KissMeData/016450/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	160334	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.90	-4071	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		759102	N	N	10	N	00	N
3	20231229	150331	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.90	-4071	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		759102	N	N	10	N	00	N
4	20231229	140332	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.90	-4071	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		759102	N	N	10	N	00	N
5	20231229	130331	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.90	-4071	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		759102	N	N	10	N	00	N
6	20231229	120331	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.90	-4071	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		759102	N	N	10	N	00	N
7	20231229	110321	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.90	-4071	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		759102	N	N	10	N	00	N
8	20231229	100322	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.90	-4071	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		759102	N	N	10	N	00	N
9	20231229	090322	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.90	-4071	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		759102	N	N	10	N	00	N
10	20231228	160320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	106363035	21999	44.17	4925	4925	4795	6350	3425	4890	4834.90	1.91	0	-2886	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		763173	N	N	10	N	00	N
11	20231228	150323	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4900	10	2	0.20	96604115	20000	40.16	4925	4925	4795	6350	3425	4890	4830.20	1.91	0	-2550	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1960	9.19	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.22	N	016450	500	200 억		763173	N	N	6	N	00	N
12	20231228	140320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4880	-10	5	-0.20	84528285	17527	35.19	4925	4925	4795	6350	3425	4890	4822.74	1.91	0	-3099	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1952	9.16	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	5780	-15.57	20231107	4245	14.96	20230726	5780	-15.57	20231107	4245	14.96	20230726	0.22	N	016450	500	200 억		763173	N	N	6	N	00	N
13	20231228	130320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4830	-60	5	-1.23	74946545	15552	31.23	4925	4925	4795	6350	3425	4890	4819.09	1.91	0	-3916	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1932	9.06	0.46	12	0.04	533.00	10589.00	5780	20231107	-16.44	4245	20230726	13.78	5780	-16.44	20231107	4245	13.78	20230726	5780	-16.44	20231107	4245	13.78	20230726	0.22	N	016450	500	200 억		763173	N	N	6	N	00	N
14	20231228	120321	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4820	-70	5	-1.43	68695980	14255	28.62	4925	4925	4795	6350	3425	4890	4819.07	1.91	0	-3703	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1928	9.04	0.46	12	0.04	533.00	10589.00	5780	20231107	-16.61	4245	20230726	13.55	5780	-16.61	20231107	4245	13.55	20230726	5780	-16.61	20231107	4245	13.55	20230726	0.22	N	016450	500	200 억		763173	N	N	6	N	00	N
15	20231228	110320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4810	-80	5	-1.64	58587025	12155	24.41	4925	4925	4795	6350	3425	4890	4819.99	1.91	0	-3077	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1924	9.02	0.45	12	0.03	533.00	10589.00	5780	20231107	-16.78	4245	20230726	13.31	5780	-16.78	20231107	4245	13.31	20230726	5780	-16.78	20231107	4245	13.31	20230726	0.22	N	016450	500	200 억		763173	N	N	6	N	00	N
16	20231228	100318	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4835	-55	5	-1.12	28659500	5928	11.90	4925	4925	4805	6350	3425	4890	4834.59	1.91	0	-1077	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1934	9.07	0.46	12	0.01	533.00	10589.00	5780	20231107	-16.35	4245	20230726	13.90	5780	-16.35	20231107	4245	13.90	20230726	5780	-16.35	20231107	4245	13.90	20230726	0.22	N	016450	500	200 억		763173	N	N	6	N	00	N
17	20231228	090319	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4925	35	2	0.72	44290	9	0.02	4925	4925	4925	6350	3425	4890	4925.00	1.91	0	-8	5110	5000	4930	4820	4750	4965	4785	200	1460	500	3420	5	1	40000000	1970	9.24	0.47	12	0.00	533.00	10589.00	5780	20231107	-14.79	4245	20230726	16.02	5780	-14.79	20231107	4245	16.02	20230726	5780	-14.79	20231107	4245	16.02	20230726	0.22	N	016450	500	200 억		763173	N	N	6	N	00	N
18	20231227	160319	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4890	-210	5	-4.12	244728300	49803	88.89	5040	5040	4860	6630	3570	5100	4913.98	1.95	0	-15081	5166	5132	5086	5052	5006	5150	5070	200	1530	500	3570	5	1	40000000	1956	9.17	0.46	12	0.12	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	5780	-15.40	20231107	4245	15.19	20230726	5780	-15.40	20231107	4245	15.19	20230726	0.22	N	016450	500	200 억		778475	N	N	6	N	00	N
19	20231227	150321	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4915	-185	5	-3.63	235084990	47834	85.38	5040	5040	4860	6630	3570	5100	4914.60	1.95	0	-14170	5166	5132	5086	5052	5006	5150	5070	200	1530	500	3570	5	1	40000000	1966	9.22	0.46	12	0.12	533.00	10589.00	5780	20231107	-14.97	4245	20230726	15.78	5780	-14.97	20231107	4245	15.78	20230726	5780	-14.97	20231107	4245	15.78	20230726	0.22	N	016450	500	200 억		778475	N	N	0	N	00	N
20	20231227	140321	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4925	-175	5	-3.43	178021945	36210	64.63	5040	5040	4860	6630	3570	5100	4916.38	1.95	0	-11471	5166	5132	5086	5052	5006	5150	5070	200	1530	500	3570	5	1	40000000	1970	9.24	0.47	12	0.09	533.00	10589.00	5780	20231107	-14.79	4245	20230726	16.02	5780	-14.79	20231107	4245	16.02	20230726	5780	-14.79	20231107	4245	16.02	20230726	0.22	N	016450	500	200 억		778475	N	N	0	N	00	N
21	20231227	130319	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4965	-135	5	-2.65	170238510	34633	61.81	5040	5040	4860	6630	3570	5100	4915.50	1.95	0	-10847	5166	5132	5086	5052	5006	5150	5070	200	1530	500	3570	5	1	40000000	1986	9.32	0.47	12	0.09	533.00	10589.00	5780	20231107	-14.10	4245	20230726	16.96	5780	-14.10	20231107	4245	16.96	20230726	5780	-14.10	20231107	4245	16.96	20230726	0.22	N	016450	500	200 억		778475	N	N	0	N	00	N
22	20231227	120318	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4930	-170	5	-3.33	149164665	30372	54.21	5040	5040	4860	6630	3570	5100	4911.26	1.95	0	-8605	5166	5132	5086	5052	5006	5150	5070	200	1530	500	3570	5	1	40000000	1972	9.25	0.47	12	0.08	533.00	10589.00	5780	20231107	-14.71	4245	20230726	16.14	5780	-14.71	20231107	4245	16.14	20230726	5780	-14.71	20231107	4245	16.14	20230726	0.22	N	016450	500	200 억		778475	N	N	0	N	00	N
23	20231227	110321	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4920	-180	5	-3.53	122466030	24951	44.53	5040	5040	4860	6630	3570	5100	4908.26	1.95	0	-6831	5166	5132	5086	5052	5006	5150	5070	200	1530	500	3570	5	1	40000000	1968	9.23	0.46	12	0.06	533.00	10589.00	5780	20231107	-14.88	4245	20230726	15.90	5780	-14.88	20231107	4245	15.90	20230726	5780	-14.88	20231107	4245	15.90	20230726	0.22	N	016450	500	200 억		778475	N	N	0	N	00	N
24	20231227	100320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4885	-215	5	-4.22	99924095	20363	36.34	5040	5040	4860	6630	3570	5100	4907.14	1.95	0	-5260	5166	5132	5086	5052	5006	5150	5070	200	1530	500	3570	5	1	40000000	1954	9.17	0.46	12	0.05	533.00	10589.00	5780	20231107	-15.48	4245	20230726	15.08	5780	-15.48	20231107	4245	15.08	20230726	5780	-15.48	20231107	4245	15.08	20230726	0.22	N	016450	500	200 억		778475	N	N	0	N	00	N
25	20231227	090321	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5020	-80	5	-1.57	1016230	202	0.36	5040	5040	5020	6630	3570	5100	5030.84	1.95	0	-106	5166	5132	5086	5052	5006	5150	5070	200	1530	500	3570	10	1	40000000	2008	9.42	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.22	N	016450	500	200 억		778475	N	N	0	N	00	N
