KissMeData/005800/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	160219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26621730	2863	113.61	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
3	20231229	150218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26621730	2863	113.61	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
4	20231229	140217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26621730	2863	113.61	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
5	20231229	130218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26621730	2863	113.61	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
6	20231229	120217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26621730	2863	113.61	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
7	20231229	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26621730	2863	113.61	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
8	20231229	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26621730	2863	113.61	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
9	20231229	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26621730	2863	113.61	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
10	20231228	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	270	2	2.94	26574530	2858	113.41	9170	9440	9170	11920	6420	9170	9298.48	26.32	0	-73	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.03	N	005800	500	45 억		2368980	N	N	1	N	00	N
11	20231228	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	130	2	1.42	19245060	2075	82.34	9170	9400	9170	11920	6420	9170	9274.93	26.32	0	0	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	837	3.56	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.03	N	005800	500	45 억		2368980	N	N	2	N	00	N
12	20231228	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	120	2	1.31	7941810	859	34.09	9170	9400	9170	11920	6420	9170	9245.77	26.32	0	0	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	836	3.56	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.03	N	005800	500	45 억		2368980	N	N	2	N	00	N
13	20231228	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	120	2	1.31	7273710	787	31.23	9170	9400	9170	11920	6420	9170	9242.69	26.32	0	0	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	836	3.56	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.03	N	005800	500	45 억		2368980	N	N	2	N	00	N
14	20231228	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	60	2	0.65	6149620	666	26.43	9170	9400	9170	11920	6420	9170	9234.05	26.32	0	0	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	831	3.54	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.71	8880	20231023	3.94	11790	-21.71	20230228	8880	3.94	20231023	11790	-21.71	20230228	8880	3.94	20231023	0.03	N	005800	500	45 억		2368980	N	N	2	N	00	N
15	20231228	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	60	2	0.65	4414380	478	18.97	9170	9400	9170	11920	6420	9170	9235.65	26.32	0	0	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	831	3.54	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.71	8880	20231023	3.94	11790	-21.71	20230228	8880	3.94	20231023	11790	-21.71	20230228	8880	3.94	20231023	0.03	N	005800	500	45 억		2368980	N	N	2	N	00	N
16	20231228	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	230	2	2.51	1422260	154	6.11	9170	9400	9170	11920	6420	9170	9237.20	26.32	0	0	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.03	N	005800	500	45 억		2368980	N	N	2	N	00	N
17	20231228	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	40	2	0.44	229420	25	0.99	9170	9210	9170	11920	6420	9170	9178.10	26.32	0	0	9316	9242	9196	9122	9076	9220	9100	45	2750	500	6600	10	1	9000000	829	3.53	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.88	8880	20231023	3.72	11790	-21.88	20230228	8880	3.72	20231023	11790	-21.88	20230228	8880	3.72	20231023	0.03	N	005800	500	45 억		2368980	N	N	2	N	00	N
18	20231227	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9170	-100	5	-1.08	23176200	2518	70.34	9250	9270	9150	12050	6490	9270	9204.21	26.32	0	29	9343	9306	9283	9246	9223	9295	9235	45	2780	500	6670	10	1	9000000	825	3.51	0.23	12	0.03	2611.00	40302.00	11790	20230228	-22.22	8880	20231023	3.27	11790	-22.22	20230228	8880	3.27	20231023	11790	-22.22	20230228	8880	3.27	20231023	0.02	N	005800	500	45 억		2368984	N	N	2	N	00	N
19	20231227	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9200	-70	5	-0.76	22809220	2478	69.22	9250	9270	9150	12050	6490	9270	9204.69	26.32	0	21	9343	9306	9283	9246	9223	9295	9235	45	2780	500	6670	10	1	9000000	828	3.52	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.97	8880	20231023	3.60	11790	-21.97	20230228	8880	3.60	20231023	11790	-21.97	20230228	8880	3.60	20231023	0.02	N	005800	500	45 억		2368984	N	N	0	N	00	N
20	20231227	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9190	-80	5	-0.86	21368480	2321	64.83	9250	9270	9150	12050	6490	9270	9206.58	26.32	0	21	9343	9306	9283	9246	9223	9295	9235	45	2780	500	6670	10	1	9000000	827	3.52	0.23	12	0.03	2611.00	40302.00	11790	20230228	-22.05	8880	20231023	3.49	11790	-22.05	20230228	8880	3.49	20231023	11790	-22.05	20230228	8880	3.49	20231023	0.02	N	005800	500	45 억		2368984	N	N	0	N	00	N
21	20231227	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	-10	5	-0.11	16343420	1773	49.53	9250	9270	9150	12050	6490	9270	9217.95	26.32	0	21	9343	9306	9283	9246	9223	9295	9235	45	2780	500	6670	10	1	9000000	833	3.55	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.46	8880	20231023	4.28	11790	-21.46	20230228	8880	4.28	20231023	11790	-21.46	20230228	8880	4.28	20231023	0.02	N	005800	500	45 억		2368984	N	N	0	N	00	N
22	20231227	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	0	3	0.00	15219440	1651	46.12	9250	9270	9150	12050	6490	9270	9218.32	26.32	0	22	9343	9306	9283	9246	9223	9295	9235	45	2780	500	6670	10	1	9000000	834	3.55	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.37	8880	20231023	4.39	11790	-21.37	20230228	8880	4.39	20231023	11790	-21.37	20230228	8880	4.39	20231023	0.02	N	005800	500	45 억		2368984	N	N	0	N	00	N
23	20231227	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	0	3	0.00	5615970	607	16.96	9250	9270	9240	12050	6490	9270	9252.01	26.32	0	9	9343	9306	9283	9246	9223	9295	9235	45	2780	500	6670	10	1	9000000	834	3.55	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.37	8880	20231023	4.39	11790	-21.37	20230228	8880	4.39	20231023	11790	-21.37	20230228	8880	4.39	20231023	0.02	N	005800	500	45 억		2368984	N	N	0	N	00	N
24	20231227	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	-10	5	-0.11	5449220	589	16.45	9250	9260	9240	12050	6490	9270	9251.65	26.32	0	-1	9343	9306	9283	9246	9223	9295	9235	45	2780	500	6670	10	1	9000000	833	3.55	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.46	8880	20231023	4.28	11790	-21.46	20230228	8880	4.28	20231023	11790	-21.46	20230228	8880	4.28	20231023	0.02	N	005800	500	45 억		2368984	N	N	0	N	00	N
25	20231227	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	-20	5	-0.22	2331000	252	7.04	9250	9250	9250	12050	6490	9270	9250.00	26.32	0	0	9343	9306	9283	9246	9223	9295	9235	45	2780	500	6670	10	1	9000000	833	3.54	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.54	8880	20231023	4.17	11790	-21.54	20230228	8880	4.17	20231023	11790	-21.54	20230228	8880	4.17	20231023	0.02	N	005800	500	45 억		2368984	N	N	0	N	00	N
