KissMeData/005820/price/prices-20240101.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	20240123	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	80	2	0.44	16331970	892	16.88	18240	18440	18180	23800	12840	18330	18309.38	2.04	0	-148	18650	18490	18280	18120	17910	18570	18200	115	5470	5000	13190	10	1	2297970	423	5.88	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.25	17620	20231208	4.48	18810	-2.13	20240102	17730	3.84	20240118	28000	-34.25	20230228	17620	4.48	20231208	1.11	N	005820	5000	114 억		46989	N	N	1	N	00	N
3	20240123	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	50	2	0.27	14804560	809	15.31	18240	18440	18180	23800	12840	18330	18299.83	2.04	0	-106	18650	18490	18280	18120	17910	18570	18200	115	5470	5000	13190	10	1	2297970	422	5.87	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	18810	-2.29	20240102	17730	3.67	20240118	28000	-34.36	20230228	17620	4.31	20231208	1.11	N	005820	5000	114 억		46989	N	N	1	N	00	N
4	20240123	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	-10	5	-0.05	9704370	531	10.05	18240	18440	18180	23800	12840	18330	18275.65	2.04	0	-4	18650	18490	18280	18120	17910	18570	18200	115	5470	5000	13190	10	1	2297970	421	5.85	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	18810	-2.60	20240102	17730	3.33	20240118	28000	-34.57	20230228	17620	3.97	20231208	1.11	N	005820	5000	114 억		46989	N	N	1	N	00	N
5	20240123	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18240	-90	5	-0.49	674880	37	0.70	18240	18240	18240	23800	12840	18330	18240.00	2.04	0	-5	18650	18490	18280	18120	17910	18570	18200	115	5470	5000	13190	10	1	2297970	419	5.82	0.36	12	0.00	3133.00	50060.00	28000	20230228	-34.86	17620	20231208	3.52	18810	-3.03	20240102	17730	2.88	20240118	28000	-34.86	20230228	17620	3.52	20231208	1.11	N	005820	5000	114 억		46989	N	N	1	N	00	N
6	20240119	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18070	60	2	0.33	22172870	1229	64.48	17860	18140	17860	23400	12610	18010	18041.39	2.07	0	25	18316	18162	17946	17792	17576	18240	17870	115	5390	5000	12960	10	1	2297970	415	5.77	0.36	12	0.05	3133.00	50060.00	28000	20230228	-35.46	17620	20231208	2.55	18810	-3.93	20240102	17730	1.92	20240118	28000	-35.46	20230228	17620	2.55	20231208	1.00	N	005820	5000	114 억		47499	N	N	2	N	00	N
7	20240119	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	70	2	0.39	17759690	985	51.68	17860	18140	17860	23400	12610	18010	18030.14	2.07	0	47	18316	18162	17946	17792	17576	18240	17870	115	5390	5000	12960	10	1	2297970	415	5.77	0.36	12	0.04	3133.00	50060.00	28000	20230228	-35.43	17620	20231208	2.61	18810	-3.88	20240102	17730	1.97	20240118	28000	-35.43	20230228	17620	2.61	20231208	1.00	N	005820	5000	114 억		47499	N	N	0	N	00	N
8	20240119	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18100	90	2	0.50	17090730	948	49.74	17860	18140	17860	23400	12610	18010	18028.20	2.07	0	70	18316	18162	17946	17792	17576	18240	17870	115	5390	5000	12960	10	1	2297970	416	5.78	0.36	12	0.04	3133.00	50060.00	28000	20230228	-35.36	17620	20231208	2.72	18810	-3.77	20240102	17730	2.09	20240118	28000	-35.36	20230228	17620	2.72	20231208	1.00	N	005820	5000	114 억		47499	N	N	0	N	00	N
9	20240119	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18130	120	2	0.67	16746480	929	48.74	17860	18140	17860	23400	12610	18010	18026.35	2.07	0	78	18316	18162	17946	17792	17576	18240	17870	115	5390	5000	12960	10	1	2297970	417	5.79	0.36	12	0.04	3133.00	50060.00	28000	20230228	-35.25	17620	20231208	2.89	18810	-3.62	20240102	17730	2.26	20240118	28000	-35.25	20230228	17620	2.89	20231208	1.00	N	005820	5000	114 억		47499	N	N	0	N	00	N
10	20240119	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18140	130	2	0.72	14969760	831	43.60	17860	18140	17860	23400	12610	18010	18014.15	2.07	0	87	18316	18162	17946	17792	17576	18240	17870	115	5390	5000	12960	10	1	2297970	417	5.79	0.36	12	0.04	3133.00	50060.00	28000	20230228	-35.21	17620	20231208	2.95	18810	-3.56	20240102	17730	2.31	20240118	28000	-35.21	20230228	17620	2.95	20231208	1.00	N	005820	5000	114 억		47499	N	N	0	N	00	N
11	20240119	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18130	120	2	0.67	11543190	642	33.68	17860	18130	17860	23400	12610	18010	17980.05	2.07	0	117	18316	18162	17946	17792	17576	18240	17870	115	5390	5000	12960	10	1	2297970	417	5.79	0.36	12	0.03	3133.00	50060.00	28000	20230228	-35.25	17620	20231208	2.89	18810	-3.62	20240102	17730	2.26	20240118	28000	-35.25	20230228	17620	2.89	20231208	1.00	N	005820	5000	114 억		47499	N	N	0	N	00	N
12	20240119	100215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	70	2	0.39	10963090	610	32.00	17860	18130	17860	23400	12610	18010	17972.28	2.07	0	117	18316	18162	17946	17792	17576	18240	17870	115	5390	5000	12960	10	1	2297970	415	5.77	0.36	12	0.03	3133.00	50060.00	28000	20230228	-35.43	17620	20231208	2.61	18810	-3.88	20240102	17730	1.97	20240118	28000	-35.43	20230228	17620	2.61	20231208	1.00	N	005820	5000	114 억		47499	N	N	0	N	00	N