26	20231226	160320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5100	-10	5	-0.20	284343220	56026	91.48	5090	5120	5040	6640	3580	5110	5075.14	1.92	0	10155	5496	5302	5046	4852	4596	5175	4725	200	1530	500	3570	10	1	40000000	2040	9.57	0.48	12	0.14	533.00	10589.00	5780	20231107	-11.76	4245	20230726	20.14	5780	-11.76	20231107	4245	20.14	20230726	5780	-11.76	20231107	4245	20.14	20230726	0.23	N	016450	500	200 억		769261	N	N	0	N	00	N
27	20231226	150319	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5090	-20	5	-0.39	262313010	51690	84.40	5090	5120	5040	6640	3580	5110	5074.73	1.92	0	9758	5496	5302	5046	4852	4596	5175	4725	200	1530	500	3570	10	1	40000000	2036	9.55	0.48	12	0.13	533.00	10589.00	5780	20231107	-11.94	4245	20230726	19.91	5780	-11.94	20231107	4245	19.91	20230726	5780	-11.94	20231107	4245	19.91	20230726	0.23	N	016450	500	200 억		769261	N	N	0	N	00	N
28	20231226	140321	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5070	-40	5	-0.78	178876020	35177	57.44	5090	5120	5040	6640	3580	5110	5085.03	1.92	0	918	5496	5302	5046	4852	4596	5175	4725	200	1530	500	3570	10	1	40000000	2028	9.51	0.48	12	0.09	533.00	10589.00	5780	20231107	-12.28	4245	20230726	19.43	5780	-12.28	20231107	4245	19.43	20230726	5780	-12.28	20231107	4245	19.43	20230726	0.23	N	016450	500	200 억		769261	N	N	0	N	00	N
29	20231226	130320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5080	-30	5	-0.59	123941000	24321	39.71	5090	5120	5050	6640	3580	5110	5096.05	1.92	0	-421	5496	5302	5046	4852	4596	5175	4725	200	1530	500	3570	10	1	40000000	2032	9.53	0.48	12	0.06	533.00	10589.00	5780	20231107	-12.11	4245	20230726	19.67	5780	-12.11	20231107	4245	19.67	20230726	5780	-12.11	20231107	4245	19.67	20230726	0.23	N	016450	500	200 억		769261	N	N	0	N	00	N
30	20231226	120320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5110	0	3	0.00	47902210	9436	15.41	5090	5120	5050	6640	3580	5110	5076.54	1.92	0	-398	5496	5302	5046	4852	4596	5175	4725	200	1530	500	3570	10	1	40000000	2044	9.59	0.48	12	0.02	533.00	10589.00	5780	20231107	-11.59	4245	20230726	20.38	5780	-11.59	20231107	4245	20.38	20230726	5780	-11.59	20231107	4245	20.38	20230726	0.23	N	016450	500	200 억		769261	N	N	0	N	00	N
31	20231226	110322	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5080	-30	5	-0.59	35665780	7037	11.49	5090	5110	5050	6640	3580	5110	5068.32	1.92	0	-344	5496	5302	5046	4852	4596	5175	4725	200	1530	500	3570	10	1	40000000	2032	9.53	0.48	12	0.02	533.00	10589.00	5780	20231107	-12.11	4245	20230726	19.67	5780	-12.11	20231107	4245	19.67	20230726	5780	-12.11	20231107	4245	19.67	20230726	0.23	N	016450	500	200 억		769261	N	N	0	N	00	N
32	20231226	100320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5060	-50	5	-0.98	22589210	4461	7.28	5090	5110	5050	6640	3580	5110	5063.71	1.92	0	-765	5496	5302	5046	4852	4596	5175	4725	200	1530	500	3570	10	1	40000000	2024	9.49	0.48	12	0.01	533.00	10589.00	5780	20231107	-12.46	4245	20230726	19.20	5780	-12.46	20231107	4245	19.20	20230726	5780	-12.46	20231107	4245	19.20	20230726	0.23	N	016450	500	200 억		769261	N	N	0	N	00	N
33	20231226	090320	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5110	0	3	0.00	1145270	225	0.37	5090	5110	5090	6640	3580	5110	5090.09	1.92	0	0	5496	5302	5046	4852	4596	5175	4725	200	1530	500	3570	10	1	40000000	2044	9.59	0.48	12	0.00	533.00	10589.00	5780	20231107	-11.59	4245	20230726	20.38	5780	-11.59	20231107	4245	20.38	20230726	5780	-11.59	20231107	4245	20.38	20230726	0.23	N	016450	500	200 억		769261	N	N	0	N	00	N
34	20231222	160317	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5110	-20	5	-0.39	310775805	61226	220.03	5130	5240	4790	6660	3600	5130	5075.83	1.90	0	7992	5263	5196	5123	5056	4983	5160	5020	200	1530	500	3590	10	1	40000000	2044	9.59	0.48	12	0.15	533.00	10589.00	5780	20231107	-11.59	4245	20230726	20.38	5780	-11.59	20231107	4245	20.38	20230726	5780	-11.59	20231107	4245	20.38	20230726	0.23	N	016450	500	200 억		761657	N	N	0	N	00	N
35	20231222	150317	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5130	0	3	0.00	303861705	59870	215.16	5130	5240	4790	6660	3600	5130	5075.36	1.90	0	8403	5263	5196	5123	5056	4983	5160	5020	200	1530	500	3590	10	1	40000000	2052	9.62	0.48	12	0.15	533.00	10589.00	5780	20231107	-11.25	4245	20230726	20.85	5780	-11.25	20231107	4245	20.85	20230726	5780	-11.25	20231107	4245	20.85	20230726	0.23	N	016450	500	200 억		761657	N	N	0	N	00	N
36	20231222	140315	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5130	0	3	0.00	259009545	51122	183.72	5130	5240	4790	6660	3600	5130	5066.50	1.90	0	6108	5263	5196	5123	5056	4983	5160	5020	200	1530	500	3590	10	1	40000000	2052	9.62	0.48	12	0.13	533.00	10589.00	5780	20231107	-11.25	4245	20230726	20.85	5780	-11.25	20231107	4245	20.85	20230726	5780	-11.25	20231107	4245	20.85	20230726	0.23	N	016450	500	200 억		761657	N	N	0	N	00	N
37	20231222	130314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5100	-30	5	-0.58	233755345	46196	166.02	5130	5240	4790	6660	3600	5130	5060.08	1.90	0	6796	5263	5196	5123	5056	4983	5160	5020	200	1530	500	3590	10	1	40000000	2040	9.57	0.48	12	0.12	533.00	10589.00	5780	20231107	-11.76	4245	20230726	20.14	5780	-11.76	20231107	4245	20.14	20230726	5780	-11.76	20231107	4245	20.14	20230726	0.23	N	016450	500	200 억		761657	N	N	0	N	00	N
38	20231222	120315	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5090	-40	5	-0.78	224481845	44372	159.46	5130	5240	4790	6660	3600	5130	5059.09	1.90	0	5962	5263	5196	5123	5056	4983	5160	5020	200	1530	500	3590	10	1	40000000	2036	9.55	0.48	12	0.11	533.00	10589.00	5780	20231107	-11.94	4245	20230726	19.91	5780	-11.94	20231107	4245	19.91	20230726	5780	-11.94	20231107	4245	19.91	20230726	0.23	N	016450	500	200 억		761657	N	N	0	N	00	N
39	20231222	110316	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5110	-20	5	-0.39	16238700	3174	11.41	5130	5140	5090	6660	3600	5130	5116.16	1.90	0	-739	5263	5196	5123	5056	4983	5160	5020	200	1530	500	3590	10	1	40000000	2044	9.59	0.48	12	0.01	533.00	10589.00	5780	20231107	-11.59	4245	20230726	20.38	5780	-11.59	20231107	4245	20.38	20230726	5780	-11.59	20231107	4245	20.38	20230726	0.23	N	016450	500	200 억		761657	N	N	0	N	00	N
40	20231222	100314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5130	0	3	0.00	8896780	1741	6.26	5130	5140	5090	6660	3600	5130	5110.16	1.90	0	-549	5263	5196	5123	5056	4983	5160	5020	200	1530	500	3590	10	1	40000000	2052	9.62	0.48	12	0.00	533.00	10589.00	5780	20231107	-11.25	4245	20230726	20.85	5780	-11.25	20231107	4245	20.85	20230726	5780	-11.25	20231107	4245	20.85	20230726	0.23	N	016450	500	200 억		761657	N	N	0	N	00	N
41	20231222	090314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5130	0	3	0.00	25650	5	0.02	5130	5130	5130	6660	3600	5130	5130.00	1.90	0	0	5263	5196	5123	5056	4983	5160	5020	200	1530	500	3590	10	1	40000000	2052	9.62	0.48	12	0.00	533.00	10589.00	5780	20231107	-11.25	4245	20230726	20.85	5780	-11.25	20231107	4245	20.85	20230726	5780	-11.25	20231107	4245	20.85	20230726	0.23	N	016450	500	200 억		761657	N	N	0	N	00	N
42	20231221	160314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5130	-10	5	-0.19	142471860	27826	91.04	5190	5190	5050	6680	3600	5140	5120.07	1.92	0	-6395	5246	5192	5126	5072	5006	5220	5100	200	1540	500	3590	10	1	40000000	2052	9.62	0.48	12	0.07	533.00	10589.00	5780	20231107	-11.25	4245	20230726	20.85	5780	-11.25	20231107	4245	20.85	20230726	5780	-11.25	20231107	4245	20.85	20230726	0.24	N	016450	500	200 억		767062	N	N	0	N	00	N
43	20231221	150315	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5130	-10	5	-0.19	127022400	24811	81.17	5190	5190	5050	6680	3600	5140	5119.60	1.92	0	-5570	5246	5192	5126	5072	5006	5220	5100	200	1540	500	3590	10	1	40000000	2052	9.62	0.48	12	0.06	533.00	10589.00	5780	20231107	-11.25	4245	20230726	20.85	5780	-11.25	20231107	4245	20.85	20230726	5780	-11.25	20231107	4245	20.85	20230726	0.24	N	016450	500	200 억		767062	N	N	0	N	00	N