26	20231226	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	-20	5	-0.22	32308490	3480	101.58	9290	9320	9260	12070	6510	9290	9284.05	26.32	0	-6	9343	9316	9283	9256	9223	9300	9240	45	2780	500	6680	10	1	9000000	834	3.55	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.37	8880	20231023	4.39	11790	-21.37	20230228	8880	4.39	20231023	11790	-21.37	20230228	8880	4.39	20231023	0.02	N	005800	500	45 억		2369003	N	N	0	N	00	N
27	20231226	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	-20	5	-0.22	26193290	2820	82.31	9290	9320	9270	12070	6510	9290	9288.40	26.32	0	-6	9343	9316	9283	9256	9223	9300	9240	45	2780	500	6680	10	1	9000000	834	3.55	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.37	8880	20231023	4.39	11790	-21.37	20230228	8880	4.39	20231023	11790	-21.37	20230228	8880	4.39	20231023	0.02	N	005800	500	45 억		2369003	N	N	0	N	00	N
28	20231226	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	-10	5	-0.11	13259690	1427	41.65	9290	9320	9280	12070	6510	9290	9292.00	26.32	0	-6	9343	9316	9283	9256	9223	9300	9240	45	2780	500	6680	10	1	9000000	835	3.55	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.29	8880	20231023	4.50	11790	-21.29	20230228	8880	4.50	20231023	11790	-21.29	20230228	8880	4.50	20231023	0.02	N	005800	500	45 억		2369003	N	N	0	N	00	N
29	20231226	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	0	3	0.00	13194710	1420	41.45	9290	9320	9280	12070	6510	9290	9292.05	26.32	0	-6	9343	9316	9283	9256	9223	9300	9240	45	2780	500	6680	10	1	9000000	836	3.56	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.02	N	005800	500	45 억		2369003	N	N	0	N	00	N
30	20231226	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	0	3	0.00	8672700	933	27.23	9290	9320	9290	12070	6510	9290	9295.50	26.32	0	-6	9343	9316	9283	9256	9223	9300	9240	45	2780	500	6680	10	1	9000000	836	3.56	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.02	N	005800	500	45 억		2369003	N	N	0	N	00	N
31	20231226	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	10	2	0.11	4723220	508	14.83	9290	9320	9290	12070	6510	9290	9297.68	26.32	0	-6	9343	9316	9283	9256	9223	9300	9240	45	2780	500	6680	10	1	9000000	837	3.56	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.02	N	005800	500	45 억		2369003	N	N	0	N	00	N
32	20231226	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	20	2	0.22	2602610	280	8.17	9290	9320	9290	12070	6510	9290	9295.04	26.32	0	-15	9343	9316	9283	9256	9223	9300	9240	45	2780	500	6680	10	1	9000000	838	3.57	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.03	8880	20231023	4.84	11790	-21.03	20230228	8880	4.84	20231023	11790	-21.03	20230228	8880	4.84	20231023	0.02	N	005800	500	45 억		2369003	N	N	0	N	00	N
33	20231226	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	10	2	0.11	1728280	186	5.43	9290	9300	9290	12070	6510	9290	9291.83	26.32	0	-19	9343	9316	9283	9256	9223	9300	9240	45	2780	500	6680	10	1	9000000	837	3.56	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.02	N	005800	500	45 억		2369003	N	N	0	N	00	N
34	20231222	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-10	5	-0.11	31794130	3426	94.07	9300	9310	9250	12090	6510	9300	9280.24	26.32	0	-15	9573	9436	9363	9226	9153	9400	9190	45	2790	500	6690	10	1	9000000	836	3.56	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.01	N	005800	500	45 억		2369018	N	N	0	N	00	N
35	20231222	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-10	5	-0.11	27804730	2996	82.26	9300	9310	9250	12090	6510	9300	9280.61	26.32	0	-15	9573	9436	9363	9226	9153	9400	9190	45	2790	500	6690	10	1	9000000	836	3.56	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.01	N	005800	500	45 억		2369018	N	N	0	N	00	N
36	20231222	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	-20	5	-0.22	25455880	2743	75.32	9300	9310	9250	12090	6510	9300	9280.30	26.32	0	-15	9573	9436	9363	9226	9153	9400	9190	45	2790	500	6690	10	1	9000000	835	3.55	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.29	8880	20231023	4.50	11790	-21.29	20230228	8880	4.50	20231023	11790	-21.29	20230228	8880	4.50	20231023	0.01	N	005800	500	45 억		2369018	N	N	0	N	00	N
37	20231222	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	23515080	2534	69.58	9300	9310	9250	12090	6510	9300	9279.82	26.32	0	-15	9573	9436	9363	9226	9153	9400	9190	45	2790	500	6690	10	1	9000000	837	3.56	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억		2369018	N	N	0	N	00	N
38	20231222	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	-30	5	-0.32	21973210	2368	65.02	9300	9310	9250	12090	6510	9300	9279.22	26.32	0	-15	9573	9436	9363	9226	9153	9400	9190	45	2790	500	6690	10	1	9000000	834	3.55	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.37	8880	20231023	4.39	11790	-21.37	20230228	8880	4.39	20231023	11790	-21.37	20230228	8880	4.39	20231023	0.01	N	005800	500	45 억		2369018	N	N	0	N	00	N
39	20231222	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	20157590	2172	59.64	9300	9310	9260	12090	6510	9300	9280.65	26.32	0	-15	9573	9436	9363	9226	9153	9400	9190	45	2790	500	6690	10	1	9000000	837	3.56	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억		2369018	N	N	0	N	00	N
40	20231222	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	3634710	391	10.74	9300	9310	9280	12090	6510	9300	9295.92	26.32	0	-15	9573	9436	9363	9226	9153	9400	9190	45	2790	500	6690	10	1	9000000	837	3.56	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억		2369018	N	N	0	N	00	N
41	20231222	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-10	5	-0.11	2016930	217	5.96	9300	9300	9280	12090	6510	9300	9294.58	26.32	0	-15	9573	9436	9363	9226	9153	9400	9190	45	2790	500	6690	10	1	9000000	836	3.56	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.01	N	005800	500	45 억		2369018	N	N	0	N	00	N
42	20231221	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-40	5	-0.43	34079320	3641	159.69	9340	9500	9290	12140	6540	9340	9359.88	26.32	0	-214	9386	9362	9326	9302	9266	9345	9285	45	2800	500	6720	10	1	9000000	837	3.56	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억		2369037	N	N	0	N	00	N
43	20231221	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-40	5	-0.43	32098320	3428	150.35	9340	9500	9290	12140	6540	9340	9363.57	26.32	0	-68	9386	9362	9326	9302	9266	9345	9285	45	2800	500	6720	10	1	9000000	837	3.56	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억		2369037	N	N	0	N	00	N
44	20231221	140207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-40	5	-0.43	30330070	3238	142.02	9340	9500	9290	12140	6540	9340	9366.91	26.32	0	-39	9386	9362	9326	9302	9266	9345	9285	45	2800	500	6720	10	1	9000000	837	3.56	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억		2369037	N	N	0	N	00	N
45	20231221	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-50	5	-0.54	28033070	2991	131.18	9340	9500	9290	12140	6540	9340	9372.47	26.32	0	-27	9386	9362	9326	9302	9266	9345	9285	45	2800	500	6720	10	1	9000000	836	3.56	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.01	N	005800	500	45 억		2369037	N	N	0	N	00	N
46	20231221	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	-30	5	-0.32	26944820	2874	126.05	9340	9500	9290	12140	6540	9340	9375.37	26.32	0	-28	9386	9362	9326	9302	9266	9345	9285	45	2800	500	6720	10	1	9000000	838	3.57	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.03	8880	20231023	4.84	11790	-21.03	20230228	8880	4.84	20231023	11790	-21.03	20230228	8880	4.84	20231023	0.01	N	005800	500	45 억		2369037	N	N	0	N	00	N
47	20231221	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-50	5	-0.54	15504770	1661	72.85	9340	9390	9290	12140	6540	9340	9334.60	26.32	0	-29	9386	9362	9326	9302	9266	9345	9285	45	2800	500	6720	10	1	9000000	836	3.56	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.01	N	005800	500	45 억		2369037	N	N	0	N	00	N
