KissMeData/005820/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160211	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	22200	0	3	0.00	689840150	30689	507.51	22250	23250	21600	28850	15550	22200	22478.42	3.18	0	4908	23066	22632	22266	21832	21466	22850	22050	115	6650	5000	15540	50	1	2297970	510	7.09	0.44	12	1.34	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	2.46	N	005820	5000	114 억	73185	N	N	1	N	N
3	20230731	150211	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	22300	100	2	0.45	653031700	29016	479.84	22250	23250	21600	28850	15550	22200	22505.92	3.18	0	5020	23066	22632	22266	21832	21466	22850	22050	115	6650	5000	15540	50	1	2297970	512	7.12	0.45	12	1.26	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	2.46	N	005820	5000	114 억	73185	N	N	1	N	N
4	20230731	140211	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	21900	-300	5	-1.35	616012550	27348	452.26	22250	23250	21600	28850	15550	22200	22524.96	3.18	0	5385	23066	22632	22266	21832	21466	22850	22050	115	6650	5000	15540	50	1	2297970	503	6.99	0.44	12	1.19	3133.00	50060.00	28450	20220825	-23.02	18100	20220928	20.99	28000	-21.79	20230228	20150	8.68	20230103	28450	-23.02	20220825	18100	20.99	20220928	2.46	N	005820	5000	114 억	73185	N	N	1	N	N
5	20230731	130211	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	22900	700	2	3.15	251442800	10997	181.86	22250	23250	22250	28850	15550	22200	22864.67	3.18	0	3804	23066	22632	22266	21832	21466	22850	22050	115	6650	5000	15540	50	1	2297970	526	7.31	0.46	12	0.48	3133.00	50060.00	28450	20220825	-19.51	18100	20220928	26.52	28000	-18.21	20230228	20150	13.65	20230103	28450	-19.51	20220825	18100	26.52	20220928	2.46	N	005820	5000	114 억	73185	N	N	1	N	N
6	20230731	120214	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	23150	950	2	4.28	162353600	7107	117.53	22250	23250	22250	28850	15550	22200	22844.18	3.18	0	2394	23066	22632	22266	21832	21466	22850	22050	115	6650	5000	15540	50	1	2297970	532	7.39	0.46	12	0.31	3133.00	50060.00	28450	20220825	-18.63	18100	20220928	27.90	28000	-17.32	20230228	20150	14.89	20230103	28450	-18.63	20220825	18100	27.90	20220928	2.46	N	005820	5000	114 억	73185	N	N	1	N	N
7	20230731	110213	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	22700	500	2	2.25	65057900	2889	47.78	22250	23000	22250	28850	15550	22200	22519.18	3.18	0	577	23066	22632	22266	21832	21466	22850	22050	115	6650	5000	15540	50	1	2297970	522	7.25	0.45	12	0.13	3133.00	50060.00	28450	20220825	-20.21	18100	20220928	25.41	28000	-18.93	20230228	20150	12.66	20230103	28450	-20.21	20220825	18100	25.41	20220928	2.46	N	005820	5000	114 억	73185	N	N	1	N	N
8	20230731	100212	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	22400	200	2	0.90	28523100	1281	21.18	22250	22550	22250	28850	15550	22200	22266.28	3.18	0	-63	23066	22632	22266	21832	21466	22850	22050	115	6650	5000	15540	50	1	2297970	515	7.15	0.45	12	0.06	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	2.46	N	005820	5000	114 억	73185	N	N	1	N	N
9	20230731	090210	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	22250	50	2	0.23	1535250	69	1.14	22250	22250	22250	28850	15550	22200	22250.00	3.18	0	-17	23066	22632	22266	21832	21466	22850	22050	115	6650	5000	15540	50	1	2297970	511	7.10	0.44	12	0.00	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	2.46	N	005820	5000	114 억	73185	N	N	1	N	N
10	20230728	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	150	2	0.68	134028600	6030	8.88	22050	22700	21900	28650	15450	22050	22226.97	3.15	0	601	24183	23116	22433	21366	20683	23650	21900	115	6600	5000	15430	50	1	2297970	510	7.09	0.44	12	0.26	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	2.08	N	005820	5000	114 억	72337	N	N	1	N	N
11	20230728	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	100	2	0.45	117246950	5271	7.76	22050	22700	21900	28650	15450	22050	22243.78	3.15	0	632	24183	23116	22433	21366	20683	23650	21900	115	6600	5000	15430	50	1	2297970	509	7.07	0.44	12	0.23	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	2.08	N	005820	5000	114 억	72337	N	N	0	N	N
12	20230728	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	50	2	0.23	99057350	4450	6.55	22050	22700	21900	28650	15450	22050	22260.08	3.15	0	1200	24183	23116	22433	21366	20683	23650	21900	115	6600	5000	15430	50	1	2297970	508	7.05	0.44	12	0.19	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	2.08	N	005820	5000	114 억	72337	N	N	0	N	N
13	20230728	130211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22450	400	2	1.81	72191550	3237	4.77	22050	22700	21950	28650	15450	22050	22301.99	3.15	0	1074	24183	23116	22433	21366	20683	23650	21900	115	6600	5000	15430	50	1	2297970	516	7.17	0.45	12	0.14	3133.00	50060.00	28450	20220825	-21.09	18100	20220928	24.03	28000	-19.82	20230228	20150	11.41	20230103	28450	-21.09	20220825	18100	24.03	20220928	2.08	N	005820	5000	114 억	72337	N	N	0	N	N
14	20230728	120210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	250	2	1.13	68615450	3077	4.53	22050	22700	21950	28650	15450	22050	22299.46	3.15	0	1074	24183	23116	22433	21366	20683	23650	21900	115	6600	5000	15430	50	1	2297970	512	7.12	0.45	12	0.13	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	2.08	N	005820	5000	114 억	72337	N	N	0	N	N
15	20230728	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	250	2	1.13	67301150	3018	4.44	22050	22700	21950	28650	15450	22050	22299.92	3.15	0	1075	24183	23116	22433	21366	20683	23650	21900	115	6600	5000	15430	50	1	2297970	512	7.12	0.45	12	0.13	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	2.08	N	005820	5000	114 억	72337	N	N	0	N	N
16	20230728	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	250	2	1.13	22089650	996	1.47	22050	22500	21950	28650	15450	22050	22178.36	3.15	0	146	24183	23116	22433	21366	20683	23650	21900	115	6600	5000	15430	50	1	2297970	512	7.12	0.45	12	0.04	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	2.08	N	005820	5000	114 억	72337	N	N	0	N	N
17	20230728	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21950	-100	5	-0.45	4407000	200	0.29	22050	22050	21950	28650	15450	22050	22035.00	3.15	0	-17	24183	23116	22433	21366	20683	23650	21900	115	6600	5000	15430	50	1	2297970	504	7.01	0.44	12	0.01	3133.00	50060.00	28450	20220825	-22.85	18100	20220928	21.27	28000	-21.61	20230228	20150	8.93	20230103	28450	-22.85	20220825	18100	21.27	20220928	2.08	N	005820	5000	114 억	72337	N	N	0	N	N
18	20230727	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	50	2	0.23	1535688250	67810	495.47	21800	23500	21750	28600	15400	22000	22646.93	2.83	-1688	9547	23000	22500	21800	21300	20600	22150	20950	115	6600	5000	15400	50	1	2297970	507	7.04	0.44	12	2.95	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.85	N	005820	5000	114 억	65104	N	N	1	N	N
19	20230727	150209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	100	2	0.45	1510289250	66662	487.08	21800	23500	21750	28600	15400	22000	22655.92	2.83	-1688	9881	23000	22500	21800	21300	20600	22150	20950	115	6600	5000	15400	50	1	2297970	508	7.05	0.44	12	2.90	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	1.85	N	005820	5000	114 억	65104	N	N	1	N	N
20	20230727	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	200	2	0.91	1458279500	64310	469.90	21800	23500	21750	28600	15400	22000	22675.78	2.83	-1688	11211	23000	22500	21800	21300	20600	22150	20950	115	6600	5000	15400	50	1	2297970	510	7.09	0.44	12	2.80	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	1.85	N	005820	5000	114 억	65104	N	N	1	N	N
21	20230727	130210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	50	2	0.23	1416704600	62431	456.17	21800	23500	21750	28600	15400	22000	22692.33	2.83	-1688	11844	23000	22500	21800	21300	20600	22150	20950	115	6600	5000	15400	50	1	2297970	507	7.04	0.44	12	2.72	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.85	N	005820	5000	114 억	65104	N	N	1	N	N
22	20230727	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22450	450	2	2.05	1107323050	48356	353.32	21800	23500	21800	28600	15400	22000	22899.39	2.83	-1688	14969	23000	22500	21800	21300	20600	22150	20950	115	6600	5000	15400	50	1	2297970	516	7.17	0.45	12	2.10	3133.00	50060.00	28450	20220825	-21.09	18100	20220928	24.03	28000	-19.82	20230228	20150	11.41	20230103	28450	-21.09	20220825	18100	24.03	20220928	1.85	N	005820	5000	114 억	65104	N	N	1	N	N