44	20231221	140312	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5140	0	3	0.00	104928990	20500	67.07	5190	5190	5050	6680	3600	5140	5118.49	1.92	0	-3428	5246	5192	5126	5072	5006	5220	5100	200	1540	500	3590	10	1	40000000	2056	9.64	0.49	12	0.05	533.00	10589.00	5780	20231107	-11.07	4245	20230726	21.08	5780	-11.07	20231107	4245	21.08	20230726	5780	-11.07	20231107	4245	21.08	20230726	0.24	N	016450	500	200 억		767062	N	N	0	N	00	N
45	20231221	130314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5150	10	2	0.19	84350670	16494	53.96	5190	5190	5050	6680	3600	5140	5114.02	1.92	0	-2243	5246	5192	5126	5072	5006	5220	5100	200	1540	500	3590	10	1	40000000	2060	9.66	0.49	12	0.04	533.00	10589.00	5780	20231107	-10.90	4245	20230726	21.32	5780	-10.90	20231107	4245	21.32	20230726	5780	-10.90	20231107	4245	21.32	20230726	0.24	N	016450	500	200 억		767062	N	N	0	N	00	N
46	20231221	120314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5130	-10	5	-0.19	66599230	13040	42.66	5190	5190	5050	6680	3600	5140	5107.30	1.92	0	-1701	5246	5192	5126	5072	5006	5220	5100	200	1540	500	3590	10	1	40000000	2052	9.62	0.48	12	0.03	533.00	10589.00	5780	20231107	-11.25	4245	20230726	20.85	5780	-11.25	20231107	4245	20.85	20230726	5780	-11.25	20231107	4245	20.85	20230726	0.24	N	016450	500	200 억		767062	N	N	0	N	00	N
47	20231221	110315	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5110	-30	5	-0.58	45829320	8972	29.35	5190	5190	5050	6680	3600	5140	5108.04	1.92	0	-1272	5246	5192	5126	5072	5006	5220	5100	200	1540	500	3590	10	1	40000000	2044	9.59	0.48	12	0.02	533.00	10589.00	5780	20231107	-11.59	4245	20230726	20.38	5780	-11.59	20231107	4245	20.38	20230726	5780	-11.59	20231107	4245	20.38	20230726	0.24	N	016450	500	200 억		767062	N	N	0	N	00	N
48	20231221	100313	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5110	-30	5	-0.58	20170750	3928	12.85	5190	5190	5110	6680	3600	5140	5135.12	1.92	0	-1864	5246	5192	5126	5072	5006	5220	5100	200	1540	500	3590	10	1	40000000	2044	9.59	0.48	12	0.01	533.00	10589.00	5780	20231107	-11.59	4245	20230726	20.38	5780	-11.59	20231107	4245	20.38	20230726	5780	-11.59	20231107	4245	20.38	20230726	0.24	N	016450	500	200 억		767062	N	N	0	N	00	N
49	20231221	090314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5180	40	2	0.78	248360	48	0.16	5190	5190	5120	6680	3600	5140	5174.17	1.92	0	-5	5246	5192	5126	5072	5006	5220	5100	200	1540	500	3590	10	1	40000000	2072	9.72	0.49	12	0.00	533.00	10589.00	5780	20231107	-10.38	4245	20230726	22.03	5780	-10.38	20231107	4245	22.03	20230726	5780	-10.38	20231107	4245	22.03	20230726	0.24	N	016450	500	200 억		767062	N	N	0	N	00	N
50	20231220	160314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5140	70	2	1.38	156807060	30533	85.06	5080	5180	5060	6590	3550	5070	5135.64	1.91	0	2733	5196	5132	5066	5002	4936	5165	5035	200	1520	500	3540	10	1	40000000	2056	9.64	0.49	12	0.08	533.00	10589.00	5780	20231107	-11.07	4245	20230726	21.08	5780	-11.07	20231107	4245	21.08	20230726	5780	-11.07	20231107	4245	21.08	20230726	0.26	N	016450	500	200 억		764518	N	N	0	N	00	N
51	20231220	150330	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5140	70	2	1.38	147392370	28698	79.95	5080	5180	5060	6590	3550	5070	5135.98	1.91	0	2723	5196	5132	5066	5002	4936	5165	5035	200	1520	500	3540	10	1	40000000	2056	9.64	0.49	12	0.07	533.00	10589.00	5780	20231107	-11.07	4245	20230726	21.08	5780	-11.07	20231107	4245	21.08	20230726	5780	-11.07	20231107	4245	21.08	20230726	0.26	N	016450	500	200 억		764518	N	N	0	N	00	N
52	20231220	140333	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5150	80	2	1.58	125225630	24389	67.95	5080	5180	5060	6590	3550	5070	5134.51	1.91	0	2713	5196	5132	5066	5002	4936	5165	5035	200	1520	500	3540	10	1	40000000	2060	9.66	0.49	12	0.06	533.00	10589.00	5780	20231107	-10.90	4245	20230726	21.32	5780	-10.90	20231107	4245	21.32	20230726	5780	-10.90	20231107	4245	21.32	20230726	0.26	N	016450	500	200 억		764518	N	N	0	N	00	N
53	20231220	130334	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5150	80	2	1.58	98116620	19111	53.24	5080	5180	5060	6590	3550	5070	5134.04	1.91	0	2117	5196	5132	5066	5002	4936	5165	5035	200	1520	500	3540	10	1	40000000	2060	9.66	0.49	12	0.05	533.00	10589.00	5780	20231107	-10.90	4245	20230726	21.32	5780	-10.90	20231107	4245	21.32	20230726	5780	-10.90	20231107	4245	21.32	20230726	0.26	N	016450	500	200 억		764518	N	N	0	N	00	N
54	20231220	120313	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5150	80	2	1.58	77029630	15014	41.83	5080	5180	5060	6590	3550	5070	5130.52	1.91	0	1297	5196	5132	5066	5002	4936	5165	5035	200	1520	500	3540	10	1	40000000	2060	9.66	0.49	12	0.04	533.00	10589.00	5780	20231107	-10.90	4245	20230726	21.32	5780	-10.90	20231107	4245	21.32	20230726	5780	-10.90	20231107	4245	21.32	20230726	0.26	N	016450	500	200 억		764518	N	N	0	N	00	N
55	20231220	110315	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5150	80	2	1.58	59166870	11540	32.15	5080	5180	5060	6590	3550	5070	5127.11	1.91	0	716	5196	5132	5066	5002	4936	5165	5035	200	1520	500	3540	10	1	40000000	2060	9.66	0.49	12	0.03	533.00	10589.00	5780	20231107	-10.90	4245	20230726	21.32	5780	-10.90	20231107	4245	21.32	20230726	5780	-10.90	20231107	4245	21.32	20230726	0.26	N	016450	500	200 억		764518	N	N	0	N	00	N
56	20231220	100314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5140	70	2	1.38	34291290	6679	18.61	5080	5180	5060	6590	3550	5070	5134.20	1.91	0	-1004	5196	5132	5066	5002	4936	5165	5035	200	1520	500	3540	10	1	40000000	2056	9.64	0.49	12	0.02	533.00	10589.00	5780	20231107	-11.07	4245	20230726	21.08	5780	-11.07	20231107	4245	21.08	20230726	5780	-11.07	20231107	4245	21.08	20230726	0.26	N	016450	500	200 억		764518	N	N	0	N	00	N
57	20231220	090313	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5070	0	3	0.00	0	0	0.00	0	0	0	6590	3550	5070	0.00	1.91	0	0	5196	5132	5066	5002	4936	5165	5035	200	1520	500	3540	10	1	40000000	2028	9.51	0.48	12	0.00	533.00	10589.00	5780	20231107	-12.28	4245	20230726	19.43	5780	-12.28	20231107	4245	19.43	20230726	5780	-12.28	20231107	4245	19.43	20230726	0.26	N	016450	500	200 억		764518	N	N	0	N	00	N
58	20231219	160314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5070	30	2	0.60	181949960	35894	180.27	5020	5130	5000	6550	3530	5040	5069.09	1.92	0	-4347	5100	5070	5010	4980	4920	5085	4995	200	1510	500	3520	10	1	40000000	2028	9.51	0.48	12	0.09	533.00	10589.00	5780	20231107	-12.28	4245	20230726	19.43	5780	-12.28	20231107	4245	19.43	20230726	5780	-12.28	20231107	4245	19.43	20230726	0.27	N	016450	500	200 억		767117	N	N	0	N	00	N
59	20231219	150315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5080	40	2	0.79	156087270	30781	154.59	5020	5130	5000	6550	3530	5040	5070.90	1.92	0	-3375	5100	5070	5010	4980	4920	5085	4995	200	1510	500	3520	10	1	40000000	2032	9.53	0.48	12	0.08	533.00	10589.00	5780	20231107	-12.11	4245	20230726	19.67	5780	-12.11	20231107	4245	19.67	20230726	5780	-12.11	20231107	4245	19.67	20230726	0.27	N	016450	500	200 억		767117	N	N	0	N	00	N
60	20231219	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5090	50	2	0.99	139974520	27611	138.67	5020	5130	5000	6550	3530	5040	5069.52	1.92	0	-2057	5100	5070	5010	4980	4920	5085	4995	200	1510	500	3520	10	1	40000000	2036	9.55	0.48	12	0.07	533.00	10589.00	5780	20231107	-11.94	4245	20230726	19.91	5780	-11.94	20231107	4245	19.91	20230726	5780	-11.94	20231107	4245	19.91	20230726	0.27	N	016450	500	200 억		767117	N	N	0	N	00	N
61	20231219	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5090	50	2	0.99	130013830	25653	128.84	5020	5130	5000	6550	3530	5040	5068.17	1.92	0	-2050	5100	5070	5010	4980	4920	5085	4995	200	1510	500	3520	10	1	40000000	2036	9.55	0.48	12	0.06	533.00	10589.00	5780	20231107	-11.94	4245	20230726	19.91	5780	-11.94	20231107	4245	19.91	20230726	5780	-11.94	20231107	4245	19.91	20230726	0.27	N	016450	500	200 억		767117	N	N	0	N	00	N