13	20240119	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17890	-120	5	-0.67	3715750	208	10.91	17860	17950	17860	23400	12610	18010	17864.18	2.07	0	-19	18316	18162	17946	17792	17576	18240	17870	115	5390	5000	12960	10	1	2297970	411	5.71	0.36	12	0.01	3133.00	50060.00	28000	20230228	-36.11	17620	20231208	1.53	18810	-4.89	20240102	17730	0.90	20240118	28000	-36.11	20230228	17620	1.53	20231208	1.00	N	005820	5000	114 억		47499	N	N	0	N	00	N
14	20240118	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18010	-40	5	-0.22	34229760	1906	74.13	17780	18100	17730	23450	12640	18050	17958.95	2.08	0	-376	18270	18160	18100	17990	17930	18130	17960	115	5400	5000	12990	10	1	2297970	414	5.75	0.36	12	0.08	3133.00	50060.00	28000	20230228	-35.68	17620	20231208	2.21	18810	-4.25	20240102	17730	1.58	20240118	28000	-35.68	20230228	17620	2.21	20231208	0.99	N	005820	5000	114 억		47873	N	N	2	N	00	N
15	20240118	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18040	-10	5	-0.06	33381960	1859	72.31	17780	18100	17730	23450	12640	18050	17956.94	2.08	0	-354	18270	18160	18100	17990	17930	18130	17960	115	5400	5000	12990	10	1	2297970	415	5.76	0.36	12	0.08	3133.00	50060.00	28000	20230228	-35.57	17620	20231208	2.38	18810	-4.09	20240102	17730	1.75	20240118	28000	-35.57	20230228	17620	2.38	20231208	0.99	N	005820	5000	114 억		47873	N	N	2	N	00	N
16	20240118	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18010	-40	5	-0.22	30440560	1696	65.97	17780	18100	17730	23450	12640	18050	17948.44	2.08	0	-303	18270	18160	18100	17990	17930	18130	17960	115	5400	5000	12990	10	1	2297970	414	5.75	0.36	12	0.07	3133.00	50060.00	28000	20230228	-35.68	17620	20231208	2.21	18810	-4.25	20240102	17730	1.58	20240118	28000	-35.68	20230228	17620	2.21	20231208	0.99	N	005820	5000	114 억		47873	N	N	2	N	00	N
17	20240118	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18090	40	2	0.22	24564330	1371	53.33	17780	18090	17730	23450	12640	18050	17917.09	2.08	0	-45	18270	18160	18100	17990	17930	18130	17960	115	5400	5000	12990	10	1	2297970	416	5.77	0.36	12	0.06	3133.00	50060.00	28000	20230228	-35.39	17620	20231208	2.67	18810	-3.83	20240102	17730	2.03	20240118	28000	-35.39	20230228	17620	2.67	20231208	0.99	N	005820	5000	114 억		47873	N	N	2	N	00	N
18	20240118	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18000	-50	5	-0.28	16442320	921	35.82	17780	18000	17730	23450	12640	18050	17852.68	2.08	0	-11	18270	18160	18100	17990	17930	18130	17960	115	5400	5000	12990	10	1	2297970	414	5.75	0.36	12	0.04	3133.00	50060.00	28000	20230228	-35.71	17620	20231208	2.16	18810	-4.31	20240102	17730	1.52	20240118	28000	-35.71	20230228	17620	2.16	20231208	0.99	N	005820	5000	114 억		47873	N	N	2	N	00	N
19	20240118	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17960	-90	5	-0.50	13565870	761	29.60	17780	17960	17730	23450	12640	18050	17826.37	2.08	0	83	18270	18160	18100	17990	17930	18130	17960	115	5400	5000	12990	10	1	2297970	413	5.73	0.36	12	0.03	3133.00	50060.00	28000	20230228	-35.86	17620	20231208	1.93	18810	-4.52	20240102	17730	1.30	20240118	28000	-35.86	20230228	17620	1.93	20231208	0.99	N	005820	5000	114 억		47873	N	N	2	N	00	N
20	20240118	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17940	-110	5	-0.61	11357690	638	24.82	17780	17960	17730	23450	12640	18050	17802.02	2.08	0	110	18270	18160	18100	17990	17930	18130	17960	115	5400	5000	12990	10	1	2297970	412	5.73	0.36	12	0.03	3133.00	50060.00	28000	20230228	-35.93	17620	20231208	1.82	18810	-4.63	20240102	17730	1.18	20240118	28000	-35.93	20230228	17620	1.82	20231208	0.99	N	005820	5000	114 억		47873	N	N	2	N	00	N
21	20240118	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17920	-130	5	-0.72	4624820	260	10.11	17780	17960	17780	23450	12640	18050	17787.77	2.08	0	50	18270	18160	18100	17990	17930	18130	17960	115	5400	5000	12990	10	1	2297970	412	5.72	0.36	12	0.01	3133.00	50060.00	28000	20230228	-36.00	17620	20231208	1.70	18810	-4.73	20240102	17780	0.79	20240118	28000	-36.00	20230228	17620	1.70	20231208	0.99	N	005820	5000	114 억		47873	N	N	2	N	00	N
22	20240117	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18050	-250	5	-1.37	46468700	2570	119.37	18200	18210	18040	23750	12810	18300	18081.21	2.14	0	-1358	18580	18440	18330	18190	18080	18385	18135	115	5450	5000	13170	10	1	2297970	415	5.76	0.36	12	0.11	3133.00	50060.00	28000	20230228	-35.54	17620	20231208	2.44	18810	-4.04	20240102	18040	0.06	20240117	28000	-35.54	20230228	17620	2.44	20231208	0.91	N	005820	5000	114 억		49208	N	N	2	N	00	N
23	20240117	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18050	-250	5	-1.37	44356590	2453	113.93	18200	18210	18040	23750	12810	18300	18082.59	2.14	0	-1277	18580	18440	18330	18190	18080	18385	18135	115	5450	5000	13170	10	1	2297970	415	5.76	0.36	12	0.11	3133.00	50060.00	28000	20230228	-35.54	17620	20231208	2.44	18810	-4.04	20240102	18040	0.06	20240117	28000	-35.54	20230228	17620	2.44	20231208	0.91	N	005820	5000	114 억		49208	N	N	4	N	00	N
24	20240117	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18070	-230	5	-1.26	40331420	2230	103.58	18200	18210	18040	23750	12810	18300	18085.84	2.14	0	-1123	18580	18440	18330	18190	18080	18385	18135	115	5450	5000	13170	10	1	2297970	415	5.77	0.36	12	0.10	3133.00	50060.00	28000	20230228	-35.46	17620	20231208	2.55	18810	-3.93	20240102	18040	0.17	20240117	28000	-35.46	20230228	17620	2.55	20231208	0.91	N	005820	5000	114 억		49208	N	N	4	N	00	N
