5770	500	14300	10	1	24630000	4771	3.88	0.35	12	0.52	4995.00	55151.00	28550	20221222	-32.15	17650	20231010	9.75	28100	-31.07	20230203	17650	9.75	20231010	28550	-32.15	20221222	17650	9.75	20231010	0.99	N	020000	500	123 억		5894435	N	N	337	N	00	N
75	20231215	150327	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19290	-40	5	-0.21	2210423270	115456	31.14	19480	19480	19010	25100	13540	19330	19145.16	23.93	0	-11059	19910	19620	19280	18990	18650	19450	18820	123	5770	500	14300	10	1	24630000	4751	3.86	0.35	12	0.47	4995.00	55151.00	28550	20221222	-32.43	17650	20231010	9.29	28100	-31.35	20230203	17650	9.29	20231010	28550	-32.43	20221222	17650	9.29	20231010	0.99	N	020000	500	123 억		5894435	N	N	199	N	00	N
76	20231215	140326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	-210	5	-1.09	1778404370	93027	25.09	19480	19480	19010	25100	13540	19330	19117.08	23.93	0	-20344	19910	19620	19280	18990	18650	19450	18820	123	5770	500	14300	10	1	24630000	4709	3.83	0.35	12	0.38	4995.00	55151.00	28550	20221222	-33.03	17650	20231010	8.33	28100	-31.96	20230203	17650	8.33	20231010	28550	-33.03	20221222	17650	8.33	20231010	0.99	N	020000	500	123 억		5894435	N	N	199	N	00	N
77	20231215	130325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19100	-230	5	-1.19	1553263430	81238	21.91	19480	19480	19010	25100	13540	19330	19119.91	23.93	0	-19692	19910	19620	19280	18990	18650	19450	18820	123	5770	500	14300	10	1	24630000	4704	3.82	0.35	12	0.33	4995.00	55151.00	28550	20221222	-33.10	17650	20231010	8.22	28100	-32.03	20230203	17650	8.22	20231010	28550	-33.10	20221222	17650	8.22	20231010	0.99	N	020000	500	123 억		5894435	N	N	199	N	00	N
78	20231215	120325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19130	-200	5	-1.03	1353516550	70795	19.10	19480	19480	19010	25100	13540	19330	19118.82	23.93	0	-17007	19910	19620	19280	18990	18650	19450	18820	123	5770	500	14300	10	1	24630000	4712	3.83	0.35	12	0.29	4995.00	55151.00	28550	20221222	-32.99	17650	20231010	8.39	28100	-31.92	20230203	17650	8.39	20231010	28550	-32.99	20221222	17650	8.39	20231010	0.99	N	020000	500	123 억		5894435	N	N	199	N	00	N
79	20231215	110326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19060	-270	5	-1.40	1206962320	63133	17.03	19480	19480	19010	25100	13540	19330	19117.77	23.93	0	-17115	19910	19620	19280	18990	18650	19450	18820	123	5770	500	14300	10	1	24630000	4694	3.82	0.35	12	0.26	4995.00	55151.00	28550	20221222	-33.24	17650	20231010	7.99	28100	-32.17	20230203	17650	7.99	20231010	28550	-33.24	20221222	17650	7.99	20231010	0.99	N	020000	500	123 억		5894435	N	N	199	N	00	N
80	20231215	100327	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19060	-270	5	-1.40	898601930	46962	12.67	19480	19480	19010	25100	13540	19330	19134.66	23.93	0	-13193	19910	19620	19280	18990	18650	19450	18820	123	5770	500	14300	10	1	24630000	4694	3.82	0.35	12	0.19	4995.00	55151.00	28550	20221222	-33.24	17650	20231010	7.99	28100	-32.17	20230203	17650	7.99	20231010	28550	-33.24	20221222	17650	7.99	20231010	0.99	N	020000	500	123 억		5894435	N	N	199	N	00	N
81	20231215	090325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19150	-180	5	-0.93	125530740	6488	1.75	19480	19480	19140	25100	13540	19330	19348.14	23.93	0	-4351	19910	19620	19280	18990	18650	19450	18820	123	5770	500	14300	10	1	24630000	4717	3.83	0.35	12	0.03	4995.00	55151.00	28550	20221222	-32.92	17650	20231010	8.50	28100	-31.85	20230203	17650	8.50	20231010	28550	-32.92	20221222	17650	8.50	20231010	0.99	N	020000	500	123 억		5894435	N	N	199	N	00	N
82	20231214	160326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19330	-50	5	-0.26	7127115940	369967	539.98	19420	19570	18940	25150	13570	19380	19263.29	23.31	983	-71737	19860	19620	19470	19230	19080	19545	19155	123	5770	500	14340	10	1	24630000	4761	3.87	0.35	12	1.50	4995.00	55151.00	28550	20221222	-32.29	17650	20231010	9.52	28100	-31.21	20230203	17650	9.52	20231010	28550	-32.29	20221222	17650	9.52	20231010	0.97	N	020000	500	123 억		5741148	N	N	199	N	00	N
83	20231214	150335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19170	-210	5	-1.08	2241187750	116416	169.91	19420	19570	19170	25150	13570	19380	19251.54	23.31	983	-33228	19860	19620	19470	19230	19080	19545	19155	123	5770	500	14340	10	1	24630000	4722	3.84	0.35	12	0.47	4995.00	55151.00	28550	20221222	-32.85	17650	20231010	8.61	28100	-31.78	20230203	17650	8.61	20231010	28550	-32.85	20221222	17650	8.61	20231010	0.97	N	020000	500	123 억		5741148	N	N	0	N	00	N
84	20231214	140335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19200	-180	5	-0.93	1169401010	60625	88.48	19420	19570	19200	25150	13570	19380	19289.09	23.31	983	-23791	19860	19620	19470	19230	19080	19545	19155	123	5770	500	14340	10	1	24630000	4729	3.84	0.35	12	0.25	4995.00	55151.00	28550	20221222	-32.75	17650	20231010	8.78	28100	-31.67	20230203	17650	8.78	20231010	28550	-32.75	20221222	17650	8.78	20231010	0.97	N	020000	500	123 억		5741148	N	N	0	N	00	N