62	20231219	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5100	60	2	1.19	112143850	22131	111.15	5020	5130	5000	6550	3530	5040	5067.27	1.92	0	-1965	5100	5070	5010	4980	4920	5085	4995	200	1510	500	3520	10	1	40000000	2040	9.57	0.48	12	0.06	533.00	10589.00	5780	20231107	-11.76	4245	20230726	20.14	5780	-11.76	20231107	4245	20.14	20230726	5780	-11.76	20231107	4245	20.14	20230726	0.27	N	016450	500	200 억		767117	N	N	0	N	00	N
63	20231219	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5090	50	2	0.99	98037500	19358	97.22	5020	5130	5000	6550	3530	5040	5064.44	1.92	0	-1829	5100	5070	5010	4980	4920	5085	4995	200	1510	500	3520	10	1	40000000	2036	9.55	0.48	12	0.05	533.00	10589.00	5780	20231107	-11.94	4245	20230726	19.91	5780	-11.94	20231107	4245	19.91	20230726	5780	-11.94	20231107	4245	19.91	20230726	0.27	N	016450	500	200 억		767117	N	N	0	N	00	N
64	20231219	100313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	0	3	0.00	29195700	5785	29.05	5020	5090	5010	6550	3530	5040	5046.79	1.92	0	-443	5100	5070	5010	4980	4920	5085	4995	200	1510	500	3520	10	1	40000000	2016	9.46	0.48	12	0.01	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.27	N	016450	500	200 억		767117	N	N	0	N	00	N
65	20231219	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5020	-20	5	-0.40	928700	185	0.93	5020	5020	5020	6550	3530	5040	5020.00	1.92	0	0	5100	5070	5010	4980	4920	5085	4995	200	1510	500	3520	10	1	40000000	2008	9.42	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.27	N	016450	500	200 억		767117	N	N	0	N	00	N
66	20231218	160314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	20	2	0.40	99061745	19833	147.23	5010	5040	4950	6520	3520	5020	4994.28	1.92	0	774	5076	5047	5011	4982	4946	5062	4997	200	1500	500	3510	10	1	40000000	2016	9.46	0.48	12	0.05	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.28	N	016450	500	200 억		766413	N	N	0	N	00	N
67	20231218	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5030	10	2	0.20	83816895	16805	124.75	5010	5030	4950	6520	3520	5020	4987.62	1.92	0	1469	5076	5047	5011	4982	4946	5062	4997	200	1500	500	3510	10	1	40000000	2012	9.44	0.48	12	0.04	533.00	10589.00	5780	20231107	-12.98	4245	20230726	18.49	5780	-12.98	20231107	4245	18.49	20230726	5780	-12.98	20231107	4245	18.49	20230726	0.28	N	016450	500	200 억		766413	N	N	0	N	00	N
68	20231218	140313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	-10	5	-0.20	69191495	13888	103.10	5010	5020	4950	6520	3520	5020	4982.11	1.92	0	1669	5076	5047	5011	4982	4946	5062	4997	200	1500	500	3510	10	1	40000000	2004	9.40	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.28	N	016450	500	200 억		766413	N	N	0	N	00	N
69	20231218	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5000	-20	5	-0.40	66675005	13385	99.36	5010	5020	4950	6520	3520	5020	4981.32	1.92	0	1651	5076	5047	5011	4982	4946	5062	4997	200	1500	500	3510	10	1	40000000	2000	9.38	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.28	N	016450	500	200 억		766413	N	N	0	N	00	N
70	20231218	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5000	-20	5	-0.40	61814615	12413	92.15	5010	5020	4950	6520	3520	5020	4979.83	1.92	0	1702	5076	5047	5011	4982	4946	5062	4997	200	1500	500	3510	10	1	40000000	2000	9.38	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.28	N	016450	500	200 억		766413	N	N	0	N	00	N
71	20231218	110312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	-10	5	-0.20	57594650	11569	85.88	5010	5020	4950	6520	3520	5020	4978.36	1.92	0	1485	5076	5047	5011	4982	4946	5062	4997	200	1500	500	3510	10	1	40000000	2004	9.40	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.28	N	016450	500	200 억		766413	N	N	0	N	00	N
72	20231218	100312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4990	-30	5	-0.60	51328440	10317	76.59	5010	5010	4950	6520	3520	5020	4975.13	1.92	0	1462	5076	5047	5011	4982	4946	5062	4997	200	1500	500	3510	5	1	40000000	1996	9.36	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.67	4245	20230726	17.55	5780	-13.67	20231107	4245	17.55	20230726	5780	-13.67	20231107	4245	17.55	20230726	0.28	N	016450	500	200 억		766413	N	N	0	N	00	N
73	20231218	090309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	-10	5	-0.20	15030	3	0.02	5010	5010	5010	6520	3520	5020	5010.00	1.92	0	0	5076	5047	5011	4982	4946	5062	4997	200	1500	500	3510	10	1	40000000	2004	9.40	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.28	N	016450	500	200 억		766413	N	N	0	N	00	N
74	20231215	160310	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5020	25	2	0.50	67313880	13452	67.16	4995	5040	4975	6490	3500	4995	5004.01	1.92	0	-1676	5165	5080	5025	4940	4885	5052	4912	200	1495	500	3490	10	1	40000000	2008	9.42	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.28	N	016450	500	200 억		768159	N	N	0	N	00	N
75	20231215	150312	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5000	5	2	0.10	62353255	12462	62.22	4995	5040	4975	6490	3500	4995	5003.47	1.92	0	-1589	5165	5080	5025	4940	4885	5052	4912	200	1495	500	3490	10	1	40000000	2000	9.38	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.28	N	016450	500	200 억		768159	N	N	0	N	00	N
76	20231215	140312	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4995	0	3	0.00	53394705	10667	53.26	4995	5040	4975	6490	3500	4995	5005.60	1.92	0	-1226	5165	5080	5025	4940	4885	5052	4912	200	1495	500	3490	5	1	40000000	1998	9.37	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.28	N	016450	500	200 억		768159	N	N	0	N	00	N
77	20231215	130310	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5010	15	2	0.30	45254815	9038	45.12	4995	5040	4975	6490	3500	4995	5007.17	1.92	0	-707	5165	5080	5025	4940	4885	5052	4912	200	1495	500	3490	10	1	40000000	2004	9.40	0.47	12	0.02	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.28	N	016450	500	200 억		768159	N	N	0	N	00	N
78	20231215	120310	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5000	5	2	0.10	21747315	4331	21.62	4995	5040	4995	6490	3500	4995	5021.33	1.92	0	-225	5165	5080	5025	4940	4885	5052	4912	200	1495	500	3490	10	1	40000000	2000	9.38	0.47	12	0.01	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.28	N	016450	500	200 억		768159	N	N	0	N	00	N
79	20231215	110311	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5020	25	2	0.50	14579525	2904	14.50	4995	5040	4995	6490	3500	4995	5020.52	1.92	0	-7	5165	5080	5025	4940	4885	5052	4912	200	1495	500	3490	10	1	40000000	2008	9.42	0.47	12	0.01	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.28	N	016450	500	200 억		768159	N	N	0	N	00	N
80	20231215	100312	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	5040	45	2	0.90	5882155	1169	5.84	4995	5040	4995	6490	3500	4995	5031.85	1.92	0	-81	5165	5080	5025	4940	4885	5052	4912	200	1495	500	3490	10	1	40000000	2016	9.46	0.48	12	0.00	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.28	N	016450	500	200 억		768159	N	N	0	N	00	N
81	20231215	090310	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4995	0	3	0.00	234765	47	0.23	4995	4995	4995	6490	3500	4995	4995.00	1.92	0	0	5165	5080	5025	4940	4885	5052	4912	200	1495	500	3490	5	1	40000000	1998	9.37	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.28	N	016450	500	200 억		768159	N	N	0	N	00	N
82	20231214	160311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4995	-15	5	-0.30	97638245	19435	126.81	5110	5110	4970	6510	3510	5010	5023.84	1.93	2755	-4396	5146	5077	5031	4962	4916	5055	4940	200	1500	500	3500	5	1	40000000	1998	9.37	0.47	12	0.05	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.27	N	016450	500	200 억		772393	N	N	0	N	00	N
83	20231214	150320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5020	10	2	0.20	87291375	17375	113.37	5110	5110	4970	6510	3510	5010	5023.96	1.93	2755	-3479	5146	5077	5031	4962	4916	5055	4940	200	1500	500	3500	10	1	40000000	2008	9.42	0.47	12	0.04	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.27	N	016450	500	200 억		772393	N	N	0	N	00	N