48	20231221	100207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	10	2	0.11	14165840	1517	66.54	9340	9390	9300	12140	6540	9340	9338.06	26.32	0	-31	9386	9362	9326	9302	9266	9345	9285	45	2800	500	6720	10	1	9000000	842	3.58	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.70	8880	20231023	5.29	11790	-20.70	20230228	8880	5.29	20231023	11790	-20.70	20230228	8880	5.29	20231023	0.01	N	005800	500	45 억		2369037	N	N	0	N	00	N
49	20231221	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	2802000	300	13.16	9340	9340	9340	12140	6540	9340	9340.00	26.32	0	-45	9386	9362	9326	9302	9266	9345	9285	45	2800	500	6720	10	1	9000000	841	3.58	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.78	8880	20231023	5.18	11790	-20.78	20230228	8880	5.18	20231023	11790	-20.78	20230228	8880	5.18	20231023	0.01	N	005800	500	45 억		2369037	N	N	0	N	00	N
50	20231220	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-10	5	-0.11	21222240	2280	80.28	9350	9350	9290	12150	6550	9350	9308.00	26.32	0	48	9596	9472	9376	9252	9156	9425	9205	45	2800	500	6730	10	1	9000000	841	3.58	0.23	12	0.03	2611.00	40302.00	11790	20230228	-20.78	8880	20231023	5.18	11790	-20.78	20230228	8880	5.18	20231023	11790	-20.78	20230228	8880	5.18	20231023	0.01	N	005800	500	45 억		2369036	N	N	0	N	00	N
51	20231220	150217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-30	5	-0.32	20820820	2237	78.77	9350	9350	9290	12150	6550	9350	9307.47	26.32	0	39	9596	9472	9376	9252	9156	9425	9205	45	2800	500	6730	10	1	9000000	839	3.57	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.95	8880	20231023	4.95	11790	-20.95	20230228	8880	4.95	20231023	11790	-20.95	20230228	8880	4.95	20231023	0.01	N	005800	500	45 억		2369036	N	N	0	N	00	N
52	20231220	140220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-30	5	-0.32	15668640	1683	59.26	9350	9350	9290	12150	6550	9350	9309.95	26.32	0	30	9596	9472	9376	9252	9156	9425	9205	45	2800	500	6730	10	1	9000000	839	3.57	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.95	8880	20231023	4.95	11790	-20.95	20230228	8880	4.95	20231023	11790	-20.95	20230228	8880	4.95	20231023	0.01	N	005800	500	45 억		2369036	N	N	0	N	00	N
53	20231220	130219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-20	5	-0.21	12059320	1295	45.60	9350	9350	9290	12150	6550	9350	9312.22	26.32	0	17	9596	9472	9376	9252	9156	9425	9205	45	2800	500	6730	10	1	9000000	840	3.57	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.87	8880	20231023	5.07	11790	-20.87	20230228	8880	5.07	20231023	11790	-20.87	20230228	8880	5.07	20231023	0.01	N	005800	500	45 억		2369036	N	N	0	N	00	N
54	20231220	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-20	5	-0.21	8794450	945	33.27	9350	9350	9290	12150	6550	9350	9306.30	26.32	0	3	9596	9472	9376	9252	9156	9425	9205	45	2800	500	6730	10	1	9000000	840	3.57	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.87	8880	20231023	5.07	11790	-20.87	20230228	8880	5.07	20231023	11790	-20.87	20230228	8880	5.07	20231023	0.01	N	005800	500	45 억		2369036	N	N	0	N	00	N
55	20231220	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-20	5	-0.21	8682490	933	32.85	9350	9350	9290	12150	6550	9350	9305.99	26.32	0	0	9596	9472	9376	9252	9156	9425	9205	45	2800	500	6730	10	1	9000000	840	3.57	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.87	8880	20231023	5.07	11790	-20.87	20230228	8880	5.07	20231023	11790	-20.87	20230228	8880	5.07	20231023	0.01	N	005800	500	45 억		2369036	N	N	0	N	00	N
56	20231220	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-50	5	-0.53	1274420	137	4.82	9350	9350	9290	12150	6550	9350	9302.34	26.32	0	0	9596	9472	9376	9252	9156	9425	9205	45	2800	500	6730	10	1	9000000	837	3.56	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억		2369036	N	N	0	N	00	N
57	20231220	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	0	3	0.00	9350	1	0.04	9350	9350	9350	12150	6550	9350	9350.00	26.32	0	0	9596	9472	9376	9252	9156	9425	9205	45	2800	500	6730	10	1	9000000	842	3.58	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.70	8880	20231023	5.29	11790	-20.70	20230228	8880	5.29	20231023	11790	-20.70	20230228	8880	5.29	20231023	0.01	N	005800	500	45 억		2369036	N	N	0	N	00	N
58	20231219	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-50	5	-0.53	20813480	2222	160.09	9400	9500	9280	12220	6580	9400	9367.00	26.32	0	-283	9480	9440	9370	9330	9260	9460	9350	45	2820	500	6760	10	1	9000000	842	3.58	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.70	8880	20231023	5.29	11790	-20.70	20230228	8880	5.29	20231023	11790	-20.70	20230228	8880	5.29	20231023	0.00	N	005800	500	45 억		2369036	N	N	0	N	00	N
59	20231219	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	20	2	0.21	16090730	1718	123.78	9400	9500	9280	12220	6580	9400	9365.97	26.32	0	12	9480	9440	9370	9330	9260	9460	9350	45	2820	500	6760	10	1	9000000	848	3.61	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.10	8880	20231023	6.08	11790	-20.10	20230228	8880	6.08	20231023	11790	-20.10	20230228	8880	6.08	20231023	0.00	N	005800	500	45 억		2369036	N	N	0	N	00	N
60	20231219	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	-20	5	-0.21	14019200	1497	107.85	9400	9500	9280	12220	6580	9400	9364.86	26.32	0	12	9480	9440	9370	9330	9260	9460	9350	45	2820	500	6760	10	1	9000000	844	3.59	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.44	8880	20231023	5.63	11790	-20.44	20230228	8880	5.63	20231023	11790	-20.44	20230228	8880	5.63	20231023	0.00	N	005800	500	45 억		2369036	N	N	0	N	00	N
61	20231219	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-50	5	-0.53	11676520	1249	89.99	9400	9500	9280	12220	6580	9400	9348.69	26.32	0	12	9480	9440	9370	9330	9260	9460	9350	45	2820	500	6760	10	1	9000000	842	3.58	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.70	8880	20231023	5.29	11790	-20.70	20230228	8880	5.29	20231023	11790	-20.70	20230228	8880	5.29	20231023	0.00	N	005800	500	45 억		2369036	N	N	0	N	00	N
62	20231219	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	-10	5	-0.11	8252500	886	63.83	9400	9400	9280	12220	6580	9400	9314.33	26.32	0	12	9480	9440	9370	9330	9260	9460	9350	45	2820	500	6760	10	1	9000000	845	3.60	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.36	8880	20231023	5.74	11790	-20.36	20230228	8880	5.74	20231023	11790	-20.36	20230228	8880	5.74	20231023	0.00	N	005800	500	45 억		2369036	N	N	0	N	00	N
63	20231219	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-110	5	-1.17	6036990	649	46.76	9400	9400	9280	12220	6580	9400	9301.99	26.32	0	6	9480	9440	9370	9330	9260	9460	9350	45	2820	500	6760	10	1	9000000	836	3.56	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	11790	-21.20	20230228	8880	4.62	20231023	11790	-21.20	20230228	8880	4.62	20231023	0.00	N	005800	500	45 억		2369036	N	N	0	N	00	N
64	20231219	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-70	5	-0.74	140230	15	1.08	9400	9400	9320	12220	6580	9400	9348.67	26.32	0	0	9480	9440	9370	9330	9260	9460	9350	45	2820	500	6760	10	1	9000000	840	3.57	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.87	8880	20231023	5.07	11790	-20.87	20230228	8880	5.07	20231023	11790	-20.87	20230228	8880	5.07	20231023	0.00	N	005800	500	45 억		2369036	N	N	0	N	00	N
65	20231219	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	26.32	0	0	9480	9440	9370	9330	9260	9460	9350	45	2820	500	6760	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369036	N	N	0	N	00	N
66	20231218	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	10	2	0.11	12944100	1388	29.23	9380	9410	9300	12200	6580	9390	9325.72	26.32	0	9	9556	9472	9386	9302	9216	9515	9345	45	2810	500	6760	10	1	9000000	846	3.60	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.01	N	005800	500	45 억		2369040	N	N	0	N	00	N