23	20230727	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	23050	1050	2	4.77	641391350	28161	205.77	21800	23100	21800	28600	15400	22000	22775.87	2.83	-1688	7463	23000	22500	21800	21300	20600	22150	20950	115	6600	5000	15400	50	1	2297970	530	7.36	0.46	12	1.23	3133.00	50060.00	28450	20220825	-18.98	18100	20220928	27.35	28000	-17.68	20230228	20150	14.39	20230103	28450	-18.98	20220825	18100	27.35	20220928	1.85	N	005820	5000	114 억	65104	N	N	1	N	N
24	20230727	100210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22800	800	2	3.64	342459200	15110	110.40	21800	23100	21800	28600	15400	22000	22664.41	2.83	-1688	4223	23000	22500	21800	21300	20600	22150	20950	115	6600	5000	15400	50	1	2297970	524	7.28	0.46	12	0.66	3133.00	50060.00	28450	20220825	-19.86	18100	20220928	25.97	28000	-18.57	20230228	20150	13.15	20230103	28450	-19.86	20220825	18100	25.97	20220928	1.85	N	005820	5000	114 억	65104	N	N	1	N	N
25	20230727	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21800	-200	5	-0.91	5477650	250	1.83	21800	22000	21800	28600	15400	22000	21910.60	2.83	-1688	126	23000	22500	21800	21300	20600	22150	20950	115	6600	5000	15400	50	1	2297970	501	6.96	0.44	12	0.01	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	1.85	N	005820	5000	114 억	65104	N	N	1	N	N
26	20230726	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	-500	5	-2.22	300547500	13686	209.27	22300	22300	21100	29250	15750	22500	21960.21	2.91	0	-1688	23033	22766	22333	22066	21633	22900	22200	115	6750	5000	15750	50	1	2297970	506	7.02	0.44	12	0.60	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	1.41	N	005820	5000	114 억	66792	N	N	1	N	N
27	20230726	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	-350	5	-1.56	287698250	13105	200.38	22300	22300	21100	29250	15750	22500	21953.32	2.91	0	-1564	23033	22766	22333	22066	21633	22900	22200	115	6750	5000	15750	50	1	2297970	509	7.07	0.44	12	0.57	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	1.41	N	005820	5000	114 억	66792	N	N	0	N	N
28	20230726	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21950	-550	5	-2.44	267013950	12170	186.09	22300	22300	21100	29250	15750	22500	21940.34	2.91	0	-1079	23033	22766	22333	22066	21633	22900	22200	115	6750	5000	15750	50	1	2297970	504	7.01	0.44	12	0.53	3133.00	50060.00	28450	20220825	-22.85	18100	20220928	21.27	28000	-21.61	20230228	20150	8.93	20230103	28450	-22.85	20220825	18100	21.27	20220928	1.41	N	005820	5000	114 억	66792	N	N	0	N	N
29	20230726	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	-500	5	-2.22	236009900	10763	164.57	22300	22300	21100	29250	15750	22500	21927.89	2.91	0	-266	23033	22766	22333	22066	21633	22900	22200	115	6750	5000	15750	50	1	2297970	506	7.02	0.44	12	0.47	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	1.41	N	005820	5000	114 억	66792	N	N	0	N	N
30	20230726	120210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21950	-550	5	-2.44	214825550	9798	149.82	22300	22300	21100	29250	15750	22500	21925.45	2.91	0	-158	23033	22766	22333	22066	21633	22900	22200	115	6750	5000	15750	50	1	2297970	504	7.01	0.44	12	0.43	3133.00	50060.00	28450	20220825	-22.85	18100	20220928	21.27	28000	-21.61	20230228	20150	8.93	20230103	28450	-22.85	20220825	18100	21.27	20220928	1.41	N	005820	5000	114 억	66792	N	N	0	N	N
31	20230726	110209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-250	5	-1.11	55429050	2497	38.18	22300	22300	22050	29250	15750	22500	22198.26	2.91	0	-472	23033	22766	22333	22066	21633	22900	22200	115	6750	5000	15750	50	1	2297970	511	7.10	0.44	12	0.11	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.41	N	005820	5000	114 억	66792	N	N	0	N	N
32	20230726	100210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-250	5	-1.11	40044700	1804	27.58	22300	22300	22100	29250	15750	22500	22197.73	2.91	0	-90	23033	22766	22333	22066	21633	22900	22200	115	6750	5000	15750	50	1	2297970	511	7.10	0.44	12	0.08	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.41	N	005820	5000	114 억	66792	N	N	0	N	N
33	20230726	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22500	0	3	0.00	0	0	0.00	0	0	0	29250	15750	22500	0.00	2.91	0	0	23033	22766	22333	22066	21633	22900	22200	115	6750	5000	15750	50	1	2297970	517	7.18	0.45	12	0.00	3133.00	50060.00	28450	20220825	-20.91	18100	20220928	24.31	28000	-19.64	20230228	20150	11.66	20230103	28450	-20.91	20220825	18100	24.31	20220928	1.41	N	005820	5000	114 억	66792	N	N	0	N	N
34	20230725	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22500	600	2	2.74	146235050	6540	45.95	21900	22600	21900	28450	15350	21900	22360.10	3.00	0	-2152	22433	22166	22033	21766	21633	22100	21700	115	6550	5000	15330	50	1	2297970	517	7.18	0.45	12	0.28	3133.00	50060.00	28450	20220825	-20.91	18100	20220928	24.31	28000	-19.64	20230228	20150	11.66	20230103	28450	-20.91	20220825	18100	24.31	20220928	1.37	N	005820	5000	114 억	68944	N	N	1	N	N
35	20230725	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22550	650	2	2.97	136511750	6106	42.90	21900	22550	21900	28450	15350	21900	22356.98	3.00	0	-2065	22433	22166	22033	21766	21633	22100	21700	115	6550	5000	15330	50	1	2297970	518	7.20	0.45	12	0.27	3133.00	50060.00	28450	20220825	-20.74	18100	20220928	24.59	28000	-19.46	20230228	20150	11.91	20230103	28450	-20.74	20220825	18100	24.59	20220928	1.37	N	005820	5000	114 억	68944	N	N	1	N	N
36	20230725	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	500	2	2.28	70033650	3147	22.11	21900	22450	21900	28450	15350	21900	22254.10	3.00	0	-1004	22433	22166	22033	21766	21633	22100	21700	115	6550	5000	15330	50	1	2297970	515	7.15	0.45	12	0.14	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.37	N	005820	5000	114 억	68944	N	N	1	N	N
37	20230725	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	500	2	2.28	55249650	2487	17.47	21900	22450	21900	28450	15350	21900	22215.38	3.00	0	-758	22433	22166	22033	21766	21633	22100	21700	115	6550	5000	15330	50	1	2297970	515	7.15	0.45	12	0.11	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.37	N	005820	5000	114 억	68944	N	N	1	N	N
38	20230725	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22450	550	2	2.51	52114150	2347	16.49	21900	22450	21900	28450	15350	21900	22204.58	3.00	0	-750	22433	22166	22033	21766	21633	22100	21700	115	6550	5000	15330	50	1	2297970	516	7.17	0.45	12	0.10	3133.00	50060.00	28450	20220825	-21.09	18100	20220928	24.03	28000	-19.82	20230228	20150	11.41	20230103	28450	-21.09	20220825	18100	24.03	20220928	1.37	N	005820	5000	114 억	68944	N	N	1	N	N
39	20230725	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	350	2	1.60	41828800	1886	13.25	21900	22300	21900	28450	15350	21900	22178.58	3.00	0	-597	22433	22166	22033	21766	21633	22100	21700	115	6550	5000	15330	50	1	2297970	511	7.10	0.44	12	0.08	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.37	N	005820	5000	114 억	68944	N	N	1	N	N
40	20230725	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	350	2	1.60	35622350	1607	11.29	21900	22300	21900	28450	15350	21900	22166.99	3.00	0	-361	22433	22166	22033	21766	21633	22100	21700	115	6550	5000	15330	50	1	2297970	511	7.10	0.44	12	0.07	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.37	N	005820	5000	114 억	68944	N	N	1	N	N
41	20230725	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21900	0	3	0.00	985500	45	0.32	21900	21900	21900	28450	15350	21900	21900.00	3.00	0	0	22433	22166	22033	21766	21633	22100	21700	115	6550	5000	15330	50	1	2297970	503	6.99	0.44	12	0.00	3133.00	50060.00	28450	20220825	-23.02	18100	20220928	20.99	28000	-21.79	20230228	20150	8.68	20230103	28450	-23.02	20220825	18100	20.99	20220928	1.37	N	005820	5000	114 억	68944	N	N	1	N	N
42	20230724	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21900	-400	5	-1.79	314805850	14182	748.39	22250	22300	21900	28950	15650	22300	22197.56	3.32	0	-7287	22700	22500	22350	22150	22000	22600	22250	115	6650	5000	15610	50	1	2297970	503	6.99	0.44	12	0.62	3133.00	50060.00	28450	20220825	-23.02	18100	20220928	20.99	28000	-21.79	20230228	20150	8.68	20230103	28450	-23.02	20220825	18100	20.99	20220928	1.36	N	005820	5000	114 억	76290	N	N	1	N	N
43	20230724	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	0	3	0.00	304112250	13701	723.01	22250	22300	21950	28950	15650	22300	22196.35	3.32	0	-7005	22700	22500	22350	22150	22000	22600	22250	115	6650	5000	15610	50	1	2297970	512	7.12	0.45	12	0.60	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	1.36	N	005820	5000	114 억	76290	N	N	0	N	N