84	20231214	140320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5060	50	2	1.00	54753365	10894	71.08	5110	5110	4970	6510	3510	5010	5026.01	1.93	2755	-2375	5146	5077	5031	4962	4916	5055	4940	200	1500	500	3500	10	1	40000000	2024	9.49	0.48	12	0.03	533.00	10589.00	5780	20231107	-12.46	4245	20230726	19.20	5780	-12.46	20231107	4245	19.20	20230726	5780	-12.46	20231107	4245	19.20	20230726	0.27	N	016450	500	200 억		772393	N	N	0	N	00	N
85	20231214	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5060	50	2	1.00	40331235	8041	52.47	5110	5110	4970	6510	3510	5010	5015.70	1.93	2755	-1818	5146	5077	5031	4962	4916	5055	4940	200	1500	500	3500	10	1	40000000	2024	9.49	0.48	12	0.02	533.00	10589.00	5780	20231107	-12.46	4245	20230726	19.20	5780	-12.46	20231107	4245	19.20	20230726	5780	-12.46	20231107	4245	19.20	20230726	0.27	N	016450	500	200 억		772393	N	N	0	N	00	N
86	20231214	120322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4995	-15	5	-0.30	30057415	5995	39.12	5110	5110	4970	6510	3510	5010	5013.75	1.93	2755	-1483	5146	5077	5031	4962	4916	5055	4940	200	1500	500	3500	5	1	40000000	1998	9.37	0.47	12	0.01	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.27	N	016450	500	200 억		772393	N	N	0	N	00	N
87	20231214	110314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4990	-20	5	-0.40	15432410	3080	20.10	5110	5110	4970	6510	3510	5010	5010.52	1.93	2755	-675	5146	5077	5031	4962	4916	5055	4940	200	1500	500	3500	5	1	40000000	1996	9.36	0.47	12	0.01	533.00	10589.00	5780	20231107	-13.67	4245	20230726	17.55	5780	-13.67	20231107	4245	17.55	20230726	5780	-13.67	20231107	4245	17.55	20230726	0.27	N	016450	500	200 억		772393	N	N	0	N	00	N
88	20231214	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	0	3	0.00	8586545	1709	11.15	5110	5110	4990	6510	3510	5010	5024.31	1.93	2755	-529	5146	5077	5031	4962	4916	5055	4940	200	1500	500	3500	10	1	40000000	2004	9.40	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.27	N	016450	500	200 억		772393	N	N	0	N	00	N
89	20231214	090258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5030	20	2	0.40	969380	190	1.24	5110	5110	5030	6510	3510	5010	5102.00	1.93	2755	-19	5146	5077	5031	4962	4916	5055	4940	200	1500	500	3500	10	1	40000000	2012	9.44	0.48	12	0.00	533.00	10589.00	5780	20231107	-12.98	4245	20230726	18.49	5780	-12.98	20231107	4245	18.49	20230726	5780	-12.98	20231107	4245	18.49	20230726	0.27	N	016450	500	200 억		772393	N	N	0	N	00	N
90	20231213	160309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	15	2	0.30	76789010	15305	79.75	5040	5100	4985	6490	3500	4995	5017.25	1.93	0	-1866	5105	5050	5005	4950	4905	5077	4977	200	1495	500	3490	10	1	40000000	2004	9.40	0.47	12	0.04	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.27	N	016450	500	200 억		771149	N	N	0	N	00	N
91	20231213	150316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4985	-10	5	-0.20	68437180	13633	71.03	5040	5100	4985	6490	3500	4995	5019.96	1.93	0	-1897	5105	5050	5005	4950	4905	5077	4977	200	1495	500	3490	5	1	40000000	1994	9.35	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.75	4245	20230726	17.43	5780	-13.75	20231107	4245	17.43	20230726	5780	-13.75	20231107	4245	17.43	20230726	0.27	N	016450	500	200 억		771149	N	N	0	N	00	N
92	20231213	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	15	2	0.30	56964595	11338	59.08	5040	5100	4995	6490	3500	4995	5024.22	1.93	0	-1096	5105	5050	5005	4950	4905	5077	4977	200	1495	500	3490	10	1	40000000	2004	9.40	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.27	N	016450	500	200 억		771149	N	N	0	N	00	N
93	20231213	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5020	25	2	0.50	55942405	11134	58.01	5040	5100	4995	6490	3500	4995	5024.47	1.93	0	-1136	5105	5050	5005	4950	4905	5077	4977	200	1495	500	3490	10	1	40000000	2008	9.42	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.27	N	016450	500	200 억		771149	N	N	0	N	00	N
94	20231213	120313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5030	35	2	0.70	49491475	9844	51.29	5040	5100	4995	6490	3500	4995	5027.58	1.93	0	-1747	5105	5050	5005	4950	4905	5077	4977	200	1495	500	3490	10	1	40000000	2012	9.44	0.48	12	0.02	533.00	10589.00	5780	20231107	-12.98	4245	20230726	18.49	5780	-12.98	20231107	4245	18.49	20230726	5780	-12.98	20231107	4245	18.49	20230726	0.27	N	016450	500	200 억		771149	N	N	0	N	00	N
95	20231213	110314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	15	2	0.30	46520105	9252	48.21	5040	5100	4995	6490	3500	4995	5028.11	1.93	0	-1747	5105	5050	5005	4950	4905	5077	4977	200	1495	500	3490	10	1	40000000	2004	9.40	0.47	12	0.02	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.27	N	016450	500	200 억		771149	N	N	0	N	00	N
96	20231213	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	45	2	0.90	41340685	8217	42.81	5040	5100	4995	6490	3500	4995	5031.12	1.93	0	-1677	5105	5050	5005	4950	4905	5077	4977	200	1495	500	3490	10	1	40000000	2016	9.46	0.48	12	0.02	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.27	N	016450	500	200 억		771149	N	N	0	N	00	N
97	20231213	090312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	45	2	0.90	5040	1	0.01	5040	5040	5040	6490	3500	4995	5040.00	1.93	0	0	5105	5050	5005	4950	4905	5077	4977	200	1495	500	3490	10	1	40000000	2016	9.46	0.48	12	0.00	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.27	N	016450	500	200 억		771149	N	N	0	N	00	N
98	20231212	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4995	-45	5	-0.89	95537705	19142	59.70	4990	5060	4960	6550	3530	5040	4991.00	1.93	0	-405	5140	5090	5030	4980	4920	5115	5005	200	1510	500	3520	5	1	40000000	1998	9.37	0.47	12	0.05	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.28	N	016450	500	200 억		770768	N	N	0	N	00	N
99	20231212	150307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	0	3	0.00	92319400	18499	57.69	4990	5060	4960	6550	3530	5040	4990.51	1.93	0	-54	5140	5090	5030	4980	4920	5115	5005	200	1510	500	3520	10	1	40000000	2016	9.46	0.48	12	0.05	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.28	N	016450	500	200 억		770768	N	N	0	N	00	N
100	20231212	140255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5020	-20	5	-0.40	84265935	16895	52.69	4990	5060	4960	6550	3530	5040	4987.63	1.93	0	334	5140	5090	5030	4980	4920	5115	5005	200	1510	500	3520	10	1	40000000	2008	9.42	0.47	12	0.04	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.28	N	016450	500	200 억		770768	N	N	0	N	00	N
101	20231212	130253	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5020	-20	5	-0.40	78987535	15843	49.41	4990	5060	4960	6550	3530	5040	4985.64	1.93	0	572	5140	5090	5030	4980	4920	5115	5005	200	1510	500	3520	10	1	40000000	2008	9.42	0.47	12	0.04	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.28	N	016450	500	200 억		770768	N	N	0	N	00	N
102	20231212	120252	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4995	-45	5	-0.89	72916980	14629	45.62	4990	5060	4960	6550	3530	5040	4984.41	1.93	0	646	5140	5090	5030	4980	4920	5115	5005	200	1510	500	3520	5	1	40000000	1998	9.37	0.47	12	0.04	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.28	N	016450	500	200 억		770768	N	N	0	N	00	N
103	20231212	110255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5020	-20	5	-0.40	58618245	11769	36.70	4990	5060	4960	6550	3530	5040	4980.73	1.93	0	965	5140	5090	5030	4980	4920	5115	5005	200	1510	500	3520	10	1	40000000	2008	9.42	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.28	N	016450	500	200 억		770768	N	N	0	N	00	N
104	20231212	100306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4980	-60	5	-1.19	26532810	5322	16.60	4990	5060	4960	6550	3530	5040	4985.50	1.93	0	1032	5140	5090	5030	4980	4920	5115	5005	200	1510	500	3520	5	1	40000000	1992	9.34	0.47	12	0.01	533.00	10589.00	5780	20231107	-13.84	4245	20230726	17.31	5780	-13.84	20231107	4245	17.31	20230726	5780	-13.84	20231107	4245	17.31	20230726	0.28	N	016450	500	200 억		770768	N	N	0	N	00	N