67	20231218	150207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	0	3	0.00	12455300	1336	28.14	9380	9410	9300	12200	6580	9390	9322.83	26.32	0	9	9556	9472	9386	9302	9216	9515	9345	45	2810	500	6760	10	1	9000000	845	3.60	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.36	8880	20231023	5.74	11790	-20.36	20230228	8880	5.74	20231023	11790	-20.36	20230228	8880	5.74	20231023	0.01	N	005800	500	45 억		2369040	N	N	0	N	00	N
68	20231218	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	-80	5	-0.85	1759650	188	3.96	9380	9410	9310	12200	6580	9390	9359.84	26.32	0	4	9556	9472	9386	9302	9216	9515	9345	45	2810	500	6760	10	1	9000000	838	3.57	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.03	8880	20231023	4.84	11790	-21.03	20230228	8880	4.84	20231023	11790	-21.03	20230228	8880	4.84	20231023	0.01	N	005800	500	45 억		2369040	N	N	0	N	00	N
69	20231218	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	10	2	0.11	723290	77	1.62	9380	9410	9370	12200	6580	9390	9393.38	26.32	0	4	9556	9472	9386	9302	9216	9515	9345	45	2810	500	6760	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.01	N	005800	500	45 억		2369040	N	N	0	N	00	N
70	20231218	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	10	2	0.11	704490	75	1.58	9380	9410	9370	12200	6580	9390	9393.20	26.32	0	4	9556	9472	9386	9302	9216	9515	9345	45	2810	500	6760	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.01	N	005800	500	45 억		2369040	N	N	0	N	00	N
71	20231218	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	10	2	0.11	403680	43	0.91	9380	9410	9370	12200	6580	9390	9387.91	26.32	0	-1	9556	9472	9386	9302	9216	9515	9345	45	2810	500	6760	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.01	N	005800	500	45 억		2369040	N	N	0	N	00	N
72	20231218	100207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-20	5	-0.21	149980	16	0.34	9380	9380	9370	12200	6580	9390	9373.75	26.32	0	0	9556	9472	9386	9302	9216	9515	9345	45	2810	500	6760	10	1	9000000	843	3.59	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.53	8880	20231023	5.52	11790	-20.53	20230228	8880	5.52	20231023	11790	-20.53	20230228	8880	5.52	20231023	0.01	N	005800	500	45 억		2369040	N	N	0	N	00	N
73	20231218	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	-10	5	-0.11	28140	3	0.06	9380	9380	9380	12200	6580	9390	9380.00	26.32	0	0	9556	9472	9386	9302	9216	9515	9345	45	2810	500	6760	10	1	9000000	844	3.59	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.44	8880	20231023	5.63	11790	-20.44	20230228	8880	5.63	20231023	11790	-20.44	20230228	8880	5.63	20231023	0.01	N	005800	500	45 억		2369040	N	N	0	N	00	N
74	20231215	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	0	3	0.00	44384880	4748	137.19	9380	9470	9300	12200	6580	9390	9348.12	26.32	0	-746	9636	9512	9406	9282	9176	9460	9230	45	2810	500	6760	10	1	9000000	845	3.60	0.23	12	0.05	2611.00	40302.00	11790	20230228	-20.36	8880	20231023	5.74	11790	-20.36	20230228	8880	5.74	20231023	11790	-20.36	20230228	8880	5.74	20231023	0.01	N	005800	500	45 억		2369063	N	N	0	N	00	N
75	20231215	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	-80	5	-0.85	35412620	3793	109.59	9380	9470	9300	12200	6580	9390	9336.31	26.32	0	-676	9636	9512	9406	9282	9176	9460	9230	45	2810	500	6760	10	1	9000000	838	3.57	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.03	8880	20231023	4.84	11790	-21.03	20230228	8880	4.84	20231023	11790	-21.03	20230228	8880	4.84	20231023	0.01	N	005800	500	45 억		2369063	N	N	0	N	00	N
76	20231215	140207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-90	5	-0.96	31839960	3409	98.50	9380	9470	9300	12200	6580	9390	9339.97	26.32	0	-492	9636	9512	9406	9282	9176	9460	9230	45	2810	500	6760	10	1	9000000	837	3.56	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	11790	-21.12	20230228	8880	4.73	20231023	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억		2369063	N	N	0	N	00	N
77	20231215	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	10	2	0.11	26337390	2818	81.42	9380	9470	9310	12200	6580	9390	9346.13	26.32	0	-352	9636	9512	9406	9282	9176	9460	9230	45	2810	500	6760	10	1	9000000	846	3.60	0.23	12	0.03	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.01	N	005800	500	45 억		2369063	N	N	0	N	00	N
78	20231215	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-50	5	-0.53	18977890	2029	58.62	9380	9470	9330	12200	6580	9390	9353.32	26.32	0	-187	9636	9512	9406	9282	9176	9460	9230	45	2810	500	6760	10	1	9000000	841	3.58	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.78	8880	20231023	5.18	11790	-20.78	20230228	8880	5.18	20231023	11790	-20.78	20230228	8880	5.18	20231023	0.01	N	005800	500	45 억		2369063	N	N	0	N	00	N
79	20231215	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-20	5	-0.21	4315810	461	13.32	9380	9470	9330	12200	6580	9390	9361.84	26.32	0	-78	9636	9512	9406	9282	9176	9460	9230	45	2810	500	6760	10	1	9000000	843	3.59	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.53	8880	20231023	5.52	11790	-20.53	20230228	8880	5.52	20231023	11790	-20.53	20230228	8880	5.52	20231023	0.01	N	005800	500	45 억		2369063	N	N	0	N	00	N
80	20231215	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-40	5	-0.43	2297510	246	7.11	9380	9380	9330	12200	6580	9390	9339.47	26.32	0	-67	9636	9512	9406	9282	9176	9460	9230	45	2810	500	6760	10	1	9000000	842	3.58	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.70	8880	20231023	5.29	11790	-20.70	20230228	8880	5.29	20231023	11790	-20.70	20230228	8880	5.29	20231023	0.01	N	005800	500	45 억		2369063	N	N	0	N	00	N
81	20231215	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-40	5	-0.43	75010	8	0.23	9380	9380	9350	12200	6580	9390	9376.25	26.32	0	-2	9636	9512	9406	9282	9176	9460	9230	45	2810	500	6760	10	1	9000000	842	3.58	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.70	8880	20231023	5.29	11790	-20.70	20230228	8880	5.29	20231023	11790	-20.70	20230228	8880	5.29	20231023	0.01	N	005800	500	45 억		2369063	N	N	0	N	00	N
82	20231214	160207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	-80	5	-0.84	32314030	3461	73.25	9530	9530	9300	12310	6630	9470	9336.62	26.32	0	-24	9563	9516	9443	9396	9323	9530	9410	45	2840	500	6810	10	1	9000000	845	3.60	0.23	12	0.04	2611.00	40302.00	11790	20230228	-20.36	8880	20231023	5.74	11790	-20.36	20230228	8880	5.74	20231023	11790	-20.36	20230228	8880	5.74	20231023	0.01	N	005800	500	45 억		2369049	N	N	0	N	00	N
83	20231214	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-130	5	-1.37	28376980	3041	64.36	9530	9530	9300	12310	6630	9470	9331.46	26.32	0	125	9563	9516	9443	9396	9323	9530	9410	45	2840	500	6810	10	1	9000000	841	3.58	0.23	12	0.03	2611.00	40302.00	11790	20230228	-20.78	8880	20231023	5.18	11790	-20.78	20230228	8880	5.18	20231023	11790	-20.78	20230228	8880	5.18	20231023	0.01	N	005800	500	45 억		2369049	N	N	0	N	00	N
84	20231214	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-70	5	-0.74	26194760	2808	59.43	9530	9530	9300	12310	6630	9470	9328.62	26.32	0	171	9563	9516	9443	9396	9323	9530	9410	45	2840	500	6810	10	1	9000000	846	3.60	0.23	12	0.03	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.01	N	005800	500	45 억		2369049	N	N	0	N	00	N
85	20231214	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	-160	5	-1.69	26091390	2797	59.20	9530	9530	9300	12310	6630	9470	9328.35	26.32	0	171	9563	9516	9443	9396	9323	9530	9410	45	2840	500	6810	10	1	9000000	838	3.57	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.03	8880	20231023	4.84	11790	-21.03	20230228	8880	4.84	20231023	11790	-21.03	20230228	8880	4.84	20231023	0.01	N	005800	500	45 억		2369049	N	N	0	N	00	N