44	20230724	140205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-250	5	-1.12	191721250	8653	456.62	22250	22250	21950	28950	15650	22300	22156.62	3.32	0	-4923	22700	22500	22350	22150	22000	22600	22250	115	6650	5000	15610	50	1	2297970	507	7.04	0.44	12	0.38	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.36	N	005820	5000	114 억	76290	N	N	0	N	N
45	20230724	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	-150	5	-0.67	95911450	4338	228.92	22250	22250	21950	28950	15650	22300	22109.60	3.32	0	-2527	22700	22500	22350	22150	22000	22600	22250	115	6650	5000	15610	50	1	2297970	509	7.07	0.44	12	0.19	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	1.36	N	005820	5000	114 억	76290	N	N	0	N	N
46	20230724	120207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-200	5	-0.90	71218500	3222	170.03	22250	22250	22000	28950	15650	22300	22103.82	3.32	0	-1781	22700	22500	22350	22150	22000	22600	22250	115	6650	5000	15610	50	1	2297970	508	7.05	0.44	12	0.14	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	1.36	N	005820	5000	114 억	76290	N	N	0	N	N
47	20230724	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-250	5	-1.12	20009900	906	47.81	22250	22250	22000	28950	15650	22300	22085.98	3.32	0	-142	22700	22500	22350	22150	22000	22600	22250	115	6650	5000	15610	50	1	2297970	507	7.04	0.44	12	0.04	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.36	N	005820	5000	114 억	76290	N	N	0	N	N
48	20230724	100205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-200	5	-0.90	6340950	286	15.09	22250	22250	22100	28950	15650	22300	22171.15	3.32	0	-118	22700	22500	22350	22150	22000	22600	22250	115	6650	5000	15610	50	1	2297970	508	7.05	0.44	12	0.01	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	1.36	N	005820	5000	114 억	76290	N	N	0	N	N
49	20230724	090206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	-100	5	-0.45	644950	29	1.53	22250	22250	22200	28950	15650	22300	22239.66	3.32	0	-6	22700	22500	22350	22150	22000	22600	22250	115	6650	5000	15610	50	1	2297970	510	7.09	0.44	12	0.00	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	1.36	N	005820	5000	114 억	76290	N	N	0	N	N
50	20230721	160206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	-100	5	-0.45	42258300	1895	45.35	22250	22550	22200	29100	15700	22400	22299.89	3.36	0	-963	22600	22500	22300	22200	22000	22550	22250	115	6700	5000	15680	50	1	2297970	512	7.12	0.45	12	0.08	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	1.31	N	005820	5000	114 억	77265	N	N	1	N	N
51	20230721	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	0	3	0.00	39743600	1783	42.67	22250	22550	22200	29100	15700	22400	22290.30	3.36	0	-913	22600	22500	22300	22200	22000	22550	22250	115	6700	5000	15680	50	1	2297970	515	7.15	0.45	12	0.08	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.31	N	005820	5000	114 억	77265	N	N	1	N	N
52	20230721	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22350	-50	5	-0.22	30458200	1367	32.71	22250	22550	22200	29100	15700	22400	22281.05	3.36	0	-682	22600	22500	22300	22200	22000	22550	22250	115	6700	5000	15680	50	1	2297970	514	7.13	0.45	12	0.06	3133.00	50060.00	28450	20220825	-21.44	18100	20220928	23.48	28000	-20.18	20230228	20150	10.92	20230103	28450	-21.44	20220825	18100	23.48	20220928	1.31	N	005820	5000	114 억	77265	N	N	1	N	N
53	20230721	130206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-150	5	-0.67	22141550	995	23.81	22250	22500	22200	29100	15700	22400	22252.81	3.36	0	-389	22600	22500	22300	22200	22000	22550	22250	115	6700	5000	15680	50	1	2297970	511	7.10	0.44	12	0.04	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.31	N	005820	5000	114 억	77265	N	N	1	N	N
54	20230721	120207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	-200	5	-0.89	16761650	753	18.02	22250	22500	22200	29100	15700	22400	22259.83	3.36	0	-166	22600	22500	22300	22200	22000	22550	22250	115	6700	5000	15680	50	1	2297970	510	7.09	0.44	12	0.03	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	1.31	N	005820	5000	114 억	77265	N	N	1	N	N
55	20230721	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	-200	5	-0.89	13586800	610	14.60	22250	22500	22200	29100	15700	22400	22273.44	3.36	0	-161	22600	22500	22300	22200	22000	22550	22250	115	6700	5000	15680	50	1	2297970	510	7.09	0.44	12	0.03	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	1.31	N	005820	5000	114 억	77265	N	N	1	N	N
56	20230721	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-150	5	-0.67	3606050	162	3.88	22250	22300	22250	29100	15700	22400	22259.57	3.36	0	-75	22600	22500	22300	22200	22000	22550	22250	115	6700	5000	15680	50	1	2297970	511	7.10	0.44	12	0.01	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.31	N	005820	5000	114 억	77265	N	N	1	N	N
57	20230721	090207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-150	5	-0.67	200250	9	0.22	22250	22250	22250	29100	15700	22400	22250.00	3.36	0	-8	22600	22500	22300	22200	22000	22550	22250	115	6700	5000	15680	50	1	2297970	511	7.10	0.44	12	0.00	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.31	N	005820	5000	114 억	77265	N	N	1	N	N
58	20230720	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	100	2	0.45	93247750	4179	214.09	22300	22400	22100	28950	15650	22300	22313.42	3.40	0	-856	22600	22450	22250	22100	21900	22350	22000	115	6650	5000	15610	50	1	2297970	515	7.15	0.45	12	0.18	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.23	N	005820	5000	114 억	78121	N	N	1	N	N
59	20230720	150206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	86739850	3887	199.13	22300	22350	22100	28950	15650	22300	22315.38	3.40	0	-733	22600	22450	22250	22100	21900	22350	22000	115	6650	5000	15610	50	1	2297970	511	7.10	0.44	12	0.17	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	78121	N	N	1	N	N
60	20230720	140205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	84628450	3792	194.26	22300	22350	22100	28950	15650	22300	22317.63	3.40	0	-693	22600	22450	22250	22100	21900	22350	22000	115	6650	5000	15610	50	1	2297970	511	7.10	0.44	12	0.17	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	78121	N	N	1	N	N
61	20230720	130206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	18797200	846	43.34	22300	22300	22100	28950	15650	22300	22218.82	3.40	0	-444	22600	22450	22250	22100	21900	22350	22000	115	6650	5000	15610	50	1	2297970	511	7.10	0.44	12	0.04	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	78121	N	N	1	N	N
62	20230720	120206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	17551200	790	40.47	22300	22300	22100	28950	15650	22300	22216.60	3.40	0	-432	22600	22450	22250	22100	21900	22350	22000	115	6650	5000	15610	50	1	2297970	511	7.10	0.44	12	0.03	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	78121	N	N	1	N	N
63	20230720	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	17328700	780	39.96	22300	22300	22100	28950	15650	22300	22216.17	3.40	0	-422	22600	22450	22250	22100	21900	22350	22000	115	6650	5000	15610	50	1	2297970	511	7.10	0.44	12	0.03	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	78121	N	N	1	N	N
64	20230720	100205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	13343300	600	30.74	22300	22300	22150	28950	15650	22300	22238.73	3.40	0	-388	22600	22450	22250	22100	21900	22350	22000	115	6650	5000	15610	50	1	2297970	511	7.10	0.44	12	0.03	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	78121	N	N	1	N	N
65	20230720	090206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-50	5	-0.22	7597300	341	17.47	22300	22300	22250	28950	15650	22300	22279.41	3.40	0	-241	22600	22450	22250	22100	21900	22350	22000	115	6650	5000	15610	50	1	2297970	511	7.10	0.44	12	0.01	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	78121	N	N	1	N	N
66	20230719	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	-50	5	-0.22	43502800	1952	36.22	22350	22400	22050	29050	15650	22350	22286.27	3.45	0	-1232	22916	22632	22366	22082	21816	22500	21950	115	6700	5000	15640	50	1	2297970	512	7.12	0.45	12	0.08	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	1.23	N	005820	5000	114 억	79284	N	N	1	N	N
67	20230719	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	-50	5	-0.22	37860700	1699	31.52	22350	22400	22050	29050	15650	22350	22284.11	3.45	0	-1003	22916	22632	22366	22082	21816	22500	21950	115	6700	5000	15640	50	1	2297970	512	7.12	0.45	12	0.07	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	1.23	N	005820	5000	114 억	79284	N	N	13	N	N