105	20231212	090303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4990	-50	5	-0.99	2724540	546	1.70	4990	4990	4990	6550	3530	5040	4990.00	1.93	0	0	5140	5090	5030	4980	4920	5115	5005	200	1510	500	3520	5	1	40000000	1996	9.36	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.67	4245	20230726	17.55	5780	-13.67	20231107	4245	17.55	20230726	5780	-13.67	20231107	4245	17.55	20230726	0.28	N	016450	500	200 억		770768	N	N	0	N	00	N
106	20231211	160305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	30	2	0.60	159665115	31759	249.13	4970	5080	4970	6510	3510	5010	5027.40	1.94	2397	-3569	5076	5042	5006	4972	4936	5060	4990	200	1500	500	3500	10	1	40000000	2016	9.46	0.48	12	0.08	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.28	N	016450	500	200 억		775762	N	N	0	N	00	N
107	20231211	150303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5000	-10	5	-0.20	158180420	31464	246.82	4970	5080	4970	6510	3510	5010	5027.35	1.94	2397	-3569	5076	5042	5006	4972	4936	5060	4990	200	1500	500	3500	10	1	40000000	2000	9.38	0.47	12	0.08	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.28	N	016450	500	200 억		775762	N	N	0	N	00	N
108	20231211	140303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5020	10	2	0.20	150391230	29912	234.64	4970	5080	4970	6510	3510	5010	5027.79	1.94	2397	-3605	5076	5042	5006	4972	4936	5060	4990	200	1500	500	3500	10	1	40000000	2008	9.42	0.47	12	0.07	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.28	N	016450	500	200 억		775762	N	N	0	N	00	N
109	20231211	130305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5030	20	2	0.40	106441320	21163	166.01	4970	5080	4970	6510	3510	5010	5029.60	1.94	2397	-3950	5076	5042	5006	4972	4936	5060	4990	200	1500	500	3500	10	1	40000000	2012	9.44	0.48	12	0.05	533.00	10589.00	5780	20231107	-12.98	4245	20230726	18.49	5780	-12.98	20231107	4245	18.49	20230726	5780	-12.98	20231107	4245	18.49	20230726	0.28	N	016450	500	200 억		775762	N	N	0	N	00	N
110	20231211	120305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	30	2	0.60	94943250	18875	148.06	4970	5080	4970	6510	3510	5010	5030.11	1.94	2397	-3034	5076	5042	5006	4972	4936	5060	4990	200	1500	500	3500	10	1	40000000	2016	9.46	0.48	12	0.05	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.28	N	016450	500	200 억		775762	N	N	0	N	00	N
111	20231211	110303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	30	2	0.60	73786560	14674	115.11	4970	5080	4970	6510	3510	5010	5028.39	1.94	2397	-1451	5076	5042	5006	4972	4936	5060	4990	200	1500	500	3500	10	1	40000000	2016	9.46	0.48	12	0.04	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.28	N	016450	500	200 억		775762	N	N	0	N	00	N
112	20231211	100304	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	0	3	0.00	55362070	11022	86.46	4970	5060	4970	6510	3510	5010	5022.87	1.94	2397	532	5076	5042	5006	4972	4936	5060	4990	200	1500	500	3500	10	1	40000000	2004	9.40	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.28	N	016450	500	200 억		775762	N	N	0	N	00	N
113	20231211	090305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4970	-40	5	-0.80	1312080	264	2.07	4970	4970	4970	6510	3510	5010	4970.00	1.94	2397	0	5076	5042	5006	4972	4936	5060	4990	200	1500	500	3500	5	1	40000000	1988	9.32	0.47	12	0.00	533.00	10589.00	5780	20231107	-14.01	4245	20230726	17.08	5780	-14.01	20231107	4245	17.08	20230726	5780	-14.01	20231107	4245	17.08	20230726	0.28	N	016450	500	200 억		775762	N	N	0	N	00	N
114	20231208	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	-20	5	-0.40	63316135	12674	56.48	4980	5040	4970	6530	3530	5030	4995.70	1.94	0	-2249	5143	5086	5013	4956	4883	5050	4920	200	1500	500	3520	10	1	40000000	2004	9.40	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.27	N	016450	500	200 억		775762	N	N	4	N	00	N
115	20231208	150303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4980	-50	5	-0.99	54317370	10874	48.46	4980	5040	4970	6530	3530	5030	4995.16	1.94	0	-1422	5143	5086	5013	4956	4883	5050	4920	200	1500	500	3520	5	1	40000000	1992	9.34	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.84	4245	20230726	17.31	5780	-13.84	20231107	4245	17.31	20230726	5780	-13.84	20231107	4245	17.31	20230726	0.27	N	016450	500	200 억		775762	N	N	4	N	00	N
116	20231208	140301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5000	-30	5	-0.60	43379790	8681	38.69	4980	5040	4970	6530	3530	5030	4997.10	1.94	0	-1398	5143	5086	5013	4956	4883	5050	4920	200	1500	500	3520	10	1	40000000	2000	9.38	0.47	12	0.02	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.27	N	016450	500	200 억		775762	N	N	4	N	00	N
117	20231208	130302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5020	-10	5	-0.20	38777645	7760	34.58	4980	5040	4970	6530	3530	5030	4997.12	1.94	0	-1447	5143	5086	5013	4956	4883	5050	4920	200	1500	500	3520	10	1	40000000	2008	9.42	0.47	12	0.02	533.00	10589.00	5780	20231107	-13.15	4245	20230726	18.26	5780	-13.15	20231107	4245	18.26	20230726	5780	-13.15	20231107	4245	18.26	20230726	0.27	N	016450	500	200 억		775762	N	N	4	N	00	N
118	20231208	120257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5030	0	3	0.00	34071990	6820	30.39	4980	5040	4970	6530	3530	5030	4995.89	1.94	0	-969	5143	5086	5013	4956	4883	5050	4920	200	1500	500	3520	10	1	40000000	2012	9.44	0.48	12	0.02	533.00	10589.00	5780	20231107	-12.98	4245	20230726	18.49	5780	-12.98	20231107	4245	18.49	20230726	5780	-12.98	20231107	4245	18.49	20230726	0.27	N	016450	500	200 억		775762	N	N	4	N	00	N
119	20231208	110256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4995	-35	5	-0.70	14664125	2940	13.10	4980	5030	4970	6530	3530	5030	4987.80	1.94	0	-713	5143	5086	5013	4956	4883	5050	4920	200	1500	500	3520	5	1	40000000	1998	9.37	0.47	12	0.01	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.27	N	016450	500	200 억		775762	N	N	4	N	00	N
120	20231208	100302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4990	-40	5	-0.80	2116220	424	1.89	4980	5030	4980	6530	3530	5030	4991.08	1.94	0	-58	5143	5086	5013	4956	4883	5050	4920	200	1500	500	3520	5	1	40000000	1996	9.36	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.67	4245	20230726	17.55	5780	-13.67	20231107	4245	17.55	20230726	5780	-13.67	20231107	4245	17.55	20230726	0.27	N	016450	500	200 억		775762	N	N	4	N	00	N
121	20231208	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4980	-50	5	-0.99	49800	10	0.04	4980	4980	4980	6530	3530	5030	4980.00	1.94	0	0	5143	5086	5013	4956	4883	5050	4920	200	1500	500	3520	5	1	40000000	1992	9.34	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.84	4245	20230726	17.31	5780	-13.84	20231107	4245	17.31	20230726	5780	-13.84	20231107	4245	17.31	20230726	0.27	N	016450	500	200 억		775762	N	N	4	N	00	N
122	20231207	160259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5030	40	2	0.80	111074005	22184	63.94	5070	5070	4940	6480	3495	4990	5006.94	1.95	0	-2862	5153	5071	4998	4916	4843	5112	4957	200	1490	500	3490	10	1	40000000	2012	9.44	0.48	12	0.06	533.00	10589.00	5780	20231107	-12.98	4245	20230726	18.49	5780	-12.98	20231107	4245	18.49	20230726	5780	-12.98	20231107	4245	18.49	20230726	0.27	N	016450	500	200 억		778550	N	N	4	N	00	N
123	20231207	150300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	50	2	1.00	91260715	18247	52.59	5070	5070	4940	6480	3495	4990	5001.41	1.95	0	-2767	5153	5071	4998	4916	4843	5112	4957	200	1490	500	3490	10	1	40000000	2016	9.46	0.48	12	0.05	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.27	N	016450	500	200 억		778550	N	N	25	N	00	N
124	20231207	140259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	20	2	0.40	54632585	10966	31.61	5070	5070	4940	6480	3495	4990	4982.00	1.95	0	-639	5153	5071	4998	4916	4843	5112	4957	200	1490	500	3490	10	1	40000000	2004	9.40	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.27	N	016450	500	200 억		778550	N	N	25	N	00	N