86	20231214	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	-80	5	-0.84	25112550	2692	56.97	9530	9530	9300	12310	6630	9470	9328.58	26.32	0	165	9563	9516	9443	9396	9323	9530	9410	45	2840	500	6810	10	1	9000000	845	3.60	0.23	12	0.03	2611.00	40302.00	11790	20230228	-20.36	8880	20231023	5.74	11790	-20.36	20230228	8880	5.74	20231023	11790	-20.36	20230228	8880	5.74	20231023	0.01	N	005800	500	45 억		2369049	N	N	0	N	00	N
87	20231214	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	-160	5	-1.69	21686160	2324	49.19	9530	9530	9310	12310	6630	9470	9331.39	26.32	0	165	9563	9516	9443	9396	9323	9530	9410	45	2840	500	6810	10	1	9000000	838	3.57	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.03	8880	20231023	4.84	11790	-21.03	20230228	8880	4.84	20231023	11790	-21.03	20230228	8880	4.84	20231023	0.01	N	005800	500	45 억		2369049	N	N	0	N	00	N
88	20231214	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	-20	5	-0.21	1154970	122	2.58	9530	9530	9450	12310	6630	9470	9466.97	26.32	0	-2	9563	9516	9443	9396	9323	9530	9410	45	2840	500	6810	10	1	9000000	851	3.62	0.23	12	0.00	2611.00	40302.00	11790	20230228	-19.85	8880	20231023	6.42	11790	-19.85	20230228	8880	6.42	20231023	11790	-19.85	20230228	8880	6.42	20231023	0.01	N	005800	500	45 억		2369049	N	N	0	N	00	N
89	20231214	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9530	60	2	0.63	47650	5	0.11	9530	9530	9530	12310	6630	9470	9530.00	26.32	0	0	9563	9516	9443	9396	9323	9530	9410	45	2840	500	6810	10	1	9000000	858	3.65	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.17	8880	20231023	7.32	11790	-19.17	20230228	8880	7.32	20231023	11790	-19.17	20230228	8880	7.32	20231023	0.01	N	005800	500	45 억		2369049	N	N	0	N	00	N
90	20231213	160205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	60	2	0.64	44737420	4725	1233.68	9470	9490	9370	12230	6590	9410	9468.24	26.32	0	22	9550	9480	9430	9360	9310	9455	9335	45	2820	500	6770	10	1	9000000	852	3.63	0.23	12	0.05	2611.00	40302.00	11790	20230228	-19.68	8880	20231023	6.64	11790	-19.68	20230228	8880	6.64	20231023	11790	-19.68	20230228	8880	6.64	20231023	0.01	N	005800	500	45 억		2369051	N	N	0	N	00	N
91	20231213	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	70	2	0.74	43118310	4554	1189.03	9470	9490	9370	12230	6590	9410	9468.23	26.32	0	14	9550	9480	9430	9360	9310	9455	9335	45	2820	500	6770	10	1	9000000	853	3.63	0.24	12	0.05	2611.00	40302.00	11790	20230228	-19.59	8880	20231023	6.76	11790	-19.59	20230228	8880	6.76	20231023	11790	-19.59	20230228	8880	6.76	20231023	0.01	N	005800	500	45 억		2369051	N	N	0	N	00	N
92	20231213	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	0	3	0.00	29503840	3116	813.58	9470	9480	9370	12230	6590	9410	9468.50	26.32	0	10	9550	9480	9430	9360	9310	9455	9335	45	2820	500	6770	10	1	9000000	847	3.60	0.23	12	0.03	2611.00	40302.00	11790	20230228	-20.19	8880	20231023	5.97	11790	-20.19	20230228	8880	5.97	20231023	11790	-20.19	20230228	8880	5.97	20231023	0.01	N	005800	500	45 억		2369051	N	N	0	N	00	N
93	20231213	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	0	3	0.00	29353280	3100	809.40	9470	9480	9370	12230	6590	9410	9468.80	26.32	0	-2	9550	9480	9430	9360	9310	9455	9335	45	2820	500	6770	10	1	9000000	847	3.60	0.23	12	0.03	2611.00	40302.00	11790	20230228	-20.19	8880	20231023	5.97	11790	-20.19	20230228	8880	5.97	20231023	11790	-20.19	20230228	8880	5.97	20231023	0.01	N	005800	500	45 억		2369051	N	N	0	N	00	N
94	20231213	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	40	2	0.43	29164810	3080	804.18	9470	9480	9370	12230	6590	9410	9469.09	26.32	0	-1	9550	9480	9430	9360	9310	9455	9335	45	2820	500	6770	10	1	9000000	851	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.85	8880	20231023	6.42	11790	-19.85	20230228	8880	6.42	20231023	11790	-19.85	20230228	8880	6.42	20231023	0.01	N	005800	500	45 억		2369051	N	N	0	N	00	N
95	20231213	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	30	2	0.32	29136460	3077	803.39	9470	9480	9370	12230	6590	9410	9469.11	26.32	0	-1	9550	9480	9430	9360	9310	9455	9335	45	2820	500	6770	10	1	9000000	850	3.62	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.01	N	005800	500	45 억		2369051	N	N	0	N	00	N
96	20231213	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	60	2	0.64	28655140	3026	790.08	9470	9480	9370	12230	6590	9410	9469.64	26.32	0	-1	9550	9480	9430	9360	9310	9455	9335	45	2820	500	6770	10	1	9000000	852	3.63	0.23	12	0.03	2611.00	40302.00	11790	20230228	-19.68	8880	20231023	6.64	11790	-19.68	20230228	8880	6.64	20231023	11790	-19.68	20230228	8880	6.64	20231023	0.01	N	005800	500	45 억		2369051	N	N	0	N	00	N
97	20231213	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	60	2	0.64	18940	2	0.52	9470	9470	9470	12230	6590	9410	9470.00	26.32	0	0	9550	9480	9430	9360	9310	9455	9335	45	2820	500	6770	10	1	9000000	852	3.63	0.23	12	0.00	2611.00	40302.00	11790	20230228	-19.68	8880	20231023	6.64	11790	-19.68	20230228	8880	6.64	20231023	11790	-19.68	20230228	8880	6.64	20231023	0.01	N	005800	500	45 억		2369051	N	N	0	N	00	N
98	20231212	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	-30	5	-0.32	3621150	383	81.32	9490	9500	9380	12270	6610	9440	9454.70	26.32	0	-36	9553	9496	9453	9396	9353	9475	9375	45	2830	500	6790	10	1	9000000	847	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.19	8880	20231023	5.97	11790	-20.19	20230228	8880	5.97	20231023	11790	-20.19	20230228	8880	5.97	20231023	0.01	N	005800	500	45 억		2369050	N	N	0	N	00	N
99	20231212	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	30	2	0.32	3244750	343	72.82	9490	9500	9380	12270	6610	9440	9459.91	26.32	0	1	9553	9496	9453	9396	9353	9475	9375	45	2830	500	6790	10	1	9000000	852	3.63	0.23	12	0.00	2611.00	40302.00	11790	20230228	-19.68	8880	20231023	6.64	11790	-19.68	20230228	8880	6.64	20231023	11790	-19.68	20230228	8880	6.64	20231023	0.01	N	005800	500	45 억		2369050	N	N	0	N	00	N
100	20231212	140201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	50	2	0.53	898510	95	20.17	9490	9500	9380	12270	6610	9440	9458.00	26.32	0	0	9553	9496	9453	9396	9353	9475	9375	45	2830	500	6790	10	1	9000000	854	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.01	N	005800	500	45 억		2369050	N	N	0	N	00	N
101	20231212	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	60	2	0.64	794200	84	17.83	9490	9500	9380	12270	6610	9440	9454.76	26.32	0	0	9553	9496	9453	9396	9353	9475	9375	45	2830	500	6790	10	1	9000000	855	3.64	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.42	8880	20231023	6.98	11790	-19.42	20230228	8880	6.98	20231023	11790	-19.42	20230228	8880	6.98	20231023	0.01	N	005800	500	45 억		2369050	N	N	0	N	00	N
102	20231212	120158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	60	2	0.64	794200	84	17.83	9490	9500	9380	12270	6610	9440	9454.76	26.32	0	0	9553	9496	9453	9396	9353	9475	9375	45	2830	500	6790	10	1	9000000	855	3.64	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.42	8880	20231023	6.98	11790	-19.42	20230228	8880	6.98	20231023	11790	-19.42	20230228	8880	6.98	20231023	0.01	N	005800	500	45 억		2369050	N	N	0	N	00	N
103	20231212	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	60	2	0.64	794200	84	17.83	9490	9500	9380	12270	6610	9440	9454.76	26.32	0	0	9553	9496	9453	9396	9353	9475	9375	45	2830	500	6790	10	1	9000000	855	3.64	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.42	8880	20231023	6.98	11790	-19.42	20230228	8880	6.98	20231023	11790	-19.42	20230228	8880	6.98	20231023	0.01	N	005800	500	45 억		2369050	N	N	0	N	00	N