25	20240117	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	-220	5	-1.20	30926930	1709	79.38	18200	18210	18040	23750	12810	18300	18096.51	2.14	0	-1057	18580	18440	18330	18190	18080	18385	18135	115	5450	5000	13170	10	1	2297970	415	5.77	0.36	12	0.07	3133.00	50060.00	28000	20230228	-35.43	17620	20231208	2.61	18810	-3.88	20240102	18040	0.22	20240117	28000	-35.43	20230228	17620	2.61	20231208	0.91	N	005820	5000	114 억		49208	N	N	4	N	00	N
26	20240117	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18110	-190	5	-1.04	14261420	786	36.51	18200	18210	18090	23750	12810	18300	18144.30	2.14	0	-466	18580	18440	18330	18190	18080	18385	18135	115	5450	5000	13170	10	1	2297970	416	5.78	0.36	12	0.03	3133.00	50060.00	28000	20230228	-35.32	17620	20231208	2.78	18810	-3.72	20240102	18090	0.11	20240117	28000	-35.32	20230228	17620	2.78	20231208	0.91	N	005820	5000	114 억		49208	N	N	4	N	00	N
27	20240117	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18190	-110	5	-0.60	8500890	468	21.74	18200	18210	18110	23750	12810	18300	18164.29	2.14	0	-286	18580	18440	18330	18190	18080	18385	18135	115	5450	5000	13170	10	1	2297970	418	5.81	0.36	12	0.02	3133.00	50060.00	28000	20230228	-35.04	17620	20231208	3.23	18810	-3.30	20240102	18110	0.44	20240117	28000	-35.04	20230228	17620	3.23	20231208	0.91	N	005820	5000	114 억		49208	N	N	4	N	00	N
28	20240117	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18190	-110	5	-0.60	8373560	461	21.41	18200	18210	18110	23750	12810	18300	18163.90	2.14	0	-279	18580	18440	18330	18190	18080	18385	18135	115	5450	5000	13170	10	1	2297970	418	5.81	0.36	12	0.02	3133.00	50060.00	28000	20230228	-35.04	17620	20231208	3.23	18810	-3.30	20240102	18110	0.44	20240117	28000	-35.04	20230228	17620	3.23	20231208	0.91	N	005820	5000	114 억		49208	N	N	4	N	00	N
29	20240117	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18190	-110	5	-0.60	2111160	116	5.39	18200	18210	18190	23750	12810	18300	18199.66	2.14	0	-89	18580	18440	18330	18190	18080	18385	18135	115	5450	5000	13170	10	1	2297970	418	5.81	0.36	12	0.01	3133.00	50060.00	28000	20230228	-35.04	17620	20231208	3.23	18810	-3.30	20240102	18130	0.33	20240105	28000	-35.04	20230228	17620	3.23	20231208	0.91	N	005820	5000	114 억		49208	N	N	4	N	00	N
30	20240116	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18300	-100	5	-0.54	39506050	2153	81.86	18410	18470	18220	23900	12880	18400	18349.30	2.17	0	-708	18720	18560	18440	18280	18160	18500	18220	115	5500	5000	13240	10	1	2297970	421	5.84	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	18810	-2.71	20240102	18130	0.94	20240105	28000	-34.64	20230228	17620	3.86	20231208	0.88	N	005820	5000	114 억		49877	N	N	4	N	00	N
31	20240116	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18230	-170	5	-0.92	37825850	2061	78.37	18410	18470	18230	23900	12880	18400	18353.15	2.17	0	-642	18720	18560	18440	18280	18160	18500	18220	115	5500	5000	13240	10	1	2297970	419	5.82	0.36	12	0.09	3133.00	50060.00	28000	20230228	-34.89	17620	20231208	3.46	18810	-3.08	20240102	18130	0.55	20240105	28000	-34.89	20230228	17620	3.46	20231208	0.88	N	005820	5000	114 억		49877	N	N	4	N	00	N
32	20240116	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18330	-70	5	-0.38	24930370	1357	51.60	18410	18470	18320	23900	12880	18400	18371.68	2.17	0	-526	18720	18560	18440	18280	18160	18500	18220	115	5500	5000	13240	10	1	2297970	421	5.85	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.54	17620	20231208	4.03	18810	-2.55	20240102	18130	1.10	20240105	28000	-34.54	20230228	17620	4.03	20231208	0.88	N	005820	5000	114 억		49877	N	N	4	N	00	N
33	20240116	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	-80	5	-0.43	24655420	1342	51.03	18410	18470	18320	23900	12880	18400	18372.15	2.17	0	-512	18720	18560	18440	18280	18160	18500	18220	115	5500	5000	13240	10	1	2297970	421	5.85	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	18810	-2.60	20240102	18130	1.05	20240105	28000	-34.57	20230228	17620	3.97	20231208	0.88	N	005820	5000	114 억		49877	N	N	4	N	00	N
34	20240116	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	-60	5	-0.33	13636290	741	28.17	18410	18470	18340	23900	12880	18400	18402.55	2.17	0	-472	18720	18560	18440	18280	18160	18500	18220	115	5500	5000	13240	10	1	2297970	421	5.85	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	18810	-2.50	20240102	18130	1.16	20240105	28000	-34.50	20230228	17620	4.09	20231208	0.88	N	005820	5000	114 억		49877	N	N	4	N	00	N
35	20240116	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	0	3	0.00	12993840	706	26.84	18410	18470	18360	23900	12880	18400	18404.87	2.17	0	-472	18720	18560	18440	18280	18160	18500	18220	115	5500	5000	13240	10	1	2297970	423	5.87	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18810	-2.18	20240102	18130	1.49	20240105	28000	-34.29	20230228	17620	4.43	20231208	0.88	N	005820	5000	114 억		49877	N	N	4	N	00	N