125	20231207	130259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5000	10	2	0.20	37637865	7567	21.81	5070	5070	4940	6480	3495	4990	4973.95	1.95	0	-657	5153	5071	4998	4916	4843	5112	4957	200	1490	500	3490	10	1	40000000	2000	9.38	0.47	12	0.02	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.27	N	016450	500	200 억		778550	N	N	25	N	00	N
126	20231207	120300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4995	5	2	0.10	29034465	5845	16.85	5070	5070	4940	6480	3495	4990	4967.40	1.95	0	-724	5153	5071	4998	4916	4843	5112	4957	200	1490	500	3490	5	1	40000000	1998	9.37	0.47	12	0.01	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.27	N	016450	500	200 억		778550	N	N	25	N	00	N
127	20231207	110256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5000	10	2	0.20	20713740	4166	12.01	5070	5070	4940	6480	3495	4990	4972.09	1.95	0	-1264	5153	5071	4998	4916	4843	5112	4957	200	1490	500	3490	10	1	40000000	2000	9.38	0.47	12	0.01	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.27	N	016450	500	200 억		778550	N	N	25	N	00	N
128	20231207	100258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4975	-15	5	-0.30	8818015	1772	5.11	5070	5070	4960	6480	3495	4990	4976.31	1.95	0	-688	5153	5071	4998	4916	4843	5112	4957	200	1490	500	3490	5	1	40000000	1990	9.33	0.47	12	0.00	533.00	10589.00	5780	20231107	-13.93	4245	20230726	17.20	5780	-13.93	20231107	4245	17.20	20230726	5780	-13.93	20231107	4245	17.20	20230726	0.27	N	016450	500	200 억		778550	N	N	25	N	00	N
129	20231207	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5040	50	2	1.00	466090	92	0.27	5070	5070	5040	6480	3495	4990	5066.20	1.95	0	-7	5153	5071	4998	4916	4843	5112	4957	200	1490	500	3490	10	1	40000000	2016	9.46	0.48	12	0.00	533.00	10589.00	5780	20231107	-12.80	4245	20230726	18.73	5780	-12.80	20231107	4245	18.73	20230726	5780	-12.80	20231107	4245	18.73	20230726	0.27	N	016450	500	200 억		778550	N	N	25	N	00	N
130	20231206	160254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4990	55	2	1.11	172697340	34594	18.22	4930	5080	4925	6410	3455	4935	4992.12	1.93	0	4496	5378	5156	5008	4786	4638	5267	4897	200	1475	500	3450	5	1	40000000	1996	9.36	0.47	12	0.09	533.00	10589.00	5780	20231107	-13.67	4245	20230726	17.55	5780	-13.67	20231107	4245	17.55	20230726	5780	-13.67	20231107	4245	17.55	20230726	0.27	N	016450	500	200 억		772541	N	N	25	N	00	N
131	20231206	150300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5000	65	2	1.32	141578375	28351	14.93	4930	5080	4925	6410	3455	4935	4993.77	1.93	0	4324	5378	5156	5008	4786	4638	5267	4897	200	1475	500	3450	10	1	40000000	2000	9.38	0.47	12	0.07	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.27	N	016450	500	200 억		772541	N	N	3	N	00	N
132	20231206	140258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4990	55	2	1.11	127440620	25518	13.44	4930	5080	4925	6410	3455	4935	4994.15	1.93	0	3655	5378	5156	5008	4786	4638	5267	4897	200	1475	500	3450	5	1	40000000	1996	9.36	0.47	12	0.06	533.00	10589.00	5780	20231107	-13.67	4245	20230726	17.55	5780	-13.67	20231107	4245	17.55	20230726	5780	-13.67	20231107	4245	17.55	20230726	0.27	N	016450	500	200 억		772541	N	N	3	N	00	N
133	20231206	130257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5010	75	2	1.52	115471145	23122	12.18	4930	5080	4925	6410	3455	4935	4994.00	1.93	0	2956	5378	5156	5008	4786	4638	5267	4897	200	1475	500	3450	10	1	40000000	2004	9.40	0.47	12	0.06	533.00	10589.00	5780	20231107	-13.32	4245	20230726	18.02	5780	-13.32	20231107	4245	18.02	20230726	5780	-13.32	20231107	4245	18.02	20230726	0.27	N	016450	500	200 억		772541	N	N	3	N	00	N
134	20231206	120254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4995	60	2	1.22	85758665	17183	9.05	4930	5080	4925	6410	3455	4935	4990.91	1.93	0	485	5378	5156	5008	4786	4638	5267	4897	200	1475	500	3450	5	1	40000000	1998	9.37	0.47	12	0.04	533.00	10589.00	5780	20231107	-13.58	4245	20230726	17.67	5780	-13.58	20231107	4245	17.67	20230726	5780	-13.58	20231107	4245	17.67	20230726	0.27	N	016450	500	200 억		772541	N	N	3	N	00	N
135	20231206	110259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	5000	65	2	1.32	61833790	12386	6.52	4930	5080	4925	6410	3455	4935	4992.24	1.93	0	-199	5378	5156	5008	4786	4638	5267	4897	200	1475	500	3450	10	1	40000000	2000	9.38	0.47	12	0.03	533.00	10589.00	5780	20231107	-13.49	4245	20230726	17.79	5780	-13.49	20231107	4245	17.79	20230726	5780	-13.49	20231107	4245	17.79	20230726	0.27	N	016450	500	200 억		772541	N	N	3	N	00	N
136	20231206	100257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4945	10	2	0.20	15269585	3091	1.63	4930	4985	4925	6410	3455	4935	4940.02	1.93	0	15	5378	5156	5008	4786	4638	5267	4897	200	1475	500	3450	5	1	40000000	1978	9.28	0.47	12	0.01	533.00	10589.00	5780	20231107	-14.45	4245	20230726	16.49	5780	-14.45	20231107	4245	16.49	20230726	5780	-14.45	20231107	4245	16.49	20230726	0.27	N	016450	500	200 억		772541	N	N	3	N	00	N
137	20231206	090258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4930	-5	5	-0.10	1074750	218	0.11	4930	4930	4930	6410	3455	4935	4930.00	1.93	0	66	5378	5156	5008	4786	4638	5267	4897	200	1475	500	3450	5	1	40000000	1972	9.25	0.47	12	0.00	533.00	10589.00	5780	20231107	-14.71	4245	20230726	16.14	5780	-14.71	20231107	4245	16.14	20230726	5780	-14.71	20231107	4245	16.14	20230726	0.27	N	016450	500	200 억		772541	N	N	3	N	00	N
138	20231205	160258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4935	40	2	0.82	951486935	189753	1579.56	4930	5230	4860	6360	3430	4895	5014.62	1.96	0	-9589	4978	4936	4893	4851	4808	4937	4852	200	1465	500	3420	5	1	40000000	1974	9.26	0.47	12	0.47	533.00	10589.00	5780	20231107	-14.62	4245	20230726	16.25	5780	-14.62	20231107	4245	16.25	20230726	5780	-14.62	20231107	4245	16.25	20230726	0.27	N	016450	500	200 억		782228	N	N	3	N	00	N
139	20231205	150258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4950	55	2	1.12	939673860	187361	1559.65	4930	5230	4860	6360	3430	4895	5015.31	1.96	0	-9811	4978	4936	4893	4851	4808	4937	4852	200	1465	500	3420	5	1	40000000	1980	9.29	0.47	12	0.47	533.00	10589.00	5780	20231107	-14.36	4245	20230726	16.61	5780	-14.36	20231107	4245	16.61	20230726	5780	-14.36	20231107	4245	16.61	20230726	0.27	N	016450	500	200 억		782228	N	N	4	N	00	N
140	20231205	140258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4970	75	2	1.53	932553265	185923	1547.68	4930	5230	4860	6360	3430	4895	5015.80	1.96	0	-9980	4978	4936	4893	4851	4808	4937	4852	200	1465	500	3420	5	1	40000000	1988	9.32	0.47	12	0.46	533.00	10589.00	5780	20231107	-14.01	4245	20230726	17.08	5780	-14.01	20231107	4245	17.08	20230726	5780	-14.01	20231107	4245	17.08	20230726	0.27	N	016450	500	200 억		782228	N	N	4	N	00	N
141	20231205	130258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4965	70	2	1.43	904643210	180277	1500.68	4930	5230	4860	6360	3430	4895	5018.07	1.96	0	-11259	4978	4936	4893	4851	4808	4937	4852	200	1465	500	3420	5	1	40000000	1986	9.32	0.47	12	0.45	533.00	10589.00	5780	20231107	-14.10	4245	20230726	16.96	5780	-14.10	20231107	4245	16.96	20230726	5780	-14.10	20231107	4245	16.96	20230726	0.27	N	016450	500	200 억		782228	N	N	4	N	00	N
142	20231205	120256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4940	45	2	0.92	875373955	174371	1451.52	4930	5230	4860	6360	3430	4895	5020.18	1.96	0	-9407	4978	4936	4893	4851	4808	4937	4852	200	1465	500	3420	5	1	40000000	1976	9.27	0.47	12	0.44	533.00	10589.00	5780	20231107	-14.53	4245	20230726	16.37	5780	-14.53	20231107	4245	16.37	20230726	5780	-14.53	20231107	4245	16.37	20230726	0.27	N	016450	500	200 억		782228	N	N	4	N	00	N
143	20231205	110256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4935	40	2	0.82	850043265	169236	1408.77	4930	5230	4860	6360	3430	4895	5022.83	1.96	0	-9563	4978	4936	4893	4851	4808	4937	4852	200	1465	500	3420	5	1	40000000	1974	9.26	0.47	12	0.42	533.00	10589.00	5780	20231107	-14.62	4245	20230726	16.25	5780	-14.62	20231107	4245	16.25	20230726	5780	-14.62	20231107	4245	16.25	20230726	0.27	N	016450	500	200 억		782228	N	N	4	N	00	N