85	20231214	130330	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19210	-170	5	-0.88	871463130	45123	65.86	19420	19570	19200	25150	13570	19380	19313.06	23.31	983	-21522	19860	19620	19470	19230	19080	19545	19155	123	5770	500	14340	10	1	24630000	4731	3.85	0.35	12	0.18	4995.00	55151.00	28550	20221222	-32.71	17650	20231010	8.84	28100	-31.64	20230203	17650	8.84	20231010	28550	-32.71	20221222	17650	8.84	20231010	0.97	N	020000	500	123 억		5741148	N	N	0	N	00	N
86	20231214	120338	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19250	-130	5	-0.67	666904810	34478	50.32	19420	19570	19250	25150	13570	19380	19342.91	23.31	983	-17218	19860	19620	19470	19230	19080	19545	19155	123	5770	500	14340	10	1	24630000	4741	3.85	0.35	12	0.14	4995.00	55151.00	28550	20221222	-32.57	17650	20231010	9.07	28100	-31.49	20230203	17650	9.07	20231010	28550	-32.57	20221222	17650	9.07	20231010	0.97	N	020000	500	123 억		5741148	N	N	0	N	00	N
87	20231214	110328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19400	20	2	0.10	419168560	21653	31.60	19420	19570	19300	25150	13570	19380	19358.45	23.31	983	-9011	19860	19620	19470	19230	19080	19545	19155	123	5770	500	14340	10	1	24630000	4778	3.88	0.35	12	0.09	4995.00	55151.00	28550	20221222	-32.05	17650	20231010	9.92	28100	-30.96	20230203	17650	9.92	20231010	28550	-32.05	20221222	17650	9.92	20231010	0.97	N	020000	500	123 억		5741148	N	N	0	N	00	N
88	20231214	100322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19310	-70	5	-0.36	225180030	11614	16.95	19420	19570	19310	25150	13570	19380	19388.67	23.31	983	-4724	19860	19620	19470	19230	19080	19545	19155	123	5770	500	14340	10	1	24630000	4756	3.87	0.35	12	0.05	4995.00	55151.00	28550	20221222	-32.36	17650	20231010	9.41	28100	-31.28	20230203	17650	9.41	20231010	28550	-32.36	20221222	17650	9.41	20231010	0.97	N	020000	500	123 억		5741148	N	N	0	N	00	N
89	20231214	090312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19520	140	2	0.72	12096570	622	0.91	19420	19520	19420	25150	13570	19380	19447.86	23.31	983	355	19860	19620	19470	19230	19080	19545	19155	123	5770	500	14340	10	1	24630000	4808	3.91	0.35	12	0.00	4995.00	55151.00	28550	20221222	-31.63	17650	20231010	10.59	28100	-30.53	20230203	17650	10.59	20231010	28550	-31.63	20221222	17650	10.59	20231010	0.97	N	020000	500	123 억		5741148	N	N	0	N	00	N
90	20231213	160323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19380	-250	5	-1.27	1330671360	68495	124.61	19630	19710	19320	25500	13750	19630	19427.28	23.33	-79	3076	19890	19760	19670	19540	19450	19715	19495	123	5870	500	14520	10	1	24630000	4773	3.88	0.35	12	0.28	4995.00	55151.00	28550	20221222	-32.12	17650	20231010	9.80	28100	-31.03	20230203	17650	9.80	20231010	28550	-32.12	20221222	17650	9.80	20231010	0.96	N	020000	500	123 억		5745251	N	N	0	N	00	N
91	20231213	150331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19350	-280	5	-1.43	1243573800	64002	116.44	19630	19710	19320	25500	13750	19630	19430.23	23.33	-79	2675	19890	19760	19670	19540	19450	19715	19495	123	5870	500	14520	10	1	24630000	4766	3.87	0.35	12	0.26	4995.00	55151.00	28550	20221222	-32.22	17650	20231010	9.63	28100	-31.14	20230203	17650	9.63	20231010	28550	-32.22	20221222	17650	9.63	20231010	0.96	N	020000	500	123 억		5745251	N	N	0	N	00	N
92	20231213	140331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19400	-230	5	-1.17	896380410	46073	83.82	19630	19710	19320	25500	13750	19630	19455.66	23.33	-79	2536	19890	19760	19670	19540	19450	19715	19495	123	5870	500	14520	10	1	24630000	4778	3.88	0.35	12	0.19	4995.00	55151.00	28550	20221222	-32.05	17650	20231010	9.92	28100	-30.96	20230203	17650	9.92	20231010	28550	-32.05	20221222	17650	9.92	20231010	0.96	N	020000	500	123 억		5745251	N	N	0	N	00	N
93	20231213	130329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19580	-50	5	-0.25	608952300	31329	57.00	19630	19710	19320	25500	13750	19630	19437.34	23.33	-79	60	19890	19760	19670	19540	19450	19715	19495	123	5870	500	14520	10	1	24630000	4823	3.92	0.36	12	0.13	4995.00	55151.00	28550	20221222	-31.42	17650	20231010	10.93	28100	-30.32	20230203	17650	10.93	20231010	28550	-31.42	20221222	17650	10.93	20231010	0.96	N	020000	500	123 억		5745251	N	N	0	N	00	N
94	20231213	120329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19420	-210	5	-1.07	432860910	22300	40.57	19630	19710	19320	25500	13750	19630	19410.80	23.33	-79	-3302	19890	19760	19670	19540	19450	19715	19495	123	5870	500	14520	10	1	24630000	4783	3.89	0.35	12	0.09	4995.00	55151.00	28550	20221222	-31.98	17650	20231010	10.03	28100	-30.89	20230203	17650	10.03	20231010	28550	-31.98	20221222	17650	10.03	20231010	0.96	N	020000	500	123 억		5745251	N	N	0	N	00	N
95	20231213	110330	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19350	-280	5	-1.43	289479980	14896	27.10	19630	19710	19330	25500	13750	19630	19433.40	23.33	-79	-4326	19890	19760	19670	19540	19450	19715	19495	123	5870	500	14520	10	1	24630000	4766	3.87	0.35	12	0.06	4995.00	55151.00	28550	20221222	-32.22	17650	20231010	9.63	28100	-31.14	20230203	17650	9.63	20231010	28550	-32.22	20221222	17650	9.63	20231010	0.96	N	020000	500	123 억		5745251	N	N	0	N	00	N