68	20230719	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	-50	5	-0.22	37080200	1664	30.87	22350	22400	22050	29050	15650	22350	22283.77	3.45	0	-968	22916	22632	22366	22082	21816	22500	21950	115	6700	5000	15640	50	1	2297970	512	7.12	0.45	12	0.07	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	1.23	N	005820	5000	114 억	79284	N	N	13	N	N
69	20230719	130206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	50	2	0.22	35675300	1601	29.70	22350	22400	22050	29050	15650	22350	22283.14	3.45	0	-905	22916	22632	22366	22082	21816	22500	21950	115	6700	5000	15640	50	1	2297970	515	7.15	0.45	12	0.07	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.23	N	005820	5000	114 억	79284	N	N	13	N	N
70	20230719	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22350	0	3	0.00	19240850	865	16.05	22350	22350	22050	29050	15650	22350	22243.76	3.45	0	-525	22916	22632	22366	22082	21816	22500	21950	115	6700	5000	15640	50	1	2297970	514	7.13	0.45	12	0.04	3133.00	50060.00	28450	20220825	-21.44	18100	20220928	23.48	28000	-20.18	20230228	20150	10.92	20230103	28450	-21.44	20220825	18100	23.48	20220928	1.23	N	005820	5000	114 억	79284	N	N	13	N	N
71	20230719	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-100	5	-0.45	14513750	653	12.12	22350	22350	22050	29050	15650	22350	22226.26	3.45	0	-315	22916	22632	22366	22082	21816	22500	21950	115	6700	5000	15640	50	1	2297970	511	7.10	0.44	12	0.03	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	79284	N	N	13	N	N
72	20230719	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	-100	5	-0.45	13957350	628	11.65	22350	22350	22050	29050	15650	22350	22225.08	3.45	0	-315	22916	22632	22366	22082	21816	22500	21950	115	6700	5000	15640	50	1	2297970	511	7.10	0.44	12	0.03	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.23	N	005820	5000	114 억	79284	N	N	13	N	N
73	20230719	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22350	0	3	0.00	983400	44	0.82	22350	22350	22350	29050	15650	22350	22350.00	3.45	0	0	22916	22632	22366	22082	21816	22500	21950	115	6700	5000	15640	50	1	2297970	514	7.13	0.45	12	0.00	3133.00	50060.00	28450	20220825	-21.44	18100	20220928	23.48	28000	-20.18	20230228	20150	10.92	20230103	28450	-21.44	20220825	18100	23.48	20220928	1.23	N	005820	5000	114 억	79284	N	N	13	N	N
74	20230718	160207	57	100.00	KOSPI	섬유.의복	N	N	N	Y		N	22350	-300	5	-1.32	120866500	5390	98.23	22550	22650	22100	29400	15900	22650	22424.21	3.51	0	-1368	23150	22900	22400	22150	21650	23025	22275	115	6750	5000	15850	50	1	2297970	514	7.13	0.45	12	0.23	3133.00	50060.00	28450	20220825	-21.44	18100	20220928	23.48	28000	-20.18	20230228	20150	10.92	20230103	28450	-21.44	20220825	18100	23.48	20220928	1.15	N	005820	5000	114 억	80606	N	N	13	N	N
75	20230718	150207	57	100.00	KOSPI	섬유.의복	N	N	N	Y		N	22300	-350	5	-1.55	109955300	4899	89.28	22550	22650	22100	29400	15900	22650	22444.44	3.51	0	-1428	23150	22900	22400	22150	21650	23025	22275	115	6750	5000	15850	50	1	2297970	512	7.12	0.45	12	0.21	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	1.15	N	005820	5000	114 억	80606	N	N	4	N	N
76	20230718	140205	57	100.00	KOSPI	섬유.의복	N	N	N	Y		N	22400	-250	5	-1.10	104964650	4676	85.22	22550	22650	22100	29400	15900	22650	22447.53	3.51	0	-1211	23150	22900	22400	22150	21650	23025	22275	115	6750	5000	15850	50	1	2297970	515	7.15	0.45	12	0.20	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.15	N	005820	5000	114 억	80606	N	N	4	N	N
77	20230718	130206	57	100.00	KOSPI	섬유.의복	N	N	N	Y		N	22400	-250	5	-1.10	102051550	4546	82.85	22550	22650	22100	29400	15900	22650	22448.65	3.51	0	-1111	23150	22900	22400	22150	21650	23025	22275	115	6750	5000	15850	50	1	2297970	515	7.15	0.45	12	0.20	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.15	N	005820	5000	114 억	80606	N	N	4	N	N
78	20230718	120207	57	100.00	KOSPI	섬유.의복	N	N	N	Y		N	22350	-300	5	-1.32	64596000	2867	52.25	22550	22650	22300	29400	15900	22650	22530.87	3.51	0	-930	23150	22900	22400	22150	21650	23025	22275	115	6750	5000	15850	50	1	2297970	514	7.13	0.45	12	0.12	3133.00	50060.00	28450	20220825	-21.44	18100	20220928	23.48	28000	-20.18	20230228	20150	10.92	20230103	28450	-21.44	20220825	18100	23.48	20220928	1.15	N	005820	5000	114 억	80606	N	N	4	N	N
79	20230718	110207	57	100.00	KOSPI	섬유.의복	N	N	N	Y		N	22500	-150	5	-0.66	37121050	1643	29.94	22550	22650	22500	29400	15900	22650	22593.46	3.51	0	-804	23150	22900	22400	22150	21650	23025	22275	115	6750	5000	15850	50	1	2297970	517	7.18	0.45	12	0.07	3133.00	50060.00	28450	20220825	-20.91	18100	20220928	24.31	28000	-19.64	20230228	20150	11.66	20230103	28450	-20.91	20220825	18100	24.31	20220928	1.15	N	005820	5000	114 억	80606	N	N	4	N	N
80	20230718	100206	57	100.00	KOSPI	섬유.의복	N	N	N	Y		N	22550	-100	5	-0.44	28627050	1267	23.09	22550	22650	22550	29400	15900	22650	22594.36	3.51	0	-608	23150	22900	22400	22150	21650	23025	22275	115	6750	5000	15850	50	1	2297970	518	7.20	0.45	12	0.06	3133.00	50060.00	28450	20220825	-20.74	18100	20220928	24.59	28000	-19.46	20230228	20150	11.91	20230103	28450	-20.74	20220825	18100	24.59	20220928	1.15	N	005820	5000	114 억	80606	N	N	4	N	N
81	20230718	090204	57	100.00	KOSPI	섬유.의복	N	N	N	Y		N	22550	-100	5	-0.44	721600	32	0.58	22550	22550	22550	29400	15900	22650	22550.00	3.51	0	-26	23150	22900	22400	22150	21650	23025	22275	115	6750	5000	15850	50	1	2297970	518	7.20	0.45	12	0.00	3133.00	50060.00	28450	20220825	-20.74	18100	20220928	24.59	28000	-19.46	20230228	20150	11.91	20230103	28450	-20.74	20220825	18100	24.59	20220928	1.15	N	005820	5000	114 억	80606	N	N	4	N	N
82	20230717	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22650	550	2	2.49	122721150	5485	148.40	22000	22650	21900	28700	15500	22100	22373.96	3.60	0	-2030	22366	22232	22066	21932	21766	22150	21850	115	6600	5000	15470	50	1	2297970	520	7.23	0.45	12	0.24	3133.00	50060.00	28450	20220825	-20.39	18100	20220928	25.14	28000	-19.11	20230228	20150	12.41	20230103	28450	-20.39	20220825	18100	25.14	20220928	1.15	N	005820	5000	114 억	82652	N	N	4	N	N
83	20230717	150206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22500	400	2	1.81	108546250	4858	131.44	22000	22550	21900	28700	15500	22100	22343.81	3.60	0	-1933	22366	22232	22066	21932	21766	22150	21850	115	6600	5000	15470	50	1	2297970	517	7.18	0.45	12	0.21	3133.00	50060.00	28450	20220825	-20.91	18100	20220928	24.31	28000	-19.64	20230228	20150	11.66	20230103	28450	-20.91	20220825	18100	24.31	20220928	1.15	N	005820	5000	114 억	82652	N	N	9	N	N
84	20230717	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22500	400	2	1.81	96512150	4323	116.96	22000	22550	21900	28700	15500	22100	22325.27	3.60	0	-1727	22366	22232	22066	21932	21766	22150	21850	115	6600	5000	15470	50	1	2297970	517	7.18	0.45	12	0.19	3133.00	50060.00	28450	20220825	-20.91	18100	20220928	24.31	28000	-19.64	20230228	20150	11.66	20230103	28450	-20.91	20220825	18100	24.31	20220928	1.15	N	005820	5000	114 억	82652	N	N	9	N	N
85	20230717	130204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22450	350	2	1.58	52404900	2362	63.91	22000	22450	21900	28700	15500	22100	22186.66	3.60	0	-1436	22366	22232	22066	21932	21766	22150	21850	115	6600	5000	15470	50	1	2297970	516	7.17	0.45	12	0.10	3133.00	50060.00	28450	20220825	-21.09	18100	20220928	24.03	28000	-19.82	20230228	20150	11.41	20230103	28450	-21.09	20220825	18100	24.03	20220928	1.15	N	005820	5000	114 억	82652	N	N	9	N	N
86	20230717	120207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	200	2	0.90	39714950	1795	48.57	22000	22350	21900	28700	15500	22100	22125.32	3.60	0	-1143	22366	22232	22066	21932	21766	22150	21850	115	6600	5000	15470	50	1	2297970	512	7.12	0.45	12	0.08	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	1.15	N	005820	5000	114 억	82652	N	N	9	N	N
87	20230717	110205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	150	2	0.68	34933550	1581	42.78	22000	22250	21900	28700	15500	22100	22095.86	3.60	0	-1065	22366	22232	22066	21932	21766	22150	21850	115	6600	5000	15470	50	1	2297970	511	7.10	0.44	12	0.07	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.15	N	005820	5000	114 억	82652	N	N	9	N	N