36	20240116	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18370	-30	5	-0.16	12130610	659	25.06	18410	18470	18370	23900	12880	18400	18407.60	2.17	0	-461	18720	18560	18440	18280	18160	18500	18220	115	5500	5000	13240	10	1	2297970	422	5.86	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.39	17620	20231208	4.26	18810	-2.34	20240102	18130	1.32	20240105	28000	-34.39	20230228	17620	4.26	20231208	0.88	N	005820	5000	114 억		49877	N	N	4	N	00	N
37	20240116	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	0	3	0.00	6901870	375	14.26	18410	18420	18400	23900	12880	18400	18404.99	2.17	0	-304	18720	18560	18440	18280	18160	18500	18220	115	5500	5000	13240	10	1	2297970	423	5.87	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18810	-2.18	20240102	18130	1.49	20240105	28000	-34.29	20230228	17620	4.43	20231208	0.88	N	005820	5000	114 억		49877	N	N	4	N	00	N
38	20240115	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	-120	5	-0.65	48384130	2630	176.39	18540	18600	18320	24050	12970	18520	18397.01	2.19	0	-388	18753	18636	18443	18326	18133	18695	18385	115	5530	5000	13330	10	1	2297970	423	5.87	0.37	12	0.11	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18810	-2.18	20240102	18130	1.49	20240105	28000	-34.29	20230228	17620	4.43	20231208	0.85	N	005820	5000	114 억		50221	N	N	4	N	00	N
39	20240115	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18390	-130	5	-0.70	44482890	2418	162.17	18540	18600	18320	24050	12970	18520	18396.56	2.19	0	-346	18753	18636	18443	18326	18133	18695	18385	115	5530	5000	13330	10	1	2297970	423	5.87	0.37	12	0.11	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	18810	-2.23	20240102	18130	1.43	20240105	28000	-34.32	20230228	17620	4.37	20231208	0.85	N	005820	5000	114 억		50221	N	N	4	N	00	N
40	20240115	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18390	-130	5	-0.70	39331840	2138	143.39	18540	18600	18320	24050	12970	18520	18396.56	2.19	0	-269	18753	18636	18443	18326	18133	18695	18385	115	5530	5000	13330	10	1	2297970	423	5.87	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	18810	-2.23	20240102	18130	1.43	20240105	28000	-34.32	20230228	17620	4.37	20231208	0.85	N	005820	5000	114 억		50221	N	N	4	N	00	N
41	20240115	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	-140	5	-0.76	38320860	2083	139.70	18540	18600	18320	24050	12970	18520	18396.96	2.19	0	-238	18753	18636	18443	18326	18133	18695	18385	115	5530	5000	13330	10	1	2297970	422	5.87	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	18810	-2.29	20240102	18130	1.38	20240105	28000	-34.36	20230228	17620	4.31	20231208	0.85	N	005820	5000	114 억		50221	N	N	4	N	00	N
42	20240115	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18390	-130	5	-0.70	35084650	1907	127.90	18540	18600	18320	24050	12970	18520	18397.82	2.19	0	-136	18753	18636	18443	18326	18133	18695	18385	115	5530	5000	13330	10	1	2297970	423	5.87	0.37	12	0.08	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	18810	-2.23	20240102	18130	1.43	20240105	28000	-34.32	20230228	17620	4.37	20231208	0.85	N	005820	5000	114 억		50221	N	N	4	N	00	N
43	20240115	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	-120	5	-0.65	31443390	1709	114.62	18540	18600	18320	24050	12970	18520	18398.71	2.19	0	-91	18753	18636	18443	18326	18133	18695	18385	115	5530	5000	13330	10	1	2297970	423	5.87	0.37	12	0.07	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18810	-2.18	20240102	18130	1.49	20240105	28000	-34.29	20230228	17620	4.43	20231208	0.85	N	005820	5000	114 억		50221	N	N	4	N	00	N
44	20240115	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18390	-130	5	-0.70	18073630	982	65.86	18540	18600	18320	24050	12970	18520	18404.92	2.19	0	-68	18753	18636	18443	18326	18133	18695	18385	115	5530	5000	13330	10	1	2297970	423	5.87	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	18810	-2.23	20240102	18130	1.43	20240105	28000	-34.32	20230228	17620	4.37	20231208	0.85	N	005820	5000	114 억		50221	N	N	4	N	00	N
45	20240115	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18350	-170	5	-0.92	5404960	293	19.65	18540	18600	18320	24050	12970	18520	18446.96	2.19	0	-19	18753	18636	18443	18326	18133	18695	18385	115	5530	5000	13330	10	1	2297970	422	5.86	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18810	-2.45	20240102	18130	1.21	20240105	28000	-34.46	20230228	17620	4.14	20231208	0.85	N	005820	5000	114 억		50221	N	N	4	N	00	N
46	20240112	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18520	140	2	0.76	27411350	1491	93.19	18250	18560	18250	23850	12870	18380	18384.54	2.20	0	-377	18506	18442	18366	18302	18226	18405	18265	115	5470	5000	13230	10	1	2297970	426	5.91	0.37	12	0.06	3133.00	50060.00	28000	20230228	-33.86	17620	20231208	5.11	18810	-1.54	20240102	18130	2.15	20240105	28000	-33.86	20230228	17620	5.11	20231208	0.73	N	005820	5000	114 억		50598	N	N	4	N	00	N
47	20240112	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	0	3	0.00	25401650	1382	86.38	18250	18560	18250	23850	12870	18380	18380.35	2.20	0	-313	18506	18442	18366	18302	18226	18405	18265	115	5470	5000	13230	10	1	2297970	422	5.87	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	18810	-2.29	20240102	18130	1.38	20240105	28000	-34.36	20230228	17620	4.31	20231208	0.73	N	005820	5000	114 억		50598	N	N	6	N	00	N