104	20231212	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	40	2	0.42	680290	72	15.29	9490	9490	9380	12270	6610	9440	9448.47	26.32	0	0	9553	9496	9453	9396	9353	9475	9375	45	2830	500	6790	10	1	9000000	853	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.59	8880	20231023	6.76	11790	-19.59	20230228	8880	6.76	20231023	11790	-19.59	20230228	8880	6.76	20231023	0.01	N	005800	500	45 억		2369050	N	N	0	N	00	N
105	20231212	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	50	2	0.53	37960	4	0.85	9490	9490	9490	12270	6610	9440	9490.00	26.32	0	0	9553	9496	9453	9396	9353	9475	9375	45	2830	500	6790	10	1	9000000	854	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.01	N	005800	500	45 억		2369050	N	N	0	N	00	N
106	20231211	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	-60	5	-0.63	4460360	471	46.54	9490	9510	9410	12350	6650	9500	9469.98	26.32	1	-11	9586	9542	9456	9412	9326	9565	9435	45	2850	500	6840	10	1	9000000	850	3.62	0.23	12	0.01	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.01	N	005800	500	45 억		2369062	N	N	0	N	00	N
107	20231211	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-80	5	-0.84	4045000	427	42.19	9490	9510	9410	12350	6650	9500	9473.07	26.32	1	-11	9586	9542	9456	9412	9326	9565	9435	45	2850	500	6840	10	1	9000000	848	3.61	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.10	8880	20231023	6.08	11790	-20.10	20230228	8880	6.08	20231023	11790	-20.10	20230228	8880	6.08	20231023	0.01	N	005800	500	45 억		2369062	N	N	0	N	00	N
108	20231211	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	-10	5	-0.11	2552680	269	26.58	9490	9510	9410	12350	6650	9500	9489.52	26.32	1	-9	9586	9542	9456	9412	9326	9565	9435	45	2850	500	6840	10	1	9000000	854	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.01	N	005800	500	45 억		2369062	N	N	0	N	00	N
109	20231211	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	-10	5	-0.11	2552680	269	26.58	9490	9510	9410	12350	6650	9500	9489.52	26.32	1	-9	9586	9542	9456	9412	9326	9565	9435	45	2850	500	6840	10	1	9000000	854	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.01	N	005800	500	45 억		2369062	N	N	0	N	00	N
110	20231211	120204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	-10	5	-0.11	1575210	166	16.40	9490	9510	9410	12350	6650	9500	9489.22	26.32	1	-9	9586	9542	9456	9412	9326	9565	9435	45	2850	500	6840	10	1	9000000	854	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.01	N	005800	500	45 억		2369062	N	N	0	N	00	N
111	20231211	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	-20	5	-0.21	1119690	118	11.66	9490	9510	9410	12350	6650	9500	9488.90	26.32	1	-9	9586	9542	9456	9412	9326	9565	9435	45	2850	500	6840	10	1	9000000	853	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.59	8880	20231023	6.76	11790	-19.59	20230228	8880	6.76	20231023	11790	-19.59	20230228	8880	6.76	20231023	0.01	N	005800	500	45 억		2369062	N	N	0	N	00	N
112	20231211	100204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	-10	5	-0.11	597910	63	6.23	9490	9510	9480	12350	6650	9500	9490.63	26.32	1	-8	9586	9542	9456	9412	9326	9565	9435	45	2850	500	6840	10	1	9000000	854	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.01	N	005800	500	45 억		2369062	N	N	0	N	00	N
113	20231211	090204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	-10	5	-0.11	512460	54	5.34	9490	9490	9490	12350	6650	9500	9490.00	26.32	1	-7	9586	9542	9456	9412	9326	9565	9435	45	2850	500	6840	10	1	9000000	854	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.01	N	005800	500	45 억		2369062	N	N	0	N	00	N
114	20231208	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	60	2	0.64	9459020	1002	144.38	9440	9500	9370	12270	6610	9440	9440.14	26.32	0	35	9520	9480	9410	9370	9300	9445	9335	45	2830	500	6790	10	1	9000000	855	3.64	0.24	12	0.01	2611.00	40302.00	11790	20230228	-19.42	8880	20231023	6.98	11790	-19.42	20230228	8880	6.98	20231023	11790	-19.42	20230228	8880	6.98	20231023	0.01	N	005800	500	45 억		2369062	N	N	1	N	00	N
115	20231208	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	40	2	0.42	8020020	850	122.48	9440	9480	9370	12270	6610	9440	9435.32	26.32	0	35	9520	9480	9410	9370	9300	9445	9335	45	2830	500	6790	10	1	9000000	853	3.63	0.24	12	0.01	2611.00	40302.00	11790	20230228	-19.59	8880	20231023	6.76	11790	-19.59	20230228	8880	6.76	20231023	11790	-19.59	20230228	8880	6.76	20231023	0.01	N	005800	500	45 억		2369062	N	N	1	N	00	N
116	20231208	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9460	20	2	0.21	7661950	812	117.00	9440	9460	9370	12270	6610	9440	9435.90	26.32	0	23	9520	9480	9410	9370	9300	9445	9335	45	2830	500	6790	10	1	9000000	851	3.62	0.23	12	0.01	2611.00	40302.00	11790	20230228	-19.76	8880	20231023	6.53	11790	-19.76	20230228	8880	6.53	20231023	11790	-19.76	20230228	8880	6.53	20231023	0.01	N	005800	500	45 억		2369062	N	N	1	N	00	N
117	20231208	130201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-70	5	-0.74	2176460	232	33.43	9440	9460	9370	12270	6610	9440	9381.29	26.32	0	13	9520	9480	9410	9370	9300	9445	9335	45	2830	500	6790	10	1	9000000	843	3.59	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.53	8880	20231023	5.52	11790	-20.53	20230228	8880	5.52	20231023	11790	-20.53	20230228	8880	5.52	20231023	0.01	N	005800	500	45 억		2369062	N	N	1	N	00	N
118	20231208	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-70	5	-0.74	1876410	200	28.82	9440	9460	9370	12270	6610	9440	9382.05	26.32	0	5	9520	9480	9410	9370	9300	9445	9335	45	2830	500	6790	10	1	9000000	843	3.59	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.53	8880	20231023	5.52	11790	-20.53	20230228	8880	5.52	20231023	11790	-20.53	20230228	8880	5.52	20231023	0.01	N	005800	500	45 억		2369062	N	N	1	N	00	N
119	20231208	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	0	3	0.00	329690	35	5.04	9440	9460	9380	12270	6610	9440	9419.71	26.32	0	1	9520	9480	9410	9370	9300	9445	9335	45	2830	500	6790	10	1	9000000	850	3.62	0.23	12	0.00	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.01	N	005800	500	45 억		2369062	N	N	1	N	00	N
120	20231208	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	0	3	0.00	151180	16	2.31	9440	9460	9440	12270	6610	9440	9448.75	26.32	0	-1	9520	9480	9410	9370	9300	9445	9335	45	2830	500	6790	10	1	9000000	850	3.62	0.23	12	0.00	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.01	N	005800	500	45 억		2369062	N	N	1	N	00	N
121	20231208	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	0	3	0.00	9440	1	0.14	9440	9440	9440	12270	6610	9440	9440.00	26.32	0	-1	9520	9480	9410	9370	9300	9445	9335	45	2830	500	6790	10	1	9000000	850	3.62	0.23	12	0.00	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.01	N	005800	500	45 억		2369062	N	N	1	N	00	N
122	20231207	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	-20	5	-0.21	6506700	694	60.93	9450	9450	9340	12290	6630	9460	9375.65	26.32	0	1	9553	9506	9443	9396	9333	9475	9365	45	2830	500	6810	10	1	9000000	850	3.62	0.23	12	0.01	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	11790	-19.93	20230228	8880	6.31	20231023	11790	-19.93	20230228	8880	6.31	20231023	0.00	N	005800	500	45 억		2369061	N	N	1	N	00	N
123	20231207	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	-30	5	-0.32	5524960	590	51.80	9450	9450	9340	12290	6630	9460	9364.34	26.32	0	1	9553	9506	9443	9396	9333	9475	9365	45	2830	500	6810	10	1	9000000	849	3.61	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.02	8880	20231023	6.19	11790	-20.02	20230228	8880	6.19	20231023	11790	-20.02	20230228	8880	6.19	20231023	0.00	N	005800	500	45 억		2369061	N	N	6	N	00	N