96	20231213	100334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19450	-180	5	-0.92	113350640	5808	10.57	19630	19710	19430	25500	13750	19630	19516.29	23.33	-79	-1457	19890	19760	19670	19540	19450	19715	19495	123	5870	500	14520	10	1	24630000	4791	3.89	0.35	12	0.02	4995.00	55151.00	28550	20221222	-31.87	17650	20231010	10.20	28100	-30.78	20230203	17650	10.20	20231010	28550	-31.87	20221222	17650	10.20	20231010	0.96	N	020000	500	123 억		5745251	N	N	0	N	00	N
97	20231213	090325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19680	50	2	0.25	4462620	227	0.41	19630	19710	19600	25500	13750	19630	19659.12	23.33	-79	-54	19890	19760	19670	19540	19450	19715	19495	123	5870	500	14520	10	1	24630000	4847	3.94	0.36	12	0.00	4995.00	55151.00	28550	20221222	-31.07	17650	20231010	11.50	28100	-29.96	20230203	17650	11.50	20231010	28550	-31.07	20221222	17650	11.50	20231010	0.96	N	020000	500	123 억		5745251	N	N	0	N	00	N
98	20231212	160315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19630	0	3	0.00	1079631670	54964	94.45	19730	19800	19580	25500	13750	19630	19642.52	23.32	-69	-622	19903	19766	19593	19456	19283	19835	19525	123	5870	500	14520	10	1	24630000	4835	3.93	0.36	12	0.22	4995.00	55151.00	28550	20221222	-31.24	17650	20231010	11.22	28100	-30.14	20230203	17650	11.22	20231010	28550	-31.24	20221222	17650	11.22	20231010	0.92	N	020000	500	123 억		5743123	N	N	0	N	00	N
99	20231212	150321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19610	-20	5	-0.10	972504360	49506	85.07	19730	19800	19580	25500	13750	19630	19644.17	23.32	-69	591	19903	19766	19593	19456	19283	19835	19525	123	5870	500	14520	10	1	24630000	4830	3.93	0.36	12	0.20	4995.00	55151.00	28550	20221222	-31.31	17650	20231010	11.10	28100	-30.21	20230203	17650	11.10	20231010	28550	-31.31	20221222	17650	11.10	20231010	0.92	N	020000	500	123 억		5743123	N	N	0	N	00	N
100	20231212	140309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19630	0	3	0.00	722980090	36788	63.22	19730	19800	19580	25500	13750	19630	19652.61	23.32	-69	584	19903	19766	19593	19456	19283	19835	19525	123	5870	500	14520	10	1	24630000	4835	3.93	0.36	12	0.15	4995.00	55151.00	28550	20221222	-31.24	17650	20231010	11.22	28100	-30.14	20230203	17650	11.22	20231010	28550	-31.24	20221222	17650	11.22	20231010	0.92	N	020000	500	123 억		5743123	N	N	0	N	00	N
101	20231212	130306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19650	20	2	0.10	533170270	27120	46.60	19730	19800	19580	25500	13750	19630	19659.67	23.32	-69	-1750	19903	19766	19593	19456	19283	19835	19525	123	5870	500	14520	10	1	24630000	4840	3.93	0.36	12	0.11	4995.00	55151.00	28550	20221222	-31.17	17650	20231010	11.33	28100	-30.07	20230203	17650	11.33	20231010	28550	-31.17	20221222	17650	11.33	20231010	0.92	N	020000	500	123 억		5743123	N	N	0	N	00	N
102	20231212	120305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19600	-30	5	-0.15	411074050	20910	35.93	19730	19800	19580	25500	13750	19630	19659.21	23.32	-69	-2736	19903	19766	19593	19456	19283	19835	19525	123	5870	500	14520	10	1	24630000	4827	3.92	0.36	12	0.08	4995.00	55151.00	28550	20221222	-31.35	17650	20231010	11.05	28100	-30.25	20230203	17650	11.05	20231010	28550	-31.35	20221222	17650	11.05	20231010	0.92	N	020000	500	123 억		5743123	N	N	0	N	00	N
103	20231212	110308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19640	10	2	0.05	274341810	13939	23.95	19730	19800	19620	25500	13750	19630	19681.60	23.32	-69	-585	19903	19766	19593	19456	19283	19835	19525	123	5870	500	14520	10	1	24630000	4837	3.93	0.36	12	0.06	4995.00	55151.00	28550	20221222	-31.21	17650	20231010	11.27	28100	-30.11	20230203	17650	11.27	20231010	28550	-31.21	20221222	17650	11.27	20231010	0.92	N	020000	500	123 억		5743123	N	N	0	N	00	N
104	20231212	100320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19630	0	3	0.00	148358110	7529	12.94	19730	19800	19630	25500	13750	19630	19704.89	23.32	-69	890	19903	19766	19593	19456	19283	19835	19525	123	5870	500	14520	10	1	24630000	4835	3.93	0.36	12	0.03	4995.00	55151.00	28550	20221222	-31.24	17650	20231010	11.22	28100	-30.14	20230203	17650	11.22	20231010	28550	-31.24	20221222	17650	11.22	20231010	0.92	N	020000	500	123 억		5743123	N	N	0	N	00	N
105	20231212	090317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19650	20	2	0.10	13896490	706	1.21	19730	19740	19630	25500	13750	19630	19683.41	23.32	-69	480	19903	19766	19593	19456	19283	19835	19525	123	5870	500	14520	10	1	24630000	4840	3.93	0.36	12	0.00	4995.00	55151.00	28550	20221222	-31.17	17650	20231010	11.33	28100	-30.07	20230203	17650	11.33	20231010	28550	-31.17	20221222	17650	11.33	20231010	0.92	N	020000	500	123 억		5743123	N	N	0	N	00	N
106	20231211	160319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19630	100	2	0.51	1137508590	58083	80.41	19530	19730	19420	25350	13680	19530	19584.19	23.30	-2041	759	20070	19800	19580	19310	19090	19690	19200	123	5820	500	14450	10	1	24630000	4835	3.93	0.36	12	0.24	4995.00	55151.00	28550	20221222	-31.24	17650	20231010	11.22	28100	-30.14	20230203	17650	11.22	20231010	28550	-31.24	20221222	17650	11.22	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