144	20231205	100256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4935	40	2	0.82	39674615	8089	67.34	4930	4935	4860	6360	3430	4895	4904.76	1.96	0	-396	4978	4936	4893	4851	4808	4937	4852	200	1465	500	3420	5	1	40000000	1974	9.26	0.47	12	0.02	533.00	10589.00	5780	20231107	-14.62	4245	20230726	16.25	5780	-14.62	20231107	4245	16.25	20230726	5780	-14.62	20231107	4245	16.25	20230726	0.27	N	016450	500	200 억		782228	N	N	4	N	00	N
145	20231205	090254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-15	5	-0.31	73335	15	0.12	4930	4930	4880	6360	3430	4895	4889.00	1.96	0	-13	4978	4936	4893	4851	4808	4937	4852	200	1465	500	3420	5	1	40000000	1952	9.16	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	5780	-15.57	20231107	4245	14.96	20230726	5780	-15.57	20231107	4245	14.96	20230726	0.27	N	016450	500	200 억		782228	N	N	4	N	00	N
146	20231204	160256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4895	0	3	0.00	58713055	12008	120.27	4895	4935	4850	6360	3430	4895	4889.47	1.97	0	-5407	4951	4922	4866	4837	4781	4937	4852	200	1465	500	3420	5	1	40000000	1958	9.18	0.46	12	0.03	533.00	10589.00	5780	20231107	-15.31	4245	20230726	15.31	5780	-15.31	20231107	4245	15.31	20230726	5780	-15.31	20231107	4245	15.31	20230726	0.27	N	016450	500	200 억		787594	N	N	4	N	00	N
147	20231204	150258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4870	-25	5	-0.51	52897700	10817	108.34	4895	4935	4850	6360	3430	4895	4890.23	1.97	0	-4899	4951	4922	4866	4837	4781	4937	4852	200	1465	500	3420	5	1	40000000	1948	9.14	0.46	12	0.03	533.00	10589.00	5780	20231107	-15.74	4245	20230726	14.72	5780	-15.74	20231107	4245	14.72	20230726	5780	-15.74	20231107	4245	14.72	20230726	0.27	N	016450	500	200 억		787594	N	N	0	N	00	N
148	20231204	140256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4895	0	3	0.00	44640505	9125	91.40	4895	4935	4850	6360	3430	4895	4892.10	1.97	0	-3701	4951	4922	4866	4837	4781	4937	4852	200	1465	500	3420	5	1	40000000	1958	9.18	0.46	12	0.02	533.00	10589.00	5780	20231107	-15.31	4245	20230726	15.31	5780	-15.31	20231107	4245	15.31	20230726	5780	-15.31	20231107	4245	15.31	20230726	0.27	N	016450	500	200 억		787594	N	N	0	N	00	N
149	20231204	130255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4900	5	2	0.10	40778360	8336	83.49	4895	4935	4850	6360	3430	4895	4891.83	1.97	0	-3170	4951	4922	4866	4837	4781	4937	4852	200	1465	500	3420	5	1	40000000	1960	9.19	0.46	12	0.02	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	5780	-15.22	20231107	4245	15.43	20230726	5780	-15.22	20231107	4245	15.43	20230726	0.27	N	016450	500	200 억		787594	N	N	0	N	00	N
150	20231204	120256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-15	5	-0.31	24956350	5111	51.19	4895	4935	4850	6360	3430	4895	4882.83	1.97	0	-2610	4951	4922	4866	4837	4781	4937	4852	200	1465	500	3420	5	1	40000000	1952	9.16	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	5780	-15.57	20231107	4245	14.96	20230726	5780	-15.57	20231107	4245	14.96	20230726	0.27	N	016450	500	200 억		787594	N	N	0	N	00	N
151	20231204	110256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-15	5	-0.31	10853225	2221	22.25	4895	4935	4850	6360	3430	4895	4886.57	1.97	0	-1439	4951	4922	4866	4837	4781	4937	4852	200	1465	500	3420	5	1	40000000	1952	9.16	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	5780	-15.57	20231107	4245	14.96	20230726	5780	-15.57	20231107	4245	14.96	20230726	0.27	N	016450	500	200 억		787594	N	N	0	N	00	N
152	20231204	100255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-15	5	-0.31	8011165	1639	16.42	4895	4935	4850	6360	3430	4895	4887.75	1.97	0	-1187	4951	4922	4866	4837	4781	4937	4852	200	1465	500	3420	5	1	40000000	1952	9.16	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	5780	-15.57	20231107	4245	14.96	20230726	5780	-15.57	20231107	4245	14.96	20230726	0.27	N	016450	500	200 억		787594	N	N	0	N	00	N
153	20231204	090255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4890	-5	5	-0.10	2595840	531	5.32	4895	4895	4880	6360	3430	4895	4888.35	1.97	0	-440	4951	4922	4866	4837	4781	4937	4852	200	1465	500	3420	5	1	40000000	1956	9.17	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	5780	-15.40	20231107	4245	15.19	20230726	5780	-15.40	20231107	4245	15.19	20230726	0.27	N	016450	500	200 억		787594	N	N	0	N	00	N
154	20231201	160255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4895	5	2	0.10	48428465	9984	95.07	4890	4895	4810	6350	3425	4890	4850.53	1.97	0	-918	4966	4927	4881	4842	4796	4947	4862	200	1460	500	3420	5	1	40000000	1958	9.18	0.46	12	0.02	533.00	10589.00	5780	20231107	-15.31	4245	20230726	15.31	5780	-15.31	20231107	4245	15.31	20230726	5780	-15.31	20231107	4245	15.31	20230726	0.28	N	016450	500	200 억		788512	N	N	0	N	00	N
155	20231201	150255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4860	-30	5	-0.61	42302600	8722	83.05	4890	4890	4810	6350	3425	4890	4850.08	1.97	0	-297	4966	4927	4881	4842	4796	4947	4862	200	1460	500	3420	5	1	40000000	1944	9.12	0.46	12	0.02	533.00	10589.00	5780	20231107	-15.92	4245	20230726	14.49	5780	-15.92	20231107	4245	14.49	20230726	5780	-15.92	20231107	4245	14.49	20230726	0.28	N	016450	500	200 억		788512	N	N	0	N	00	N
156	20231201	140255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4845	-45	5	-0.92	33374910	6877	65.48	4890	4890	4810	6350	3425	4890	4853.09	1.97	0	-229	4966	4927	4881	4842	4796	4947	4862	200	1460	500	3420	5	1	40000000	1938	9.09	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.18	4245	20230726	14.13	5780	-16.18	20231107	4245	14.13	20230726	5780	-16.18	20231107	4245	14.13	20230726	0.28	N	016450	500	200 억		788512	N	N	0	N	00	N
157	20231201	130254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4865	-25	5	-0.51	29096350	5994	57.07	4890	4890	4810	6350	3425	4890	4854.22	1.97	0	404	4966	4927	4881	4842	4796	4947	4862	200	1460	500	3420	5	1	40000000	1946	9.13	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.83	4245	20230726	14.61	5780	-15.83	20231107	4245	14.61	20230726	5780	-15.83	20231107	4245	14.61	20230726	0.28	N	016450	500	200 억		788512	N	N	0	N	00	N
158	20231201	120256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	-40	5	-0.82	22206480	4573	43.54	4890	4890	4810	6350	3425	4890	4855.96	1.97	0	404	4966	4927	4881	4842	4796	4947	4862	200	1460	500	3420	5	1	40000000	1940	9.10	0.46	12	0.01	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	5780	-16.09	20231107	4245	14.25	20230726	5780	-16.09	20231107	4245	14.25	20230726	0.28	N	016450	500	200 억		788512	N	N	0	N	00	N
159	20231201	110255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4870	-20	5	-0.41	19787970	4076	38.81	4890	4890	4810	6350	3425	4890	4854.71	1.97	0	469	4966	4927	4881	4842	4796	4947	4862	200	1460	500	3420	5	1	40000000	1948	9.14	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.74	4245	20230726	14.72	5780	-15.74	20231107	4245	14.72	20230726	5780	-15.74	20231107	4245	14.72	20230726	0.28	N	016450	500	200 억		788512	N	N	0	N	00	N
160	20231201	100256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4845	-45	5	-0.92	16156350	3328	31.69	4890	4890	4810	6350	3425	4890	4854.62	1.97	0	1	4966	4927	4881	4842	4796	4947	4862	200	1460	500	3420	5	1	40000000	1938	9.09	0.46	12	0.01	533.00	10589.00	5780	20231107	-16.18	4245	20230726	14.13	5780	-16.18	20231107	4245	14.13	20230726	5780	-16.18	20231107	4245	14.13	20230726	0.28	N	016450	500	200 억		788512	N	N	0	N	00	N
161	20231201	090252	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4890	0	3	0.00	24450	5	0.05	0	0	0	6350	3425	4890	0.00	1.97	0	0	4966	4927	4881	4842	4796	4947	4862	200	1460	500	3420	5	1	40000000	1956	9.17	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	5780	-15.40	20231107	4245	15.19	20230726	5780	-15.40	20231107	4245	15.19	20230726	0.28	N	016450	500	200 억		788512	N	N	0	N	00	N