88	20230717	100205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-50	5	-0.23	13708450	623	16.86	22000	22050	21900	28700	15500	22100	22003.93	3.60	0	-511	22366	22232	22066	21932	21766	22150	21850	115	6600	5000	15470	50	1	2297970	507	7.04	0.44	12	0.03	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.15	N	005820	5000	114 억	82652	N	N	9	N	N
89	20230717	090206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21950	-150	5	-0.68	791500	36	0.97	22000	22000	21950	28700	15500	22100	21986.11	3.60	0	-10	22366	22232	22066	21932	21766	22150	21850	115	6600	5000	15470	50	1	2297970	504	7.01	0.44	12	0.00	3133.00	50060.00	28450	20220825	-22.85	18100	20220928	21.27	28000	-21.61	20230228	20150	8.93	20230103	28450	-22.85	20220825	18100	21.27	20220928	1.15	N	005820	5000	114 억	82652	N	N	9	N	N
90	20230714	160204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-100	5	-0.45	81534200	3696	111.33	22200	22200	21900	28850	15550	22200	22060.12	3.68	0	-1809	22533	22366	22233	22066	21933	22350	22050	115	6650	5000	15540	50	1	2297970	508	7.05	0.44	12	0.16	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	1.20	N	005820	5000	114 억	84459	N	N	9	N	N
91	20230714	150206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21950	-250	5	-1.13	64593000	2927	88.16	22200	22200	21950	28850	15550	22200	22067.99	3.68	0	-1701	22533	22366	22233	22066	21933	22350	22050	115	6650	5000	15540	50	1	2297970	504	7.01	0.44	12	0.13	3133.00	50060.00	28450	20220825	-22.85	18100	20220928	21.27	28000	-21.61	20230228	20150	8.93	20230103	28450	-22.85	20220825	18100	21.27	20220928	1.20	N	005820	5000	114 억	84459	N	N	37	N	N
92	20230714	140205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-150	5	-0.68	48255450	2186	65.84	22200	22200	22000	28850	15550	22200	22074.77	3.68	0	-1308	22533	22366	22233	22066	21933	22350	22050	115	6650	5000	15540	50	1	2297970	507	7.04	0.44	12	0.10	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.20	N	005820	5000	114 억	84459	N	N	37	N	N
93	20230714	130204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-150	5	-0.68	46535550	2108	63.49	22200	22200	22000	28850	15550	22200	22075.69	3.68	0	-1291	22533	22366	22233	22066	21933	22350	22050	115	6650	5000	15540	50	1	2297970	507	7.04	0.44	12	0.09	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.20	N	005820	5000	114 억	84459	N	N	37	N	N
94	20230714	120205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	-200	5	-0.90	41640950	1886	56.81	22200	22200	22000	28850	15550	22200	22078.98	3.68	0	-1144	22533	22366	22233	22066	21933	22350	22050	115	6650	5000	15540	50	1	2297970	506	7.02	0.44	12	0.08	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	1.20	N	005820	5000	114 억	84459	N	N	37	N	N
95	20230714	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-150	5	-0.68	29494150	1335	40.21	22200	22200	22050	28850	15550	22200	22093.00	3.68	0	-907	22533	22366	22233	22066	21933	22350	22050	115	6650	5000	15540	50	1	2297970	507	7.04	0.44	12	0.06	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.20	N	005820	5000	114 억	84459	N	N	37	N	N
96	20230714	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-150	5	-0.68	9668400	438	13.19	22200	22200	22050	28850	15550	22200	22073.97	3.68	0	-347	22533	22366	22233	22066	21933	22350	22050	115	6650	5000	15540	50	1	2297970	507	7.04	0.44	12	0.02	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	1.20	N	005820	5000	114 억	84459	N	N	37	N	N
97	20230714	090205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-100	5	-0.45	754250	34	1.02	22200	22200	22100	28850	15550	22200	22183.82	3.68	0	-10	22533	22366	22233	22066	21933	22350	22050	115	6650	5000	15540	50	1	2297970	508	7.05	0.44	12	0.00	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	1.20	N	005820	5000	114 억	84459	N	N	37	N	N
98	20230713	160204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	0	3	0.00	73948800	3320	199.52	22200	22400	22100	28850	15550	22200	22273.73	3.72	0	-1065	22400	22300	22200	22100	22000	22300	22100	115	6650	5000	15540	50	1	2297970	510	7.09	0.44	12	0.14	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	1.20	N	005820	5000	114 억	85487	N	N	37	N	N
99	20230713	150203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22350	150	2	0.68	72371700	3249	195.25	22200	22400	22100	28850	15550	22200	22275.07	3.72	0	-1032	22400	22300	22200	22100	22000	22300	22100	115	6650	5000	15540	50	1	2297970	514	7.13	0.45	12	0.14	3133.00	50060.00	28450	20220825	-21.44	18100	20220928	23.48	28000	-20.18	20230228	20150	10.92	20230103	28450	-21.44	20220825	18100	23.48	20220928	1.20	N	005820	5000	114 억	85487	N	N	2	N	N
100	20230713	140203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22350	150	2	0.68	62420450	2804	168.51	22200	22400	22100	28850	15550	22200	22261.22	3.72	0	-938	22400	22300	22200	22100	22000	22300	22100	115	6650	5000	15540	50	1	2297970	514	7.13	0.45	12	0.12	3133.00	50060.00	28450	20220825	-21.44	18100	20220928	23.48	28000	-20.18	20230228	20150	10.92	20230103	28450	-21.44	20220825	18100	23.48	20220928	1.20	N	005820	5000	114 억	85487	N	N	2	N	N
101	20230713	130204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22350	150	2	0.68	58643300	2635	158.35	22200	22400	22100	28850	15550	22200	22255.52	3.72	0	-769	22400	22300	22200	22100	22000	22300	22100	115	6650	5000	15540	50	1	2297970	514	7.13	0.45	12	0.11	3133.00	50060.00	28450	20220825	-21.44	18100	20220928	23.48	28000	-20.18	20230228	20150	10.92	20230103	28450	-21.44	20220825	18100	23.48	20220928	1.20	N	005820	5000	114 억	85487	N	N	2	N	N
102	20230713	120202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	200	2	0.90	57548650	2586	155.41	22200	22400	22100	28850	15550	22200	22253.92	3.72	0	-737	22400	22300	22200	22100	22000	22300	22100	115	6650	5000	15540	50	1	2297970	515	7.15	0.45	12	0.11	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.20	N	005820	5000	114 억	85487	N	N	2	N	N
103	20230713	110205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	200	2	0.90	56922950	2558	153.73	22200	22400	22100	28850	15550	22200	22252.91	3.72	0	-715	22400	22300	22200	22100	22000	22300	22100	115	6650	5000	15540	50	1	2297970	515	7.15	0.45	12	0.11	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.20	N	005820	5000	114 억	85487	N	N	2	N	N
104	20230713	100205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	200	2	0.90	53383750	2400	144.23	22200	22400	22100	28850	15550	22200	22243.23	3.72	0	-632	22400	22300	22200	22100	22000	22300	22100	115	6650	5000	15540	50	1	2297970	515	7.15	0.45	12	0.10	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	1.20	N	005820	5000	114 억	85487	N	N	2	N	N
105	20230713	090153	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	0	3	0.00	1509600	68	4.09	22200	22200	22200	28850	15550	22200	22200.00	3.72	0	-42	22400	22300	22200	22100	22000	22300	22100	115	6650	5000	15540	50	1	2297970	510	7.09	0.44	12	0.00	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	1.20	N	005820	5000	114 억	85487	N	N	2	N	N
106	20230712	160203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	0	3	0.00	36933150	1664	59.15	22200	22300	22100	28850	15550	22200	22195.40	3.75	0	-744	22500	22350	22050	21900	21600	22425	21975	115	6650	5000	15540	50	1	2297970	510	7.09	0.44	12	0.07	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	1.08	N	005820	5000	114 억	86230	N	N	2	N	N
107	20230712	150203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-100	5	-0.45	35428050	1596	56.74	22200	22300	22100	28850	15550	22200	22198.03	3.75	0	-723	22500	22350	22050	21900	21600	22425	21975	115	6650	5000	15540	50	1	2297970	508	7.05	0.44	12	0.07	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	1.08	N	005820	5000	114 억	86230	N	N	4	N	N
108	20230712	140201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	-50	5	-0.23	25045150	1128	40.10	22200	22300	22100	28850	15550	22200	22203.15	3.75	0	-505	22500	22350	22050	21900	21600	22425	21975	115	6650	5000	15540	50	1	2297970	509	7.07	0.44	12	0.05	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	1.08	N	005820	5000	114 억	86230	N	N	4	N	N
109	20230712	130203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	0	3	0.00	23582950	1062	37.75	22200	22300	22100	28850	15550	22200	22206.17	3.75	0	-442	22500	22350	22050	21900	21600	22425	21975	115	6650	5000	15540	50	1	2297970	510	7.09	0.44	12	0.05	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	1.08	N	005820	5000	114 억	86230	N	N	4	N	N