107	20231211	150317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19620	90	2	0.46	1035534650	52888	73.22	19530	19730	19420	25350	13680	19530	19579.77	23.30	-2041	-403	20070	19800	19580	19310	19090	19690	19200	123	5820	500	14450	10	1	24630000	4832	3.93	0.36	12	0.21	4995.00	55151.00	28550	20221222	-31.28	17650	20231010	11.16	28100	-30.18	20230203	17650	11.16	20231010	28550	-31.28	20221222	17650	11.16	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
108	20231211	140317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	160	2	0.82	629436360	32235	44.63	19530	19700	19420	25350	13680	19530	19526.49	23.30	-2041	4094	20070	19800	19580	19310	19090	19690	19200	123	5820	500	14450	10	1	24630000	4850	3.94	0.36	12	0.13	4995.00	55151.00	28550	20221222	-31.03	17650	20231010	11.56	28100	-29.93	20230203	17650	11.56	20231010	28550	-31.03	20221222	17650	11.56	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
109	20231211	130319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19480	-50	5	-0.26	449563930	23071	31.94	19530	19560	19420	25350	13680	19530	19486.11	23.30	-2041	2929	20070	19800	19580	19310	19090	19690	19200	123	5820	500	14450	10	1	24630000	4798	3.90	0.35	12	0.09	4995.00	55151.00	28550	20221222	-31.77	17650	20231010	10.37	28100	-30.68	20230203	17650	10.37	20231010	28550	-31.77	20221222	17650	10.37	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
110	20231211	120319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19460	-70	5	-0.36	375186120	19253	26.65	19530	19560	19420	25350	13680	19530	19487.15	23.30	-2041	2664	20070	19800	19580	19310	19090	19690	19200	123	5820	500	14450	10	1	24630000	4793	3.90	0.35	12	0.08	4995.00	55151.00	28550	20221222	-31.84	17650	20231010	10.25	28100	-30.75	20230203	17650	10.25	20231010	28550	-31.84	20221222	17650	10.25	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
111	20231211	110317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19540	10	2	0.05	264975390	13592	18.82	19530	19560	19430	25350	13680	19530	19494.95	23.30	-2041	2712	20070	19800	19580	19310	19090	19690	19200	123	5820	500	14450	10	1	24630000	4813	3.91	0.35	12	0.06	4995.00	55151.00	28550	20221222	-31.56	17650	20231010	10.71	28100	-30.46	20230203	17650	10.71	20231010	28550	-31.56	20221222	17650	10.71	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
112	20231211	100317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19450	-80	5	-0.41	158495200	8134	11.26	19530	19550	19430	25350	13680	19530	19485.52	23.30	-2041	710	20070	19800	19580	19310	19090	19690	19200	123	5820	500	14450	10	1	24630000	4791	3.89	0.35	12	0.03	4995.00	55151.00	28550	20221222	-31.87	17650	20231010	10.20	28100	-30.78	20230203	17650	10.20	20231010	28550	-31.87	20221222	17650	10.20	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
113	20231211	090318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19470	-60	5	-0.31	4507720	231	0.32	19530	19530	19470	25350	13680	19530	19513.94	23.30	-2041	-44	20070	19800	19580	19310	19090	19690	19200	123	5820	500	14450	10	1	24630000	4795	3.90	0.35	12	0.00	4995.00	55151.00	28550	20221222	-31.80	17650	20231010	10.31	28100	-30.71	20230203	17650	10.31	20231010	28550	-31.80	20221222	17650	10.31	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
114	20231208	160314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19530	-260	5	-1.31	1406260590	72088	148.29	19810	19850	19360	25700	13860	19790	19507.54	23.30	0	115	20043	19916	19713	19586	19383	19980	19650	123	5910	500	14640	10	1	24630000	4810	3.91	0.35	12	0.29	4995.00	55151.00	28550	20221222	-31.59	17650	20231010	10.65	28100	-30.50	20230203	17650	10.65	20231010	28550	-31.59	20221222	17650	10.65	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
115	20231208	150317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19490	-300	5	-1.52	1326341360	67991	139.86	19810	19850	19360	25700	13860	19790	19507.60	23.30	0	1050	20043	19916	19713	19586	19383	19980	19650	123	5910	500	14640	10	1	24630000	4800	3.90	0.35	12	0.28	4995.00	55151.00	28550	20221222	-31.73	17650	20231010	10.42	28100	-30.64	20230203	17650	10.42	20231010	28550	-31.73	20221222	17650	10.42	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
116	20231208	140315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19400	-390	5	-1.97	1106415540	56660	116.55	19810	19850	19360	25700	13860	19790	19527.28	23.30	0	-1137	20043	19916	19713	19586	19383	19980	19650	123	5910	500	14640	10	1	24630000	4778	3.88	0.35	12	0.23	4995.00	55151.00	28550	20221222	-32.05	17650	20231010	9.92	28100	-30.96	20230203	17650	9.92	20231010	28550	-32.05	20221222	17650	9.92	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
117	20231208	130315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19380	-410	5	-2.07	892420470	45633	93.87	19810	19850	19370	25700	13860	19790	19556.47	23.30	0	-3699	20043	19916	19713	19586	19383	19980	19650	123	5910	500	14640	10	1	24630000	4773	3.88	0.35	12	0.19	4995.00	55151.00	28550	20221222	-32.12	17650	20231010	9.80	28100	-31.03	20230203	17650	9.80	20231010	28550	-32.12	20221222	17650	9.80	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