48	20240112	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18350	-30	5	-0.16	22132090	1204	75.25	18250	18560	18250	23850	12870	18380	18382.13	2.20	0	-226	18506	18442	18366	18302	18226	18405	18265	115	5470	5000	13230	10	1	2297970	422	5.86	0.37	12	0.05	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18810	-2.45	20240102	18130	1.21	20240105	28000	-34.46	20230228	17620	4.14	20231208	0.73	N	005820	5000	114 억		50598	N	N	6	N	00	N
49	20240112	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	0	3	0.00	9568980	520	32.50	18250	18560	18250	23850	12870	18380	18401.88	2.20	0	-38	18506	18442	18366	18302	18226	18405	18265	115	5470	5000	13230	10	1	2297970	422	5.87	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	18810	-2.29	20240102	18130	1.38	20240105	28000	-34.36	20230228	17620	4.31	20231208	0.73	N	005820	5000	114 억		50598	N	N	6	N	00	N
50	20240112	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18360	-20	5	-0.11	9072720	493	30.81	18250	18560	18250	23850	12870	18380	18403.08	2.20	0	-38	18506	18442	18366	18302	18226	18405	18265	115	5470	5000	13230	10	1	2297970	422	5.86	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.43	17620	20231208	4.20	18810	-2.39	20240102	18130	1.27	20240105	28000	-34.43	20230228	17620	4.20	20231208	0.73	N	005820	5000	114 억		50598	N	N	6	N	00	N
51	20240112	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18460	80	2	0.44	7157820	389	24.31	18250	18560	18250	23850	12870	18380	18400.57	2.20	0	-59	18506	18442	18366	18302	18226	18405	18265	115	5470	5000	13230	10	1	2297970	424	5.89	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.07	17620	20231208	4.77	18810	-1.86	20240102	18130	1.82	20240105	28000	-34.07	20230228	17620	4.77	20231208	0.73	N	005820	5000	114 억		50598	N	N	6	N	00	N
52	20240112	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	180	2	0.98	7009700	381	23.81	18250	18560	18250	23850	12870	18380	18398.16	2.20	0	-59	18506	18442	18366	18302	18226	18405	18265	115	5470	5000	13230	10	1	2297970	427	5.92	0.37	12	0.02	3133.00	50060.00	28000	20230228	-33.71	17620	20231208	5.33	18810	-1.33	20240102	18130	2.37	20240105	28000	-33.71	20230228	17620	5.33	20231208	0.73	N	005820	5000	114 억		50598	N	N	6	N	00	N
53	20240112	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18250	-130	5	-0.71	346750	19	1.19	18250	18250	18250	23850	12870	18380	18250.00	2.20	0	0	18506	18442	18366	18302	18226	18405	18265	115	5470	5000	13230	10	1	2297970	419	5.83	0.36	12	0.00	3133.00	50060.00	28000	20230228	-34.82	17620	20231208	3.58	18810	-2.98	20240102	18130	0.66	20240105	28000	-34.82	20230228	17620	3.58	20231208	0.73	N	005820	5000	114 억		50598	N	N	6	N	00	N
54	20240111	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	-10	5	-0.05	29397040	1600	41.41	18430	18430	18290	23900	12880	18390	18373.15	2.22	0	-370	18896	18642	18446	18192	17996	18545	18095	115	5510	5000	13240	10	1	2297970	422	5.87	0.37	12	0.07	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	18810	-2.29	20240102	18130	1.38	20240105	28000	-34.36	20230228	17620	4.31	20231208	0.68	N	005820	5000	114 억		50968	N	N	6	N	00	N
55	20240111	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18390	0	3	0.00	24782550	1349	34.91	18430	18430	18290	23900	12880	18390	18371.05	2.22	0	-337	18896	18642	18446	18192	17996	18545	18095	115	5510	5000	13240	10	1	2297970	423	5.87	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	18810	-2.23	20240102	18130	1.43	20240105	28000	-34.32	20230228	17620	4.37	20231208	0.68	N	005820	5000	114 억		50968	N	N	6	N	00	N
56	20240111	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	-10	5	-0.05	18510990	1008	26.09	18430	18430	18290	23900	12880	18390	18364.08	2.22	0	-294	18896	18642	18446	18192	17996	18545	18095	115	5510	5000	13240	10	1	2297970	422	5.87	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	18810	-2.29	20240102	18130	1.38	20240105	28000	-34.36	20230228	17620	4.31	20231208	0.68	N	005820	5000	114 억		50968	N	N	6	N	00	N
57	20240111	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18370	-20	5	-0.11	16103480	877	22.70	18430	18430	18290	23900	12880	18390	18362.01	2.22	0	-226	18896	18642	18446	18192	17996	18545	18095	115	5510	5000	13240	10	1	2297970	422	5.86	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.39	17620	20231208	4.26	18810	-2.34	20240102	18130	1.32	20240105	28000	-34.39	20230228	17620	4.26	20231208	0.68	N	005820	5000	114 억		50968	N	N	6	N	00	N
58	20240111	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18300	-90	5	-0.49	13006690	708	18.32	18430	18430	18290	23900	12880	18390	18371.03	2.22	0	-138	18896	18642	18446	18192	17996	18545	18095	115	5510	5000	13240	10	1	2297970	421	5.84	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	18810	-2.71	20240102	18130	0.94	20240105	28000	-34.64	20230228	17620	3.86	20231208	0.68	N	005820	5000	114 억		50968	N	N	6	N	00	N
59	20240111	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	-10	5	-0.05	2372990	129	3.34	18430	18430	18310	23900	12880	18390	18395.27	2.22	0	-30	18896	18642	18446	18192	17996	18545	18095	115	5510	5000	13240	10	1	2297970	422	5.87	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	18810	-2.29	20240102	18130	1.38	20240105	28000	-34.36	20230228	17620	4.31	20231208	0.68	N	005820	5000	114 억		50968	N	N	6	N	00	N