110	20230712	120202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	-50	5	-0.23	23294350	1049	37.29	22200	22300	22100	28850	15550	22200	22206.24	3.75	0	-438	22500	22350	22050	21900	21600	22425	21975	115	6650	5000	15540	50	1	2297970	509	7.07	0.44	12	0.05	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	1.08	N	005820	5000	114 억	86230	N	N	4	N	N
111	20230712	110203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-100	5	-0.45	23051050	1038	36.90	22200	22300	22100	28850	15550	22200	22207.18	3.75	0	-434	22500	22350	22050	21900	21600	22425	21975	115	6650	5000	15540	50	1	2297970	508	7.05	0.44	12	0.05	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	1.08	N	005820	5000	114 억	86230	N	N	4	N	N
112	20230712	100204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	50	2	0.23	22012250	991	35.23	22200	22300	22100	28850	15550	22200	22212.16	3.75	0	-434	22500	22350	22050	21900	21600	22425	21975	115	6650	5000	15540	50	1	2297970	511	7.10	0.44	12	0.04	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	1.08	N	005820	5000	114 억	86230	N	N	4	N	N
113	20230712	090203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-100	5	-0.45	10008100	451	16.03	22200	22200	22100	28850	15550	22200	22190.91	3.75	0	-41	22500	22350	22050	21900	21600	22425	21975	115	6650	5000	15540	50	1	2297970	508	7.05	0.44	12	0.02	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	1.08	N	005820	5000	114 억	86230	N	N	4	N	N
114	20230711	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	350	2	1.60	61725050	2810	66.83	21750	22200	21750	28400	15300	21850	21966.21	3.80	0	-962	22050	21950	21800	21700	21550	22000	21750	115	6550	5000	15290	50	1	2297970	510	7.09	0.44	12	0.12	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	0.76	N	005820	5000	114 억	87336	N	N	4	N	N
115	20230711	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	300	2	1.37	58240000	2653	63.09	21750	22200	21750	28400	15300	21850	21952.51	3.80	0	-1079	22050	21950	21800	21700	21550	22000	21750	115	6550	5000	15290	50	1	2297970	509	7.07	0.44	12	0.12	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	0.76	N	005820	5000	114 억	87336	N	N	0	N	N
116	20230711	140200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	300	2	1.37	53588350	2443	58.10	21750	22150	21750	28400	15300	21850	21935.47	3.80	0	-1002	22050	21950	21800	21700	21550	22000	21750	115	6550	5000	15290	50	1	2297970	509	7.07	0.44	12	0.11	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	0.76	N	005820	5000	114 억	87336	N	N	0	N	N
117	20230711	130200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	200	2	0.92	53079900	2420	57.55	21750	22050	21750	28400	15300	21850	21933.84	3.80	0	-990	22050	21950	21800	21700	21550	22000	21750	115	6550	5000	15290	50	1	2297970	507	7.04	0.44	12	0.11	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	0.76	N	005820	5000	114 억	87336	N	N	0	N	N
118	20230711	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	200	2	0.92	51580500	2352	55.93	21750	22050	21750	28400	15300	21850	21930.48	3.80	0	-990	22050	21950	21800	21700	21550	22000	21750	115	6550	5000	15290	50	1	2297970	507	7.04	0.44	12	0.10	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	0.76	N	005820	5000	114 억	87336	N	N	0	N	N
119	20230711	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	200	2	0.92	36255800	1657	39.41	21750	22050	21750	28400	15300	21850	21880.39	3.80	0	-928	22050	21950	21800	21700	21550	22000	21750	115	6550	5000	15290	50	1	2297970	507	7.04	0.44	12	0.07	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	0.76	N	005820	5000	114 억	87336	N	N	0	N	N
120	20230711	100202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21950	100	2	0.46	18486900	846	20.12	21750	21950	21750	28400	15300	21850	21852.13	3.80	0	-425	22050	21950	21800	21700	21550	22000	21750	115	6550	5000	15290	50	1	2297970	504	7.01	0.44	12	0.04	3133.00	50060.00	28450	20220825	-22.85	18100	20220928	21.27	28000	-21.61	20230228	20150	8.93	20230103	28450	-22.85	20220825	18100	21.27	20220928	0.76	N	005820	5000	114 억	87336	N	N	0	N	N
121	20230711	090201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	-100	5	-0.46	913500	42	1.00	21750	21750	21750	28400	15300	21850	21750.00	3.80	0	-14	22050	21950	21800	21700	21550	22000	21750	115	6550	5000	15290	50	1	2297970	500	6.94	0.43	12	0.00	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	0.76	N	005820	5000	114 억	87336	N	N	0	N	N
122	20230710	160201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21850	100	2	0.46	91445800	4205	36.94	21800	21900	21650	28250	15250	21750	21746.92	3.89	0	-1418	22450	22100	21650	21300	20850	22275	21475	115	6500	5000	15220	50	1	2297970	502	6.97	0.44	12	0.18	3133.00	50060.00	28450	20220825	-23.20	18100	20220928	20.72	28000	-21.96	20230228	20150	8.44	20230103	28450	-23.20	20220825	18100	20.72	20220928	0.58	N	005820	5000	114 억	89316	N	N	0	N	N
123	20230710	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	0	3	0.00	90878500	4179	36.71	21800	21900	21650	28250	15250	21750	21746.47	3.89	0	-1405	22450	22100	21650	21300	20850	22275	21475	115	6500	5000	15220	50	1	2297970	500	6.94	0.43	12	0.18	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	0.58	N	005820	5000	114 억	89316	N	N	0	N	N
124	20230710	140200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21700	-50	5	-0.23	73460250	3378	29.68	21800	21900	21650	28250	15250	21750	21746.67	3.89	0	-1149	22450	22100	21650	21300	20850	22275	21475	115	6500	5000	15220	50	1	2297970	499	6.93	0.43	12	0.15	3133.00	50060.00	28450	20220825	-23.73	18100	20220928	19.89	28000	-22.50	20230228	20150	7.69	20230103	28450	-23.73	20220825	18100	19.89	20220928	0.58	N	005820	5000	114 억	89316	N	N	0	N	N
125	20230710	130158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21700	-50	5	-0.23	67232900	3091	27.15	21800	21900	21650	28250	15250	21750	21751.18	3.89	0	-1149	22450	22100	21650	21300	20850	22275	21475	115	6500	5000	15220	50	1	2297970	499	6.93	0.43	12	0.13	3133.00	50060.00	28450	20220825	-23.73	18100	20220928	19.89	28000	-22.50	20230228	20150	7.69	20230103	28450	-23.73	20220825	18100	19.89	20220928	0.58	N	005820	5000	114 억	89316	N	N	0	N	N
126	20230710	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	0	3	0.00	65169600	2996	26.32	21800	21900	21650	28250	15250	21750	21752.20	3.89	0	-1149	22450	22100	21650	21300	20850	22275	21475	115	6500	5000	15220	50	1	2297970	500	6.94	0.43	12	0.13	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	0.58	N	005820	5000	114 억	89316	N	N	0	N	N
127	20230710	110201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21800	50	2	0.23	64277550	2955	25.96	21800	21900	21650	28250	15250	21750	21752.13	3.89	0	-1149	22450	22100	21650	21300	20850	22275	21475	115	6500	5000	15220	50	1	2297970	501	6.96	0.44	12	0.13	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	0.58	N	005820	5000	114 억	89316	N	N	0	N	N
128	20230710	100200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21800	50	2	0.23	53842050	2477	21.76	21800	21900	21650	28250	15250	21750	21736.80	3.89	0	-854	22450	22100	21650	21300	20850	22275	21475	115	6500	5000	15220	50	1	2297970	501	6.96	0.44	12	0.11	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	0.58	N	005820	5000	114 억	89316	N	N	0	N	N
129	20230710	090200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21800	50	2	0.23	9587450	440	3.87	21800	21850	21750	28250	15250	21750	21789.66	3.89	0	-181	22450	22100	21650	21300	20850	22275	21475	115	6500	5000	15220	50	1	2297970	501	6.96	0.44	12	0.02	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	0.58	N	005820	5000	114 억	89316	N	N	0	N	N
130	20230707	160159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	100	2	0.46	245852950	11383	87.37	21650	22000	21200	28100	15200	21650	21598.26	4.02	0	-2467	23016	22332	21966	21282	20916	22150	21100	115	6450	5000	15150	50	1	2297970	500	6.94	0.43	12	0.50	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	0.56	N	005820	5000	114 억	92492	N	N	2	N	N
131	20230707	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	350	2	1.62	242164300	11214	86.08	21650	22000	21200	28100	15200	21650	21594.82	4.02	0	-2454	23016	22332	21966	21282	20916	22150	21100	115	6450	5000	15150	50	1	2297970	506	7.02	0.44	12	0.49	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	0.56	N	005820	5000	114 억	92492	N	N	2	N	N