118	20231208	120311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19430	-360	5	-1.82	705367260	35996	74.05	19810	19850	19410	25700	13860	19790	19595.71	23.30	0	-5264	20043	19916	19713	19586	19383	19980	19650	123	5910	500	14640	10	1	24630000	4786	3.89	0.35	12	0.15	4995.00	55151.00	28550	20221222	-31.94	17650	20231010	10.08	28100	-30.85	20230203	17650	10.08	20231010	28550	-31.94	20221222	17650	10.08	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
119	20231208	110310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19510	-280	5	-1.41	504788300	25687	52.84	19810	19850	19510	25700	13860	19790	19651.51	23.30	0	-5127	20043	19916	19713	19586	19383	19980	19650	123	5910	500	14640	10	1	24630000	4805	3.91	0.35	12	0.10	4995.00	55151.00	28550	20221222	-31.66	17650	20231010	10.54	28100	-30.57	20230203	17650	10.54	20231010	28550	-31.66	20221222	17650	10.54	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
120	20231208	100316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19600	-190	5	-0.96	237985490	12050	24.79	19810	19850	19600	25700	13860	19790	19749.83	23.30	0	-1808	20043	19916	19713	19586	19383	19980	19650	123	5910	500	14640	10	1	24630000	4827	3.92	0.36	12	0.05	4995.00	55151.00	28550	20221222	-31.35	17650	20231010	11.05	28100	-30.25	20230203	17650	11.05	20231010	28550	-31.35	20221222	17650	11.05	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
121	20231208	090313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19750	-40	5	-0.20	16577330	838	1.72	19810	19830	19750	25700	13860	19790	19782.02	23.30	0	-481	20043	19916	19713	19586	19383	19980	19650	123	5910	500	14640	10	1	24630000	4864	3.95	0.36	12	0.00	4995.00	55151.00	28550	20221222	-30.82	17650	20231010	11.90	28100	-29.72	20230203	17650	11.90	20231010	28550	-30.82	20221222	17650	11.90	20231010	0.92	N	020000	500	123 억		5738178	N	N	0	N	00	N
122	20231207	160312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19790	90	2	0.46	956100470	48559	98.60	19700	19840	19510	25600	13790	19700	19689.41	23.28	0	1236	19946	19822	19646	19522	19346	19885	19585	123	5900	500	14570	10	1	24630000	4874	3.96	0.36	12	0.20	4995.00	55151.00	28550	20221222	-30.68	17650	20231010	12.12	28100	-29.57	20230203	17650	12.12	20231010	28550	-30.68	20221222	17650	12.12	20231010	0.92	N	020000	500	123 억		5732957	N	N	98	N	00	N
123	20231207	150314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	-10	5	-0.05	870925830	44245	89.84	19700	19840	19510	25600	13790	19700	19684.16	23.28	0	1773	19946	19822	19646	19522	19346	19885	19585	123	5900	500	14570	10	1	24630000	4850	3.94	0.36	12	0.18	4995.00	55151.00	28550	20221222	-31.03	17650	20231010	11.56	28100	-29.93	20230203	17650	11.56	20231010	28550	-31.03	20221222	17650	11.56	20231010	0.92	N	020000	500	123 억		5732957	N	N	98	N	00	N
124	20231207	140313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19810	110	2	0.56	675823000	34364	69.78	19700	19840	19510	25600	13790	19700	19666.60	23.28	0	2429	19946	19822	19646	19522	19346	19885	19585	123	5900	500	14570	10	1	24630000	4879	3.97	0.36	12	0.14	4995.00	55151.00	28550	20221222	-30.61	17650	20231010	12.24	28100	-29.50	20230203	17650	12.24	20231010	28550	-30.61	20221222	17650	12.24	20231010	0.92	N	020000	500	123 억		5732957	N	N	98	N	00	N
125	20231207	130312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19790	90	2	0.46	571951920	29121	59.13	19700	19790	19510	25600	13790	19700	19640.53	23.28	0	2278	19946	19822	19646	19522	19346	19885	19585	123	5900	500	14570	10	1	24630000	4874	3.96	0.36	12	0.12	4995.00	55151.00	28550	20221222	-30.68	17650	20231010	12.12	28100	-29.57	20230203	17650	12.12	20231010	28550	-30.68	20221222	17650	12.12	20231010	0.92	N	020000	500	123 억		5732957	N	N	98	N	00	N
126	20231207	120313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19770	70	2	0.36	465970940	23759	48.24	19700	19780	19510	25600	13790	19700	19612.40	23.28	0	1442	19946	19822	19646	19522	19346	19885	19585	123	5900	500	14570	10	1	24630000	4869	3.96	0.36	12	0.10	4995.00	55151.00	28550	20221222	-30.75	17650	20231010	12.01	28100	-29.64	20230203	17650	12.01	20231010	28550	-30.75	20221222	17650	12.01	20231010	0.92	N	020000	500	123 억		5732957	N	N	98	N	00	N
127	20231207	110309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19570	-130	5	-0.66	303274430	15502	31.48	19700	19700	19510	25600	13790	19700	19563.57	23.28	0	-351	19946	19822	19646	19522	19346	19885	19585	123	5900	500	14570	10	1	24630000	4820	3.92	0.35	12	0.06	4995.00	55151.00	28550	20221222	-31.45	17650	20231010	10.88	28100	-30.36	20230203	17650	10.88	20231010	28550	-31.45	20221222	17650	10.88	20231010	0.92	N	020000	500	123 억		5732957	N	N	98	N	00	N
128	20231207	100311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19580	-120	5	-0.61	208676650	10666	21.66	19700	19700	19510	25600	13790	19700	19564.66	23.28	0	13	19946	19822	19646	19522	19346	19885	19585	123	5900	500	14570	10	1	24630000	4823	3.92	0.36	12	0.04	4995.00	55151.00	28550	20221222	-31.42	17650	20231010	10.93	28100	-30.32	20230203	17650	10.93	20231010	28550	-31.42	20221222	17650	10.93	20231010	0.92	N	020000	500	123 억		5732957	N	N	98	N	00	N