60	20240111	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	30	2	0.16	496440	27	0.70	18430	18430	18310	23900	12880	18390	18386.67	2.22	0	-17	18896	18642	18446	18192	17996	18545	18095	115	5510	5000	13240	10	1	2297970	423	5.88	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.21	17620	20231208	4.54	18810	-2.07	20240102	18130	1.60	20240105	28000	-34.21	20230228	17620	4.54	20231208	0.68	N	005820	5000	114 억		50968	N	N	6	N	00	N
61	20240111	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18430	40	2	0.22	165870	9	0.23	18430	18430	18430	23900	12880	18390	18430.00	2.22	0	0	18896	18642	18446	18192	17996	18545	18095	115	5510	5000	13240	10	1	2297970	424	5.88	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	18810	-2.02	20240102	18130	1.65	20240105	28000	-34.18	20230228	17620	4.60	20231208	0.68	N	005820	5000	114 억		50968	N	N	6	N	00	N
62	20240110	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18390	-50	5	-0.27	70691810	3854	125.66	18480	18700	18250	23950	12910	18440	18342.45	2.24	0	-518	18786	18612	18486	18312	18186	18550	18250	115	5510	5000	13270	10	1	2297970	423	5.87	0.37	12	0.17	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	18810	-2.23	20240102	18130	1.43	20240105	28000	-34.32	20230228	17620	4.37	20231208	0.67	N	005820	5000	114 억		51486	N	N	6	N	00	N
63	20240110	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	-100	5	-0.54	69976100	3815	124.39	18480	18700	18250	23950	12910	18440	18342.36	2.24	0	-491	18786	18612	18486	18312	18186	18550	18250	115	5510	5000	13270	10	1	2297970	421	5.85	0.37	12	0.17	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	18810	-2.50	20240102	18130	1.16	20240105	28000	-34.50	20230228	17620	4.09	20231208	0.67	N	005820	5000	114 억		51486	N	N	8	N	00	N
64	20240110	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	-100	5	-0.54	69847720	3808	124.16	18480	18700	18250	23950	12910	18440	18342.36	2.24	0	-490	18786	18612	18486	18312	18186	18550	18250	115	5510	5000	13270	10	1	2297970	421	5.85	0.37	12	0.17	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	18810	-2.50	20240102	18130	1.16	20240105	28000	-34.50	20230228	17620	4.09	20231208	0.67	N	005820	5000	114 억		51486	N	N	8	N	00	N
65	20240110	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	-120	5	-0.65	69701060	3800	123.90	18480	18700	18250	23950	12910	18440	18342.38	2.24	0	-490	18786	18612	18486	18312	18186	18550	18250	115	5510	5000	13270	10	1	2297970	421	5.85	0.37	12	0.17	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	18810	-2.60	20240102	18130	1.05	20240105	28000	-34.57	20230228	17620	3.97	20231208	0.67	N	005820	5000	114 억		51486	N	N	8	N	00	N
66	20240110	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	-120	5	-0.65	62102000	3385	110.37	18480	18700	18250	23950	12910	18440	18346.23	2.24	0	-490	18786	18612	18486	18312	18186	18550	18250	115	5510	5000	13270	10	1	2297970	421	5.85	0.37	12	0.15	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	18810	-2.60	20240102	18130	1.05	20240105	28000	-34.57	20230228	17620	3.97	20231208	0.67	N	005820	5000	114 억		51486	N	N	8	N	00	N
67	20240110	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18330	-110	5	-0.60	38666630	2106	68.67	18480	18700	18250	23950	12910	18440	18360.22	2.24	0	-427	18786	18612	18486	18312	18186	18550	18250	115	5510	5000	13270	10	1	2297970	421	5.85	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.54	17620	20231208	4.03	18810	-2.55	20240102	18130	1.10	20240105	28000	-34.54	20230228	17620	4.03	20231208	0.67	N	005820	5000	114 억		51486	N	N	8	N	00	N
68	20240110	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	-120	5	-0.65	34908880	1901	61.98	18480	18700	18250	23950	12910	18440	18363.43	2.24	0	-393	18786	18612	18486	18312	18186	18550	18250	115	5510	5000	13270	10	1	2297970	421	5.85	0.37	12	0.08	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	18810	-2.60	20240102	18130	1.05	20240105	28000	-34.57	20230228	17620	3.97	20231208	0.67	N	005820	5000	114 억		51486	N	N	8	N	00	N
69	20240110	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18700	260	2	1.41	465050	25	0.82	18480	18700	18480	23950	12910	18440	18602.00	2.24	0	0	18786	18612	18486	18312	18186	18550	18250	115	5510	5000	13270	10	1	2297970	430	5.97	0.37	12	0.00	3133.00	50060.00	28000	20230228	-33.21	17620	20231208	6.13	18810	-0.58	20240102	18130	3.14	20240105	28000	-33.21	20230228	17620	6.13	20231208	0.67	N	005820	5000	114 억		51486	N	N	8	N	00	N
70	20240109	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18440	10	2	0.05	56490550	3057	202.32	18520	18660	18360	23950	12910	18430	18479.08	2.26	0	-415	18690	18560	18370	18240	18050	18625	18305	115	5520	5000	13260	10	1	2297970	424	5.89	0.37	12	0.13	3133.00	50060.00	28000	20230228	-34.14	17620	20231208	4.65	18810	-1.97	20240102	18130	1.71	20240105	28000	-34.14	20230228	17620	4.65	20231208	0.65	N	005820	5000	114 억		51901	N	N	8	N	00	N
71	20240109	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	-20	5	-0.11	51349320	2778	183.85	18520	18660	18360	23950	12910	18430	18484.28	2.26	0	-358	18690	18560	18370	18240	18050	18625	18305	115	5520	5000	13260	10	1	2297970	423	5.88	0.37	12	0.12	3133.00	50060.00	28000	20230228	-34.25	17620	20231208	4.48	18810	-2.13	20240102	18130	1.54	20240105	28000	-34.25	20230228	17620	4.48	20231208	0.65	N	005820	5000	114 억		51901	N	N	11	N	00	N