132	20230707	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21850	200	2	0.92	208978050	9699	74.45	21650	21900	21200	28100	15200	21650	21546.35	4.02	0	-2366	23016	22332	21966	21282	20916	22150	21100	115	6450	5000	15150	50	1	2297970	502	6.97	0.44	12	0.42	3133.00	50060.00	28450	20220825	-23.20	18100	20220928	20.72	28000	-21.96	20230228	20150	8.44	20230103	28450	-23.20	20220825	18100	20.72	20220928	0.56	N	005820	5000	114 억	92492	N	N	2	N	N
133	20230707	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21800	150	2	0.69	181680800	8449	64.85	21650	21800	21200	28100	15200	21650	21503.23	4.02	0	-2150	23016	22332	21966	21282	20916	22150	21100	115	6450	5000	15150	50	1	2297970	501	6.96	0.44	12	0.37	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	0.56	N	005820	5000	114 억	92492	N	N	2	N	N
134	20230707	120200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	100	2	0.46	145768650	6798	52.18	21650	21750	21200	28100	15200	21650	21442.87	4.02	0	-2157	23016	22332	21966	21282	20916	22150	21100	115	6450	5000	15150	50	1	2297970	500	6.94	0.43	12	0.30	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	0.56	N	005820	5000	114 억	92492	N	N	2	N	N
135	20230707	110201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21500	-150	5	-0.69	121174350	5659	43.44	21650	21700	21200	28100	15200	21650	21412.68	4.02	0	-1579	23016	22332	21966	21282	20916	22150	21100	115	6450	5000	15150	50	1	2297970	494	6.86	0.43	12	0.25	3133.00	50060.00	28450	20220825	-24.43	18100	20220928	18.78	28000	-23.21	20230228	20150	6.70	20230103	28450	-24.43	20220825	18100	18.78	20220928	0.56	N	005820	5000	114 억	92492	N	N	2	N	N
136	20230707	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21400	-250	5	-1.15	95149400	4446	34.13	21650	21700	21200	28100	15200	21650	21401.12	4.02	0	-1205	23016	22332	21966	21282	20916	22150	21100	115	6450	5000	15150	50	1	2297970	492	6.83	0.43	12	0.19	3133.00	50060.00	28450	20220825	-24.78	18100	20220928	18.23	28000	-23.57	20230228	20150	6.20	20230103	28450	-24.78	20220825	18100	18.23	20220928	0.56	N	005820	5000	114 억	92492	N	N	2	N	N
137	20230707	090200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	-50	5	-0.23	5453450	252	1.93	21650	21650	21600	28100	15200	21650	21640.67	4.02	0	-96	23016	22332	21966	21282	20916	22150	21100	115	6450	5000	15150	50	1	2297970	496	6.89	0.43	12	0.01	3133.00	50060.00	28450	20220825	-24.08	18100	20220928	19.34	28000	-22.86	20230228	20150	7.20	20230103	28450	-24.08	20220825	18100	19.34	20220928	0.56	N	005820	5000	114 억	92492	N	N	2	N	N
138	20230706	160158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21650	-1050	5	-4.63	284249250	12874	397.35	22450	22650	21600	29500	15900	22700	22079.33	4.22	0	-3329	23266	22982	22816	22532	22366	22900	22450	115	6800	5000	15890	50	1	2297970	498	6.91	0.43	12	0.56	3133.00	50060.00	28450	20220825	-23.90	18100	20220928	19.61	28000	-22.68	20230228	20150	7.44	20230103	28450	-23.90	20220825	18100	19.61	20220928	0.56	N	005820	5000	114 억	96869	N	N	2	N	N
139	20230706	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21900	-800	5	-3.52	248401550	11223	346.39	22450	22650	21700	29500	15900	22700	22133.26	4.22	0	-2960	23266	22982	22816	22532	22366	22900	22450	115	6800	5000	15890	50	1	2297970	503	6.99	0.44	12	0.49	3133.00	50060.00	28450	20220825	-23.02	18100	20220928	20.99	28000	-21.79	20230228	20150	8.68	20230103	28450	-23.02	20220825	18100	20.99	20220928	0.56	N	005820	5000	114 억	96869	N	N	0	N	N
140	20230706	140159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21950	-750	5	-3.30	189489800	8528	263.21	22450	22650	21700	29500	15900	22700	22219.72	4.22	0	-1804	23266	22982	22816	22532	22366	22900	22450	115	6800	5000	15890	50	1	2297970	504	7.01	0.44	12	0.37	3133.00	50060.00	28450	20220825	-22.85	18100	20220928	21.27	28000	-21.61	20230228	20150	8.93	20230103	28450	-22.85	20220825	18100	21.27	20220928	0.56	N	005820	5000	114 억	96869	N	N	0	N	N
141	20230706	130159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	-550	5	-2.42	104398750	4655	143.67	22450	22650	22150	29500	15900	22700	22427.23	4.22	0	-1363	23266	22982	22816	22532	22366	22900	22450	115	6800	5000	15890	50	1	2297970	509	7.07	0.44	12	0.20	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	0.56	N	005820	5000	114 억	96869	N	N	0	N	N
142	20230706	120159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	-300	5	-1.32	70584300	3139	96.88	22450	22650	22400	29500	15900	22700	22486.24	4.22	0	-526	23266	22982	22816	22532	22366	22900	22450	115	6800	5000	15890	50	1	2297970	515	7.15	0.45	12	0.14	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	20150	11.17	20230103	28450	-21.27	20220825	18100	23.76	20220928	0.56	N	005820	5000	114 억	96869	N	N	0	N	N
143	20230706	110200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22600	-100	5	-0.44	59035400	2625	81.02	22450	22650	22400	29500	15900	22700	22489.68	4.22	0	-271	23266	22982	22816	22532	22366	22900	22450	115	6800	5000	15890	50	1	2297970	519	7.21	0.45	12	0.11	3133.00	50060.00	28450	20220825	-20.56	18100	20220928	24.86	28000	-19.29	20230228	20150	12.16	20230103	28450	-20.56	20220825	18100	24.86	20220928	0.56	N	005820	5000	114 억	96869	N	N	0	N	N
144	20230706	100159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22550	-150	5	-0.66	55871350	2485	76.70	22450	22600	22400	29500	15900	22700	22483.44	4.22	0	-158	23266	22982	22816	22532	22366	22900	22450	115	6800	5000	15890	50	1	2297970	518	7.20	0.45	12	0.11	3133.00	50060.00	28450	20220825	-20.74	18100	20220928	24.59	28000	-19.46	20230228	20150	11.91	20230103	28450	-20.74	20220825	18100	24.59	20220928	0.56	N	005820	5000	114 억	96869	N	N	0	N	N
145	20230706	090159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22450	-250	5	-1.10	19442050	866	26.73	22450	22550	22450	29500	15900	22700	22450.40	4.22	0	43	23266	22982	22816	22532	22366	22900	22450	115	6800	5000	15890	50	1	2297970	516	7.17	0.45	12	0.04	3133.00	50060.00	28450	20220825	-21.09	18100	20220928	24.03	28000	-19.82	20230228	20150	11.41	20230103	28450	-21.09	20220825	18100	24.03	20220928	0.56	N	005820	5000	114 억	96869	N	N	0	N	N
146	20230705	160200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22700	-150	5	-0.66	72559350	3180	64.88	23100	23100	22650	29700	16000	22850	22817.41	4.24	0	-516	23650	23250	23050	22650	22450	23150	22550	115	6850	5000	15990	50	1	2297970	522	7.25	0.45	12	0.14	3133.00	50060.00	28450	20220825	-20.21	18100	20220928	25.41	28000	-18.93	20230228	20150	12.66	20230103	28450	-20.21	20220825	18100	25.41	20220928	0.60	N	005820	5000	114 억	97505	N	N	0	N	N
147	20230705	150159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22750	-100	5	-0.44	66271100	2903	59.23	23100	23100	22650	29700	16000	22850	22828.49	4.24	0	-477	23650	23250	23050	22650	22450	23150	22550	115	6850	5000	15990	50	1	2297970	523	7.26	0.45	12	0.13	3133.00	50060.00	28450	20220825	-20.04	18100	20220928	25.69	28000	-18.75	20230228	20150	12.90	20230103	28450	-20.04	20220825	18100	25.69	20220928	0.60	N	005820	5000	114 억	97505	N	N	0	N	N
148	20230705	140158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22850	0	3	0.00	56826450	2487	50.74	23100	23100	22650	29700	16000	22850	22849.40	4.24	0	-376	23650	23250	23050	22650	22450	23150	22550	115	6850	5000	15990	50	1	2297970	525	7.29	0.46	12	0.11	3133.00	50060.00	28450	20220825	-19.68	18100	20220928	26.24	28000	-18.39	20230228	20150	13.40	20230103	28450	-19.68	20220825	18100	26.24	20220928	0.60	N	005820	5000	114 억	97505	N	N	0	N	N
149	20230705	130157	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22800	-50	5	-0.22	48152850	2106	42.97	23100	23100	22700	29700	16000	22850	22864.60	4.24	0	-268	23650	23250	23050	22650	22450	23150	22550	115	6850	5000	15990	50	1	2297970	524	7.28	0.46	12	0.09	3133.00	50060.00	28450	20220825	-19.86	18100	20220928	25.97	28000	-18.57	20230228	20150	13.15	20230103	28450	-19.86	20220825	18100	25.97	20220928	0.60	N	005820	5000	114 억	97505	N	N	0	N	N
150	20230705	120158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22800	-50	5	-0.22	44213900	1933	39.44	23100	23100	22700	29700	16000	22850	22873.20	4.24	0	-224	23650	23250	23050	22650	22450	23150	22550	115	6850	5000	15990	50	1	2297970	524	7.28	0.46	12	0.08	3133.00	50060.00	28450	20220825	-19.86	18100	20220928	25.97	28000	-18.57	20230228	20150	13.15	20230103	28450	-19.86	20220825	18100	25.97	20220928	0.60	N	005820	5000	114 억	97505	N	N	0	N	N