129	20231207	090312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19590	-110	5	-0.56	16427040	835	1.70	19700	19700	19580	25600	13790	19700	19673.10	23.28	0	-259	19946	19822	19646	19522	19346	19885	19585	123	5900	500	14570	10	1	24630000	4825	3.92	0.36	12	0.00	4995.00	55151.00	28550	20221222	-31.38	17650	20231010	10.99	28100	-30.28	20230203	17650	10.99	20231010	28550	-31.38	20221222	17650	10.99	20231010	0.92	N	020000	500	123 억		5732957	N	N	98	N	00	N
130	20231206	160307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19700	100	2	0.51	968346400	49221	57.82	19550	19770	19470	25450	13720	19600	19673.48	23.28	0	-6118	19953	19776	19593	19416	19233	19685	19325	123	5850	500	14500	10	1	24630000	4852	3.94	0.36	12	0.20	4995.00	55151.00	28550	20221222	-31.00	17650	20231010	11.61	28100	-29.89	20230203	17650	11.61	20231010	28550	-31.00	20221222	17650	11.61	20231010	0.95	N	020000	500	123 억		5734489	N	N	98	N	00	N
131	20231206	150314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19730	130	2	0.66	867079640	44086	51.79	19550	19770	19470	25450	13720	19600	19667.96	23.28	0	-3990	19953	19776	19593	19416	19233	19685	19325	123	5850	500	14500	10	1	24630000	4859	3.95	0.36	12	0.18	4995.00	55151.00	28550	20221222	-30.89	17650	20231010	11.78	28100	-29.79	20230203	17650	11.78	20231010	28550	-30.89	20221222	17650	11.78	20231010	0.95	N	020000	500	123 억		5734489	N	N	125	N	00	N
132	20231206	140312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19710	110	2	0.56	728189320	37044	43.52	19550	19770	19470	25450	13720	19600	19657.46	23.28	0	-1574	19953	19776	19593	19416	19233	19685	19325	123	5850	500	14500	10	1	24630000	4855	3.95	0.36	12	0.15	4995.00	55151.00	28550	20221222	-30.96	17650	20231010	11.67	28100	-29.86	20230203	17650	11.67	20231010	28550	-30.96	20221222	17650	11.67	20231010	0.95	N	020000	500	123 억		5734489	N	N	125	N	00	N
133	20231206	130311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19600	0	3	0.00	565582560	28783	33.81	19550	19770	19470	25450	13720	19600	19649.93	23.28	0	1327	19953	19776	19593	19416	19233	19685	19325	123	5850	500	14500	10	1	24630000	4827	3.92	0.36	12	0.12	4995.00	55151.00	28550	20221222	-31.35	17650	20231010	11.05	28100	-30.25	20230203	17650	11.05	20231010	28550	-31.35	20221222	17650	11.05	20231010	0.95	N	020000	500	123 억		5734489	N	N	125	N	00	N
134	20231206	120308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19700	100	2	0.51	478586820	24349	28.60	19550	19770	19470	25450	13720	19600	19655.36	23.28	0	499	19953	19776	19593	19416	19233	19685	19325	123	5850	500	14500	10	1	24630000	4852	3.94	0.36	12	0.10	4995.00	55151.00	28550	20221222	-31.00	17650	20231010	11.61	28100	-29.89	20230203	17650	11.61	20231010	28550	-31.00	20221222	17650	11.61	20231010	0.95	N	020000	500	123 억		5734489	N	N	125	N	00	N
135	20231206	110313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19710	110	2	0.56	434466260	22110	25.97	19550	19770	19470	25450	13720	19600	19650.28	23.28	0	63	19953	19776	19593	19416	19233	19685	19325	123	5850	500	14500	10	1	24630000	4855	3.95	0.36	12	0.09	4995.00	55151.00	28550	20221222	-30.96	17650	20231010	11.67	28100	-29.86	20230203	17650	11.67	20231010	28550	-30.96	20221222	17650	11.67	20231010	0.95	N	020000	500	123 억		5734489	N	N	125	N	00	N
136	20231206	100310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19710	110	2	0.56	245853040	12550	14.74	19550	19760	19470	25450	13720	19600	19589.86	23.28	0	-1475	19953	19776	19593	19416	19233	19685	19325	123	5850	500	14500	10	1	24630000	4855	3.95	0.36	12	0.05	4995.00	55151.00	28550	20221222	-30.96	17650	20231010	11.67	28100	-29.86	20230203	17650	11.67	20231010	28550	-30.96	20221222	17650	11.67	20231010	0.95	N	020000	500	123 억		5734489	N	N	125	N	00	N
137	20231206	090311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19540	-60	5	-0.31	42987160	2199	2.58	19550	19570	19530	25450	13720	19600	19547.86	23.28	0	112	19953	19776	19593	19416	19233	19685	19325	123	5850	500	14500	10	1	24630000	4813	3.91	0.35	12	0.01	4995.00	55151.00	28550	20221222	-31.56	17650	20231010	10.71	28100	-30.46	20230203	17650	10.71	20231010	28550	-31.56	20221222	17650	10.71	20231010	0.95	N	020000	500	123 억		5734489	N	N	125	N	00	N
138	20231205	160311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19600	-70	5	-0.36	1668510150	84853	104.72	19610	19770	19410	25550	13770	19670	19663.55	23.24	0	-986	20050	19860	19530	19340	19010	19955	19435	123	5880	500	14550	10	1	24630000	4827	3.92	0.36	12	0.34	4995.00	55151.00	28550	20221222	-31.35	17650	20231010	11.05	28100	-30.25	20230203	17650	11.05	20231010	28550	-31.35	20221222	17650	11.05	20231010	0.96	N	020000	500	123 억		5723170	N	N	125	N	00	N
139	20231205	150311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19640	-30	5	-0.15	1474949860	74978	92.54	19610	19770	19410	25550	13770	19670	19671.77	23.24	0	-6429	20050	19860	19530	19340	19010	19955	19435	123	5880	500	14550	10	1	24630000	4837	3.93	0.36	12	0.30	4995.00	55151.00	28550	20221222	-31.21	17650	20231010	11.27	28100	-30.11	20230203	17650	11.27	20231010	28550	-31.21	20221222	17650	11.27	20231010	0.96	N	020000	500	123 억		5723170	N	N	42	N	00	N