124	20231207	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	-80	5	-0.85	4437800	474	41.62	9450	9450	9340	12290	6630	9460	9362.45	26.32	0	0	9553	9506	9443	9396	9333	9475	9365	45	2830	500	6810	10	1	9000000	844	3.59	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.44	8880	20231023	5.63	11790	-20.44	20230228	8880	5.63	20231023	11790	-20.44	20230228	8880	5.63	20231023	0.00	N	005800	500	45 억		2369061	N	N	6	N	00	N
125	20231207	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	-80	5	-0.85	4419040	472	41.44	9450	9450	9340	12290	6630	9460	9362.37	26.32	0	0	9553	9506	9443	9396	9333	9475	9365	45	2830	500	6810	10	1	9000000	844	3.59	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.44	8880	20231023	5.63	11790	-20.44	20230228	8880	5.63	20231023	11790	-20.44	20230228	8880	5.63	20231023	0.00	N	005800	500	45 억		2369061	N	N	6	N	00	N
126	20231207	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-100	5	-1.06	4362760	466	40.91	9450	9450	9340	12290	6630	9460	9362.15	26.32	0	0	9553	9506	9443	9396	9333	9475	9365	45	2830	500	6810	10	1	9000000	842	3.58	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.61	8880	20231023	5.41	11790	-20.61	20230228	8880	5.41	20231023	11790	-20.61	20230228	8880	5.41	20231023	0.00	N	005800	500	45 억		2369061	N	N	6	N	00	N
127	20231207	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-90	5	-0.95	3605170	385	33.80	9450	9450	9340	12290	6630	9460	9364.08	26.32	0	0	9553	9506	9443	9396	9333	9475	9365	45	2830	500	6810	10	1	9000000	843	3.59	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.53	8880	20231023	5.52	11790	-20.53	20230228	8880	5.52	20231023	11790	-20.53	20230228	8880	5.52	20231023	0.00	N	005800	500	45 억		2369061	N	N	6	N	00	N
128	20231207	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-120	5	-1.27	3446050	368	32.31	9450	9450	9340	12290	6630	9460	9364.27	26.32	0	0	9553	9506	9443	9396	9333	9475	9365	45	2830	500	6810	10	1	9000000	841	3.58	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.78	8880	20231023	5.18	11790	-20.78	20230228	8880	5.18	20231023	11790	-20.78	20230228	8880	5.18	20231023	0.00	N	005800	500	45 억		2369061	N	N	6	N	00	N
129	20231207	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	-10	5	-0.11	37800	4	0.35	9450	9450	9450	12290	6630	9460	9450.00	26.32	0	0	9553	9506	9443	9396	9333	9475	9365	45	2830	500	6810	10	1	9000000	851	3.62	0.23	12	0.00	2611.00	40302.00	11790	20230228	-19.85	8880	20231023	6.42	11790	-19.85	20230228	8880	6.42	20231023	11790	-19.85	20230228	8880	6.42	20231023	0.00	N	005800	500	45 억		2369061	N	N	6	N	00	N
130	20231206	160157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9460	-30	5	-0.32	10708360	1139	136.41	9490	9490	9380	12330	6650	9490	9401.55	26.32	0	-46	9563	9526	9483	9446	9403	9505	9425	45	2840	500	6830	10	1	9000000	851	3.62	0.23	12	0.01	2611.00	40302.00	11790	20230228	-19.76	8880	20231023	6.53	11790	-19.76	20230228	8880	6.53	20231023	11790	-19.76	20230228	8880	6.53	20231023	0.00	N	005800	500	45 억		2369061	N	N	6	N	00	N
131	20231206	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-90	5	-0.95	8945870	952	114.01	9490	9490	9380	12330	6650	9490	9396.92	26.32	0	-8	9563	9526	9483	9446	9403	9505	9425	45	2840	500	6830	10	1	9000000	846	3.60	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369061	N	N	1	N	00	N
132	20231206	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-90	5	-0.95	3432200	365	43.71	9490	9490	9380	12330	6650	9490	9403.29	26.32	0	0	9563	9526	9483	9446	9403	9505	9425	45	2840	500	6830	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369061	N	N	1	N	00	N
133	20231206	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-90	5	-0.95	2850120	303	36.29	9490	9490	9400	12330	6650	9490	9406.34	26.32	0	0	9563	9526	9483	9446	9403	9505	9425	45	2840	500	6830	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369061	N	N	1	N	00	N
134	20231206	120158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-90	5	-0.95	2662120	283	33.89	9490	9490	9400	12330	6650	9490	9406.78	26.32	0	0	9563	9526	9483	9446	9403	9505	9425	45	2840	500	6830	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369061	N	N	1	N	00	N
135	20231206	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-90	5	-0.95	2596320	276	33.05	9490	9490	9400	12330	6650	9490	9406.96	26.32	0	0	9563	9526	9483	9446	9403	9505	9425	45	2840	500	6830	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369061	N	N	1	N	00	N
136	20231206	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	-80	5	-0.84	368280	39	4.67	9490	9490	9410	12330	6650	9490	9443.08	26.32	0	0	9563	9526	9483	9446	9403	9505	9425	45	2840	500	6830	10	1	9000000	847	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.19	8880	20231023	5.97	11790	-20.19	20230228	8880	5.97	20231023	11790	-20.19	20230228	8880	5.97	20231023	0.00	N	005800	500	45 억		2369061	N	N	1	N	00	N
137	20231206	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	12330	6650	9490	0.00	26.32	0	0	9563	9526	9483	9446	9403	9505	9425	45	2840	500	6830	10	1	9000000	854	3.63	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.00	N	005800	500	45 억		2369061	N	N	1	N	00	N
138	20231205	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	-20	5	-0.21	7923760	835	31.47	9510	9520	9440	12360	6660	9510	9489.53	26.32	0	-10	9743	9626	9473	9356	9203	9685	9415	45	2850	500	6840	10	1	9000000	854	3.63	0.24	12	0.01	2611.00	40302.00	11790	20230228	-19.51	8880	20231023	6.87	11790	-19.51	20230228	8880	6.87	20231023	11790	-19.51	20230228	8880	6.87	20231023	0.00	N	005800	500	45 억		2369071	N	N	1	N	00	N
139	20231205	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	-40	5	-0.42	7308010	770	29.02	9510	9520	9440	12360	6660	9510	9490.92	26.32	0	-10	9743	9626	9473	9356	9203	9685	9415	45	2850	500	6840	10	1	9000000	852	3.63	0.23	12	0.01	2611.00	40302.00	11790	20230228	-19.68	8880	20231023	6.64	11790	-19.68	20230228	8880	6.64	20231023	11790	-19.68	20230228	8880	6.64	20231023	0.00	N	005800	500	45 억		2369071	N	N	1	N	00	N
140	20231205	140201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	-10	5	-0.11	7194460	758	28.57	9510	9520	9440	12360	6660	9510	9491.37	26.32	0	-10	9743	9626	9473	9356	9203	9685	9415	45	2850	500	6840	10	1	9000000	855	3.64	0.24	12	0.01	2611.00	40302.00	11790	20230228	-19.42	8880	20231023	6.98	11790	-19.42	20230228	8880	6.98	20231023	11790	-19.42	20230228	8880	6.98	20231023	0.00	N	005800	500	45 억		2369071	N	N	1	N	00	N
141	20231205	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	-10	5	-0.11	6842970	721	27.18	9510	9520	9440	12360	6660	9510	9490.94	26.32	0	-10	9743	9626	9473	9356	9203	9685	9415	45	2850	500	6840	10	1	9000000	855	3.64	0.24	12	0.01	2611.00	40302.00	11790	20230228	-19.42	8880	20231023	6.98	11790	-19.42	20230228	8880	6.98	20231023	11790	-19.42	20230228	8880	6.98	20231023	0.00	N	005800	500	45 억		2369071	N	N	1	N	00	N
142	20231205	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9500	-10	5	-0.11	5066470	534	20.13	9510	9520	9440	12360	6660	9510	9487.77	26.32	0	-5	9743	9626	9473	9356	9203	9685	9415	45	2850	500	6840	10	1	9000000	855	3.64	0.24	12	0.01	2611.00	40302.00	11790	20230228	-19.42	8880	20231023	6.98	11790	-19.42	20230228	8880	6.98	20231023	11790	-19.42	20230228	8880	6.98	20231023	0.00	N	005800	500	45 억		2369071	N	N	1	N	00	N