151	20230705	110159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22800	-50	5	-0.22	40121750	1753	35.77	23100	23100	22700	29700	16000	22850	22887.48	4.24	0	-230	23650	23250	23050	22650	22450	23150	22550	115	6850	5000	15990	50	1	2297970	524	7.28	0.46	12	0.08	3133.00	50060.00	28450	20220825	-19.86	18100	20220928	25.97	28000	-18.57	20230228	20150	13.15	20230103	28450	-19.86	20220825	18100	25.97	20220928	0.60	N	005820	5000	114 억	97505	N	N	0	N	N
152	20230705	100159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22800	-50	5	-0.22	29836600	1302	26.57	23100	23100	22800	29700	16000	22850	22915.98	4.24	0	-231	23650	23250	23050	22650	22450	23150	22550	115	6850	5000	15990	50	1	2297970	524	7.28	0.46	12	0.06	3133.00	50060.00	28450	20220825	-19.86	18100	20220928	25.97	28000	-18.57	20230228	20150	13.15	20230103	28450	-19.86	20220825	18100	25.97	20220928	0.60	N	005820	5000	114 억	97505	N	N	0	N	N
153	20230705	090158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	23050	200	2	0.88	854350	37	0.75	23100	23100	23050	29700	16000	22850	23090.54	4.24	0	-7	23650	23250	23050	22650	22450	23150	22550	115	6850	5000	15990	50	1	2297970	530	7.36	0.46	12	0.00	3133.00	50060.00	28450	20220825	-18.98	18100	20220928	27.35	28000	-17.68	20230228	20150	14.39	20230103	28450	-18.98	20220825	18100	27.35	20220928	0.60	N	005820	5000	114 억	97505	N	N	0	N	N
154	20230704	160157	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22850	-400	5	-1.72	113050950	4901	46.24	23250	23450	22850	30200	16300	23250	23066.91	4.29	0	-559	23816	23532	23366	23082	22916	23450	23000	115	6950	5000	16270	50	1	2297970	525	7.29	0.46	12	0.21	3133.00	50060.00	28450	20220825	-19.68	18100	20220928	26.24	28000	-18.39	20230228	20150	13.40	20230103	28450	-19.68	20220825	18100	26.24	20220928	0.57	N	005820	5000	114 억	98474	N	N	0	N	N
155	20230704	150156	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22950	-300	5	-1.29	86401100	3737	35.26	23250	23450	22950	30200	16300	23250	23120.44	4.29	0	-675	23816	23532	23366	23082	22916	23450	23000	115	6950	5000	16270	50	1	2297970	527	7.33	0.46	12	0.16	3133.00	50060.00	28450	20220825	-19.33	18100	20220928	26.80	28000	-18.04	20230228	20150	13.90	20230103	28450	-19.33	20220825	18100	26.80	20220928	0.57	N	005820	5000	114 억	98474	N	N	0	N	N
156	20230704	140158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	23100	-150	5	-0.65	70607650	3051	28.79	23250	23450	23050	30200	16300	23250	23142.46	4.29	0	-477	23816	23532	23366	23082	22916	23450	23000	115	6950	5000	16270	50	1	2297970	531	7.37	0.46	12	0.13	3133.00	50060.00	28450	20220825	-18.80	18100	20220928	27.62	28000	-17.50	20230228	20150	14.64	20230103	28450	-18.80	20220825	18100	27.62	20220928	0.57	N	005820	5000	114 억	98474	N	N	0	N	N
157	20230704	130156	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	23150	-100	5	-0.43	67167050	2902	27.38	23250	23450	23050	30200	16300	23250	23145.09	4.29	0	-412	23816	23532	23366	23082	22916	23450	23000	115	6950	5000	16270	50	1	2297970	532	7.39	0.46	12	0.13	3133.00	50060.00	28450	20220825	-18.63	18100	20220928	27.90	28000	-17.32	20230228	20150	14.89	20230103	28450	-18.63	20220825	18100	27.90	20220928	0.57	N	005820	5000	114 억	98474	N	N	0	N	N
158	20230704	120157	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	23100	-150	5	-0.65	62865300	2716	25.63	23250	23450	23050	30200	16300	23250	23146.28	4.29	0	-412	23816	23532	23366	23082	22916	23450	23000	115	6950	5000	16270	50	1	2297970	531	7.37	0.46	12	0.12	3133.00	50060.00	28450	20220825	-18.80	18100	20220928	27.62	28000	-17.50	20230228	20150	14.64	20230103	28450	-18.80	20220825	18100	27.62	20220928	0.57	N	005820	5000	114 억	98474	N	N	0	N	N
159	20230704	110155	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	23150	-100	5	-0.43	56326550	2433	22.95	23250	23450	23050	30200	16300	23250	23151.07	4.29	0	-342	23816	23532	23366	23082	22916	23450	23000	115	6950	5000	16270	50	1	2297970	532	7.39	0.46	12	0.11	3133.00	50060.00	28450	20220825	-18.63	18100	20220928	27.90	28000	-17.32	20230228	20150	14.89	20230103	28450	-18.63	20220825	18100	27.90	20220928	0.57	N	005820	5000	114 억	98474	N	N	0	N	N
160	20230704	100156	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	23150	-100	5	-0.43	31677600	1368	12.91	23250	23450	23050	30200	16300	23250	23156.14	4.29	0	-217	23816	23532	23366	23082	22916	23450	23000	115	6950	5000	16270	50	1	2297970	532	7.39	0.46	12	0.06	3133.00	50060.00	28450	20220825	-18.63	18100	20220928	27.90	28000	-17.32	20230228	20150	14.89	20230103	28450	-18.63	20220825	18100	27.90	20220928	0.57	N	005820	5000	114 억	98474	N	N	0	N	N
161	20230704	090155	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	23250	0	3	0.00	8312200	357	3.37	23250	23450	23200	30200	16300	23250	23283.47	4.29	0	-20	23816	23532	23366	23082	22916	23450	23000	115	6950	5000	16270	50	1	2297970	534	7.42	0.46	12	0.02	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	0.57	N	005820	5000	114 억	98474	N	N	0	N	N
162	20230703	160154	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	-250	5	-1.06	248175950	10599	287.31	23550	23650	23200	30550	16450	23500	23415.11	4.39	0	-5322	24000	23750	23500	23250	23000	23625	23125	115	7050	5000	16450	50	1	2297970	534	7.42	0.46	12	0.46	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	0.59	N	005820	5000	114 억	100823	N	N	0	N	N
163	20230703	150156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	-200	5	-0.85	214501000	9152	248.09	23550	23650	23200	30550	16450	23500	23437.61	4.39	0	-4490	24000	23750	23500	23250	23000	23625	23125	115	7050	5000	16450	50	1	2297970	535	7.44	0.47	12	0.40	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	0.59	N	005820	5000	114 억	100823	N	N	0	N	N
164	20230703	140156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23450	-50	5	-0.21	192718600	8219	222.80	23550	23650	23200	30550	16450	23500	23447.94	4.39	0	-3777	24000	23750	23500	23250	23000	23625	23125	115	7050	5000	16450	50	1	2297970	539	7.48	0.47	12	0.36	3133.00	50060.00	28450	20220825	-17.57	18100	20220928	29.56	28000	-16.25	20230228	20150	16.38	20230103	28450	-17.57	20220825	18100	29.56	20220928	0.59	N	005820	5000	114 억	100823	N	N	0	N	N
165	20230703	130154	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23450	-50	5	-0.21	147643450	6296	170.67	23550	23650	23200	30550	16450	23500	23450.36	4.39	0	-2110	24000	23750	23500	23250	23000	23625	23125	115	7050	5000	16450	50	1	2297970	539	7.48	0.47	12	0.27	3133.00	50060.00	28450	20220825	-17.57	18100	20220928	29.56	28000	-16.25	20230228	20150	16.38	20230103	28450	-17.57	20220825	18100	29.56	20220928	0.59	N	005820	5000	114 억	100823	N	N	0	N	N
166	20230703	120156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23500	0	3	0.00	121659250	5186	140.58	23550	23650	23200	30550	16450	23500	23459.17	4.39	0	-1979	24000	23750	23500	23250	23000	23625	23125	115	7050	5000	16450	50	1	2297970	540	7.50	0.47	12	0.23	3133.00	50060.00	28450	20220825	-17.40	18100	20220928	29.83	28000	-16.07	20230228	20150	16.63	20230103	28450	-17.40	20220825	18100	29.83	20220928	0.59	N	005820	5000	114 억	100823	N	N	0	N	N
167	20230703	110155	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	-250	5	-1.06	86151400	3671	99.51	23550	23650	23200	30550	16450	23500	23468.10	4.39	0	-1836	24000	23750	23500	23250	23000	23625	23125	115	7050	5000	16450	50	1	2297970	534	7.42	0.46	12	0.16	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	0.59	N	005820	5000	114 억	100823	N	N	0	N	N
168	20230703	100154	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	-250	5	-1.06	75711100	3222	87.34	23550	23650	23250	30550	16450	23500	23498.17	4.39	0	-1765	24000	23750	23500	23250	23000	23625	23125	115	7050	5000	16450	50	1	2297970	534	7.42	0.46	12	0.14	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	0.59	N	005820	5000	114 억	100823	N	N	0	N	N
169	20230703	090154	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23550	50	2	0.21	1342350	57	1.55	23550	23550	23550	30550	16450	23500	23550.00	4.39	0	0	24000	23750	23500	23250	23000	23625	23125	115	7050	5000	16450	50	1	2297970	541	7.52	0.47	12	0.00	3133.00	50060.00	28450	20220825	-17.22	18100	20220928	30.11	28000	-15.89	20230228	20150	16.87	20230103	28450	-17.22	20220825	18100	30.11	20220928	0.59	N	005820	5000	114 억	100823	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History