140	20231205	140311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19720	50	2	0.25	1259611140	64036	79.03	19610	19770	19410	25550	13770	19670	19670.36	23.24	0	-5708	20050	19860	19530	19340	19010	19955	19435	123	5880	500	14550	10	1	24630000	4857	3.95	0.36	12	0.26	4995.00	55151.00	28550	20221222	-30.93	17650	20231010	11.73	28100	-29.82	20230203	17650	11.73	20231010	28550	-30.93	20221222	17650	11.73	20231010	0.96	N	020000	500	123 억		5723170	N	N	42	N	00	N
141	20231205	130312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	20	2	0.10	868795940	44223	54.58	19610	19770	19410	25550	13770	19670	19645.79	23.24	0	-3000	20050	19860	19530	19340	19010	19955	19435	123	5880	500	14550	10	1	24630000	4850	3.94	0.36	12	0.18	4995.00	55151.00	28550	20221222	-31.03	17650	20231010	11.56	28100	-29.93	20230203	17650	11.56	20231010	28550	-31.03	20221222	17650	11.56	20231010	0.96	N	020000	500	123 억		5723170	N	N	42	N	00	N
142	20231205	120309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	20	2	0.10	720876360	36709	45.31	19610	19770	19410	25550	13770	19670	19637.59	23.24	0	-2475	20050	19860	19530	19340	19010	19955	19435	123	5880	500	14550	10	1	24630000	4850	3.94	0.36	12	0.15	4995.00	55151.00	28550	20221222	-31.03	17650	20231010	11.56	28100	-29.93	20230203	17650	11.56	20231010	28550	-31.03	20221222	17650	11.56	20231010	0.96	N	020000	500	123 억		5723170	N	N	42	N	00	N
143	20231205	110309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19720	50	2	0.25	590440590	30093	37.14	19610	19770	19410	25550	13770	19670	19620.53	23.24	0	-1865	20050	19860	19530	19340	19010	19955	19435	123	5880	500	14550	10	1	24630000	4857	3.95	0.36	12	0.12	4995.00	55151.00	28550	20221222	-30.93	17650	20231010	11.73	28100	-29.82	20230203	17650	11.73	20231010	28550	-30.93	20221222	17650	11.73	20231010	0.96	N	020000	500	123 억		5723170	N	N	42	N	00	N
144	20231205	100309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19700	30	2	0.15	312162970	15934	19.67	19610	19770	19410	25550	13770	19670	19591.00	23.24	0	-715	20050	19860	19530	19340	19010	19955	19435	123	5880	500	14550	10	1	24630000	4852	3.94	0.36	12	0.06	4995.00	55151.00	28550	20221222	-31.00	17650	20231010	11.61	28100	-29.89	20230203	17650	11.61	20231010	28550	-31.00	20221222	17650	11.61	20231010	0.96	N	020000	500	123 억		5723170	N	N	42	N	00	N
145	20231205	090308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19500	-170	5	-0.86	35451090	1816	2.24	19610	19610	19460	25550	13770	19670	19521.53	23.24	0	140	20050	19860	19530	19340	19010	19955	19435	123	5880	500	14550	10	1	24630000	4803	3.90	0.35	12	0.01	4995.00	55151.00	28550	20221222	-31.70	17650	20231010	10.48	28100	-30.60	20230203	17650	10.48	20231010	28550	-31.70	20221222	17650	10.48	20231010	0.96	N	020000	500	123 억		5723170	N	N	42	N	00	N
146	20231204	160310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19670	370	2	1.92	1587211070	80981	165.69	19350	19720	19200	25050	13510	19300	19599.80	23.19	0	9670	19706	19502	19166	18962	18626	19605	19065	123	5750	500	14280	10	1	24630000	4845	3.94	0.36	12	0.33	4995.00	55151.00	28550	20221222	-31.10	17650	20231010	11.44	28100	-30.00	20230203	17650	11.44	20231010	28550	-31.10	20221222	17650	11.44	20231010	0.93	N	020000	500	123 억		5711192	N	N	42	N	00	N
147	20231204	150311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19660	360	2	1.87	1468273410	74934	153.32	19350	19720	19200	25050	13510	19300	19594.22	23.19	0	8480	19706	19502	19166	18962	18626	19605	19065	123	5750	500	14280	10	1	24630000	4842	3.94	0.36	12	0.30	4995.00	55151.00	28550	20221222	-31.14	17650	20231010	11.39	28100	-30.04	20230203	17650	11.39	20231010	28550	-31.14	20221222	17650	11.39	20231010	0.93	N	020000	500	123 억		5711192	N	N	125	N	00	N
148	20231204	140309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19620	320	2	1.66	1257637420	64224	131.40	19350	19720	19200	25050	13510	19300	19582.05	23.19	0	6288	19706	19502	19166	18962	18626	19605	19065	123	5750	500	14280	10	1	24630000	4832	3.93	0.36	12	0.26	4995.00	55151.00	28550	20221222	-31.28	17650	20231010	11.16	28100	-30.18	20230203	17650	11.16	20231010	28550	-31.28	20221222	17650	11.16	20231010	0.93	N	020000	500	123 억		5711192	N	N	125	N	00	N
149	20231204	130308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19680	380	2	1.97	1027716120	52535	107.49	19350	19710	19200	25050	13510	19300	19562.50	23.19	0	5663	19706	19502	19166	18962	18626	19605	19065	123	5750	500	14280	10	1	24630000	4847	3.94	0.36	12	0.21	4995.00	55151.00	28550	20221222	-31.07	17650	20231010	11.50	28100	-29.96	20230203	17650	11.50	20231010	28550	-31.07	20221222	17650	11.50	20231010	0.93	N	020000	500	123 억		5711192	N	N	125	N	00	N
150	20231204	120309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19600	300	2	1.55	840884410	43027	88.03	19350	19710	19200	25050	13510	19300	19543.18	23.19	0	7186	19706	19502	19166	18962	18626	19605	19065	123	5750	500	14280	10	1	24630000	4827	3.92	0.36	12	0.17	4995.00	55151.00	28550	20221222	-31.35	17650	20231010	11.05	28100	-30.25	20230203	17650	11.05	20231010	28550	-31.35	20221222	17650	11.05	20231010	0.93	N	020000	500	123 억		5711192	N	N	125	N	00	N