72	20240109	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	130	2	0.71	35859150	1936	128.13	18520	18660	18360	23950	12910	18430	18522.29	2.26	0	-193	18690	18560	18370	18240	18050	18625	18305	115	5520	5000	13260	10	1	2297970	427	5.92	0.37	12	0.08	3133.00	50060.00	28000	20230228	-33.71	17620	20231208	5.33	18810	-1.33	20240102	18130	2.37	20240105	28000	-33.71	20230228	17620	5.33	20231208	0.65	N	005820	5000	114 억		51901	N	N	11	N	00	N
73	20240109	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18550	120	2	0.65	26532030	1432	94.77	18520	18660	18430	23950	12910	18430	18527.95	2.26	0	-157	18690	18560	18370	18240	18050	18625	18305	115	5520	5000	13260	10	1	2297970	426	5.92	0.37	12	0.06	3133.00	50060.00	28000	20230228	-33.75	17620	20231208	5.28	18810	-1.38	20240102	18130	2.32	20240105	28000	-33.75	20230228	17620	5.28	20231208	0.65	N	005820	5000	114 억		51901	N	N	11	N	00	N
74	20240109	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18520	90	2	0.49	25568440	1380	91.33	18520	18660	18430	23950	12910	18430	18527.86	2.26	0	-139	18690	18560	18370	18240	18050	18625	18305	115	5520	5000	13260	10	1	2297970	426	5.91	0.37	12	0.06	3133.00	50060.00	28000	20230228	-33.86	17620	20231208	5.11	18810	-1.54	20240102	18130	2.15	20240105	28000	-33.86	20230228	17620	5.11	20231208	0.65	N	005820	5000	114 억		51901	N	N	11	N	00	N
75	20240109	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	130	2	0.71	11418770	617	40.83	18520	18660	18430	23950	12910	18430	18506.92	2.26	0	-106	18690	18560	18370	18240	18050	18625	18305	115	5520	5000	13260	10	1	2297970	427	5.92	0.37	12	0.03	3133.00	50060.00	28000	20230228	-33.71	17620	20231208	5.33	18810	-1.33	20240102	18130	2.37	20240105	28000	-33.71	20230228	17620	5.33	20231208	0.65	N	005820	5000	114 억		51901	N	N	11	N	00	N
76	20240109	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18570	140	2	0.76	10917770	590	39.05	18520	18660	18430	23950	12910	18430	18504.69	2.26	0	-106	18690	18560	18370	18240	18050	18625	18305	115	5520	5000	13260	10	1	2297970	427	5.93	0.37	12	0.03	3133.00	50060.00	28000	20230228	-33.68	17620	20231208	5.39	18810	-1.28	20240102	18130	2.43	20240105	28000	-33.68	20230228	17620	5.39	20231208	0.65	N	005820	5000	114 억		51901	N	N	11	N	00	N
77	20240109	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18440	10	2	0.05	3382360	183	12.11	18520	18520	18430	23950	12910	18430	18482.84	2.26	0	0	18690	18560	18370	18240	18050	18625	18305	115	5520	5000	13260	10	1	2297970	424	5.89	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.14	17620	20231208	4.65	18810	-1.97	20240102	18130	1.71	20240105	28000	-34.14	20230228	17620	4.65	20231208	0.65	N	005820	5000	114 억		51901	N	N	11	N	00	N
78	20240108	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18430	110	2	0.60	27802970	1511	121.66	18180	18500	18180	23800	12830	18320	18400.38	2.27	0	-344	18473	18396	18263	18186	18053	18435	18225	115	5480	5000	13190	10	1	2297970	424	5.88	0.37	12	0.07	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	18810	-2.02	20240102	18130	1.65	20240105	28000	-34.18	20230228	17620	4.60	20231208	0.63	N	005820	5000	114 억		52246	N	N	11	N	00	N
79	20240108	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18460	140	2	0.76	25516880	1387	111.67	18180	18500	18180	23800	12830	18320	18397.17	2.27	0	-308	18473	18396	18263	18186	18053	18435	18225	115	5480	5000	13190	10	1	2297970	424	5.89	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.07	17620	20231208	4.77	18810	-1.86	20240102	18130	1.82	20240105	28000	-34.07	20230228	17620	4.77	20231208	0.63	N	005820	5000	114 억		52246	N	N	10	N	00	N
80	20240108	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18490	170	2	0.93	23376600	1271	102.33	18180	18500	18180	23800	12830	18320	18392.29	2.27	0	-208	18473	18396	18263	18186	18053	18435	18225	115	5480	5000	13190	10	1	2297970	425	5.90	0.37	12	0.06	3133.00	50060.00	28000	20230228	-33.96	17620	20231208	4.94	18810	-1.70	20240102	18130	1.99	20240105	28000	-33.96	20230228	17620	4.94	20231208	0.63	N	005820	5000	114 억		52246	N	N	10	N	00	N
81	20240108	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18490	170	2	0.93	20134030	1095	88.16	18180	18500	18180	23800	12830	18320	18387.24	2.27	0	-178	18473	18396	18263	18186	18053	18435	18225	115	5480	5000	13190	10	1	2297970	425	5.90	0.37	12	0.05	3133.00	50060.00	28000	20230228	-33.96	17620	20231208	4.94	18810	-1.70	20240102	18130	1.99	20240105	28000	-33.96	20230228	17620	4.94	20231208	0.63	N	005820	5000	114 억		52246	N	N	10	N	00	N
82	20240108	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	90	2	0.49	12815520	699	56.28	18180	18440	18180	23800	12830	18320	18334.08	2.27	0	-110	18473	18396	18263	18186	18053	18435	18225	115	5480	5000	13190	10	1	2297970	423	5.88	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.25	17620	20231208	4.48	18810	-2.13	20240102	18130	1.54	20240105	28000	-34.25	20230228	17620	4.48	20231208	0.63	N	005820	5000	114 억		52246	N	N	10	N	00	N