143	20231205	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	-60	5	-0.63	4801030	506	19.07	9510	9520	9440	12360	6660	9510	9488.20	26.32	0	-1	9743	9626	9473	9356	9203	9685	9415	45	2850	500	6840	10	1	9000000	851	3.62	0.23	12	0.01	2611.00	40302.00	11790	20230228	-19.85	8880	20231023	6.42	11790	-19.85	20230228	8880	6.42	20231023	11790	-19.85	20230228	8880	6.42	20231023	0.00	N	005800	500	45 억		2369071	N	N	1	N	00	N
144	20231205	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9510	0	3	0.00	3770890	397	14.96	9510	9520	9440	12360	6660	9510	9498.46	26.32	0	-1	9743	9626	9473	9356	9203	9685	9415	45	2850	500	6840	10	1	9000000	856	3.64	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.34	8880	20231023	7.09	11790	-19.34	20230228	8880	7.09	20231023	11790	-19.34	20230228	8880	7.09	20231023	0.00	N	005800	500	45 억		2369071	N	N	1	N	00	N
145	20231205	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9510	0	3	0.00	171180	18	0.68	9510	9510	9510	12360	6660	9510	9510.00	26.32	0	-1	9743	9626	9473	9356	9203	9685	9415	45	2850	500	6840	10	1	9000000	856	3.64	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.34	8880	20231023	7.09	11790	-19.34	20230228	8880	7.09	20231023	11790	-19.34	20230228	8880	7.09	20231023	0.00	N	005800	500	45 억		2369071	N	N	1	N	00	N
146	20231204	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9510	110	2	1.17	24974740	2653	354.68	9420	9590	9320	12220	6580	9400	9413.77	26.32	0	-26	9560	9480	9410	9330	9260	9475	9325	45	2820	500	6760	10	1	9000000	856	3.64	0.24	12	0.03	2611.00	40302.00	11790	20230228	-19.34	8880	20231023	7.09	11790	-19.34	20230228	8880	7.09	20231023	11790	-19.34	20230228	8880	7.09	20231023	0.00	N	005800	500	45 억		2369097	N	N	1	N	00	N
147	20231204	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	20	2	0.21	24385140	2591	346.39	9420	9590	9320	12220	6580	9400	9411.48	26.32	0	-26	9560	9480	9410	9330	9260	9475	9325	45	2820	500	6760	10	1	9000000	848	3.61	0.23	12	0.03	2611.00	40302.00	11790	20230228	-20.10	8880	20231023	6.08	11790	-20.10	20230228	8880	6.08	20231023	11790	-20.10	20230228	8880	6.08	20231023	0.00	N	005800	500	45 억		2369097	N	N	1	N	00	N
148	20231204	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	70	2	0.74	18998050	2023	270.45	9420	9590	9320	12220	6580	9400	9391.03	26.32	0	-38	9560	9480	9410	9330	9260	9475	9325	45	2820	500	6760	10	1	9000000	852	3.63	0.23	12	0.02	2611.00	40302.00	11790	20230228	-19.68	8880	20231023	6.64	11790	-19.68	20230228	8880	6.64	20231023	11790	-19.68	20230228	8880	6.64	20231023	0.00	N	005800	500	45 억		2369097	N	N	1	N	00	N
149	20231204	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	80	2	0.85	17331030	1847	246.93	9420	9590	9320	12220	6580	9400	9383.34	26.32	0	-37	9560	9480	9410	9330	9260	9475	9325	45	2820	500	6760	10	1	9000000	853	3.63	0.24	12	0.02	2611.00	40302.00	11790	20230228	-19.59	8880	20231023	6.76	11790	-19.59	20230228	8880	6.76	20231023	11790	-19.59	20230228	8880	6.76	20231023	0.00	N	005800	500	45 억		2369097	N	N	1	N	00	N
150	20231204	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	20	2	0.21	16433010	1752	234.22	9420	9590	9320	12220	6580	9400	9379.57	26.32	0	-37	9560	9480	9410	9330	9260	9475	9325	45	2820	500	6760	10	1	9000000	848	3.61	0.23	12	0.02	2611.00	40302.00	11790	20230228	-20.10	8880	20231023	6.08	11790	-20.10	20230228	8880	6.08	20231023	11790	-20.10	20230228	8880	6.08	20231023	0.00	N	005800	500	45 억		2369097	N	N	1	N	00	N
151	20231204	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	20	2	0.21	11723020	1252	167.38	9420	9590	9320	12220	6580	9400	9363.43	26.32	0	-36	9560	9480	9410	9330	9260	9475	9325	45	2820	500	6760	10	1	9000000	848	3.61	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.10	8880	20231023	6.08	11790	-20.10	20230228	8880	6.08	20231023	11790	-20.10	20230228	8880	6.08	20231023	0.00	N	005800	500	45 억		2369097	N	N	1	N	00	N
152	20231204	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	20	2	0.21	11685400	1248	166.84	9420	9590	9320	12220	6580	9400	9363.30	26.32	0	-36	9560	9480	9410	9330	9260	9475	9325	45	2820	500	6760	10	1	9000000	848	3.61	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.10	8880	20231023	6.08	11790	-20.10	20230228	8880	6.08	20231023	11790	-20.10	20230228	8880	6.08	20231023	0.00	N	005800	500	45 억		2369097	N	N	1	N	00	N
153	20231204	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	20	2	0.21	1787290	189	25.27	9420	9590	9420	12220	6580	9400	9456.56	26.32	0	-36	9560	9480	9410	9330	9260	9475	9325	45	2820	500	6760	10	1	9000000	848	3.61	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.10	8880	20231023	6.08	11790	-20.10	20230228	8880	6.08	20231023	11790	-20.10	20230228	8880	6.08	20231023	0.00	N	005800	500	45 억		2369097	N	N	1	N	00	N
154	20231201	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	0	3	0.00	7038130	748	64.76	9400	9490	9340	12220	6580	9400	9409.26	26.32	0	-22	9520	9460	9390	9330	9260	9425	9295	45	2820	500	6760	10	1	9000000	846	3.60	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369119	N	N	1	N	00	N
155	20231201	150159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	30	2	0.32	4502400	480	41.56	9400	9430	9340	12220	6580	9400	9380.00	26.32	0	-4	9520	9460	9390	9330	9260	9425	9295	45	2820	500	6760	10	1	9000000	849	3.61	0.23	12	0.01	2611.00	40302.00	11790	20230228	-20.02	8880	20231023	6.19	11790	-20.02	20230228	8880	6.19	20231023	11790	-20.02	20230228	8880	6.19	20231023	0.00	N	005800	500	45 억		2369119	N	N	2	N	00	N
156	20231201	140158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	-20	5	-0.21	3515340	375	32.47	9400	9400	9340	12220	6580	9400	9374.24	26.32	0	-5	9520	9460	9390	9330	9260	9425	9295	45	2820	500	6760	10	1	9000000	844	3.59	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.44	8880	20231023	5.63	11790	-20.44	20230228	8880	5.63	20231023	11790	-20.44	20230228	8880	5.63	20231023	0.00	N	005800	500	45 억		2369119	N	N	2	N	00	N
157	20231201	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	-20	5	-0.21	2774310	296	25.63	9400	9400	9340	12220	6580	9400	9372.67	26.32	0	-5	9520	9460	9390	9330	9260	9425	9295	45	2820	500	6760	10	1	9000000	844	3.59	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.44	8880	20231023	5.63	11790	-20.44	20230228	8880	5.63	20231023	11790	-20.44	20230228	8880	5.63	20231023	0.00	N	005800	500	45 억		2369119	N	N	2	N	00	N
158	20231201	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	0	3	0.00	1470440	157	13.59	9400	9400	9340	12220	6580	9400	9365.86	26.32	0	-5	9520	9460	9390	9330	9260	9425	9295	45	2820	500	6760	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369119	N	N	2	N	00	N
159	20231201	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	0	3	0.00	1432840	153	13.25	9400	9400	9340	12220	6580	9400	9364.97	26.32	0	-5	9520	9460	9390	9330	9260	9425	9295	45	2820	500	6760	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369119	N	N	2	N	00	N
160	20231201	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-60	5	-0.64	1414040	151	13.07	9400	9400	9340	12220	6580	9400	9364.50	26.32	0	-5	9520	9460	9390	9330	9260	9425	9295	45	2820	500	6760	10	1	9000000	841	3.58	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.78	8880	20231023	5.18	11790	-20.78	20230228	8880	5.18	20231023	11790	-20.78	20230228	8880	5.18	20231023	0.00	N	005800	500	45 억		2369119	N	N	2	N	00	N
161	20231201	090157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	0	3	0.00	319600	34	2.94	9400	9400	9400	12220	6580	9400	9400.00	26.32	0	-5	9520	9460	9390	9330	9260	9425	9295	45	2820	500	6760	10	1	9000000	846	3.60	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.27	8880	20231023	5.86	11790	-20.27	20230228	8880	5.86	20231023	11790	-20.27	20230228	8880	5.86	20231023	0.00	N	005800	500	45 억		2369119	N	N	2	N	00	N