151	20231204	110309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19600	300	2	1.55	598301910	30683	62.78	19350	19650	19200	25050	13510	19300	19499.46	23.19	0	4854	19706	19502	19166	18962	18626	19605	19065	123	5750	500	14280	10	1	24630000	4827	3.92	0.36	12	0.12	4995.00	55151.00	28550	20221222	-31.35	17650	20231010	11.05	28100	-30.25	20230203	17650	11.05	20231010	28550	-31.35	20221222	17650	11.05	20231010	0.93	N	020000	500	123 억		5711192	N	N	125	N	00	N
152	20231204	100308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19480	180	2	0.93	255310780	13165	26.94	19350	19530	19200	25050	13510	19300	19393.15	23.19	0	532	19706	19502	19166	18962	18626	19605	19065	123	5750	500	14280	10	1	24630000	4798	3.90	0.35	12	0.05	4995.00	55151.00	28550	20221222	-31.77	17650	20231010	10.37	28100	-30.68	20230203	17650	10.37	20231010	28550	-31.77	20221222	17650	10.37	20231010	0.93	N	020000	500	123 억		5711192	N	N	125	N	00	N
153	20231204	090308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19270	-30	5	-0.16	11181340	580	1.19	19350	19350	19200	25050	13510	19300	19278.17	23.19	0	24	19706	19502	19166	18962	18626	19605	19065	123	5750	500	14280	10	1	24630000	4746	3.86	0.35	12	0.00	4995.00	55151.00	28550	20221222	-32.50	17650	20231010	9.18	28100	-31.42	20230203	17650	9.18	20231010	28550	-32.50	20221222	17650	9.18	20231010	0.93	N	020000	500	123 억		5711192	N	N	125	N	00	N
154	20231201	160308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19300	310	2	1.63	931578470	48764	50.98	19000	19370	18830	24650	13300	18990	19102.78	23.15	0	-1014	19490	19240	19010	18760	18530	19125	18645	123	5660	500	14050	10	1	24630000	4754	3.86	0.35	12	0.20	4995.00	55151.00	28550	20221222	-32.40	17650	20231010	9.35	28100	-31.32	20230203	17650	9.35	20231010	28550	-32.40	20221222	17650	9.35	20231010	0.90	N	020000	500	123 억		5702183	N	N	125	N	00	N
155	20231201	150308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19220	230	2	1.21	832010680	43598	45.58	19000	19370	18830	24650	13300	18990	19083.69	23.15	0	-901	19490	19240	19010	18760	18530	19125	18645	123	5660	500	14050	10	1	24630000	4734	3.85	0.35	12	0.18	4995.00	55151.00	28550	20221222	-32.68	17650	20231010	8.90	28100	-31.60	20230203	17650	8.90	20231010	28550	-32.68	20221222	17650	8.90	20231010	0.90	N	020000	500	123 억		5702183	N	N	665	N	00	N
156	20231201	140308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19280	290	2	1.53	623883800	32815	34.31	19000	19300	18830	24650	13300	18990	19012.15	23.15	0	-968	19490	19240	19010	18760	18530	19125	18645	123	5660	500	14050	10	1	24630000	4749	3.86	0.35	12	0.13	4995.00	55151.00	28550	20221222	-32.47	17650	20231010	9.24	28100	-31.39	20230203	17650	9.24	20231010	28550	-32.47	20221222	17650	9.24	20231010	0.90	N	020000	500	123 억		5702183	N	N	665	N	00	N
157	20231201	130307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19010	20	2	0.11	471590370	24857	25.99	19000	19110	18830	24650	13300	18990	18972.14	23.15	0	-3386	19490	19240	19010	18760	18530	19125	18645	123	5660	500	14050	10	1	24630000	4682	3.81	0.34	12	0.10	4995.00	55151.00	28550	20221222	-33.42	17650	20231010	7.71	28100	-32.35	20230203	17650	7.71	20231010	28550	-33.42	20221222	17650	7.71	20231010	0.90	N	020000	500	123 억		5702183	N	N	665	N	00	N
158	20231201	120309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19040	50	2	0.26	394564430	20807	21.75	19000	19110	18830	24650	13300	18990	18963.06	23.15	0	-2867	19490	19240	19010	18760	18530	19125	18645	123	5660	500	14050	10	1	24630000	4690	3.81	0.35	12	0.08	4995.00	55151.00	28550	20221222	-33.31	17650	20231010	7.88	28100	-32.24	20230203	17650	7.88	20231010	28550	-33.31	20221222	17650	7.88	20231010	0.90	N	020000	500	123 억		5702183	N	N	665	N	00	N
159	20231201	110308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	60	2	0.32	316096530	16679	17.44	19000	19110	18830	24650	13300	18990	18951.77	23.15	0	-2190	19490	19240	19010	18760	18530	19125	18645	123	5660	500	14050	10	1	24630000	4692	3.81	0.35	12	0.07	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.90	N	020000	500	123 억		5702183	N	N	665	N	00	N
160	20231201	100309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	30	2	0.16	216284080	11436	11.96	19000	19020	18830	24650	13300	18990	18912.56	23.15	0	-2158	19490	19240	19010	18760	18530	19125	18645	123	5660	500	14050	10	1	24630000	4685	3.81	0.34	12	0.05	4995.00	55151.00	28550	20221222	-33.38	17650	20231010	7.76	28100	-32.31	20230203	17650	7.76	20231010	28550	-33.38	20221222	17650	7.76	20231010	0.90	N	020000	500	123 억		5702183	N	N	665	N	00	N
161	20231201	090305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18970	-20	5	-0.11	13571300	715	0.75	19000	19000	18930	24650	13300	18990	18980.84	23.15	0	-364	19490	19240	19010	18760	18530	19125	18645	123	5660	500	14050	10	1	24630000	4672	3.80	0.34	12	0.00	4995.00	55151.00	28550	20221222	-33.56	17650	20231010	7.48	28100	-32.49	20230203	17650	7.48	20231010	28550	-33.56	20221222	17650	7.48	20231010	0.90	N	020000	500	123 억		5702183	N	N	665	N	00	N