83	20240108	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18350	30	2	0.16	6069110	331	26.65	18180	18440	18180	23800	12830	18320	18335.68	2.27	0	-110	18473	18396	18263	18186	18053	18435	18225	115	5480	5000	13190	10	1	2297970	422	5.86	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18810	-2.45	20240102	18130	1.21	20240105	28000	-34.46	20230228	17620	4.14	20231208	0.63	N	005820	5000	114 억		52246	N	N	10	N	00	N
84	20240108	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18330	10	2	0.05	3216540	176	14.17	18180	18440	18180	23800	12830	18320	18275.80	2.27	0	-66	18473	18396	18263	18186	18053	18435	18225	115	5480	5000	13190	10	1	2297970	421	5.85	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.54	17620	20231208	4.03	18810	-2.55	20240102	18130	1.10	20240105	28000	-34.54	20230228	17620	4.03	20231208	0.63	N	005820	5000	114 억		52246	N	N	10	N	00	N
85	20240108	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18180	-140	5	-0.76	818100	45	3.62	18180	18180	18180	23800	12830	18320	18180.00	2.27	0	-16	18473	18396	18263	18186	18053	18435	18225	115	5480	5000	13190	10	1	2297970	418	5.80	0.36	12	0.00	3133.00	50060.00	28000	20230228	-35.07	17620	20231208	3.18	18810	-3.35	20240102	18130	0.28	20240105	28000	-35.07	20230228	17620	3.18	20231208	0.63	N	005820	5000	114 억		52246	N	N	10	N	00	N
86	20240105	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	60	2	0.33	22674070	1242	48.96	18130	18340	18130	23700	12790	18260	18255.78	2.28	0	-215	18620	18440	18330	18150	18040	18385	18095	115	5440	5000	13140	10	1	2297970	421	5.85	0.37	12	0.05	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	18810	-2.60	20240102	18130	1.05	20240105	28000	-34.57	20230228	17620	3.97	20231208	0.63	N	005820	5000	114 억		52459	N	N	10	N	00	N
87	20240105	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18270	10	2	0.05	19747930	1082	42.65	18130	18340	18130	23700	12790	18260	18251.32	2.28	0	-185	18620	18440	18330	18150	18040	18385	18095	115	5440	5000	13140	10	1	2297970	420	5.83	0.36	12	0.05	3133.00	50060.00	28000	20230228	-34.75	17620	20231208	3.69	18810	-2.87	20240102	18130	0.77	20240105	28000	-34.75	20230228	17620	3.69	20231208	0.63	N	005820	5000	114 억		52459	N	N	13	N	00	N
88	20240105	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	80	2	0.44	15125170	829	32.68	18130	18340	18130	23700	12790	18260	18245.08	2.28	0	-144	18620	18440	18330	18150	18040	18385	18095	115	5440	5000	13140	10	1	2297970	421	5.85	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	18810	-2.50	20240102	18130	1.16	20240105	28000	-34.50	20230228	17620	4.09	20231208	0.63	N	005820	5000	114 억		52459	N	N	13	N	00	N
89	20240105	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18280	20	2	0.11	14648460	803	31.65	18130	18280	18130	23700	12790	18260	18242.17	2.28	0	-121	18620	18440	18330	18150	18040	18385	18095	115	5440	5000	13140	10	1	2297970	420	5.83	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.71	17620	20231208	3.75	18810	-2.82	20240102	18130	0.83	20240105	28000	-34.71	20230228	17620	3.75	20231208	0.63	N	005820	5000	114 억		52459	N	N	13	N	00	N
90	20240105	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18260	0	3	0.00	9443250	518	20.42	18130	18260	18130	23700	12790	18260	18230.21	2.28	0	-51	18620	18440	18330	18150	18040	18385	18095	115	5440	5000	13140	10	1	2297970	420	5.83	0.36	12	0.02	3133.00	50060.00	28000	20230228	-34.79	17620	20231208	3.63	18810	-2.92	20240102	18130	0.72	20240105	28000	-34.79	20230228	17620	3.63	20231208	0.63	N	005820	5000	114 억		52459	N	N	13	N	00	N
91	20240105	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18250	-10	5	-0.05	8586060	471	18.57	18130	18260	18130	23700	12790	18260	18229.43	2.28	0	-51	18620	18440	18330	18150	18040	18385	18095	115	5440	5000	13140	10	1	2297970	419	5.83	0.36	12	0.02	3133.00	50060.00	28000	20230228	-34.82	17620	20231208	3.58	18810	-2.98	20240102	18130	0.66	20240105	28000	-34.82	20230228	17620	3.58	20231208	0.63	N	005820	5000	114 억		52459	N	N	13	N	00	N
92	20240105	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18250	-10	5	-0.05	7509560	412	16.24	18130	18260	18130	23700	12790	18260	18227.09	2.28	0	-51	18620	18440	18330	18150	18040	18385	18095	115	5440	5000	13140	10	1	2297970	419	5.83	0.36	12	0.02	3133.00	50060.00	28000	20230228	-34.82	17620	20231208	3.58	18810	-2.98	20240102	18130	0.66	20240105	28000	-34.82	20230228	17620	3.58	20231208	0.63	N	005820	5000	114 억		52459	N	N	13	N	00	N
93	20240105	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18140	-120	5	-0.66	761560	42	1.66	18130	18140	18130	23700	12790	18260	18132.38	2.28	0	0	18620	18440	18330	18150	18040	18385	18095	115	5440	5000	13140	10	1	2297970	417	5.79	0.36	12	0.00	3133.00	50060.00	28000	20230228	-35.21	17620	20231208	2.95	18810	-3.56	20240102	18130	0.06	20240105	28000	-35.21	20230228	17620	2.95	20231208	0.63	N	005820	5000	114 억		52459	N	N	13	N	00	N
94	20240104	160207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18260	-340	5	-1.83	45598680	2489	225.25	18510	18510	18220	24150	13020	18600	18320.08	2.31	0	-532	18846	18722	18626	18502	18406	18675	18455	115	5550	5000	13390	10	1	2297970	420	5.83	0.36	12	0.11	3133.00	50060.00	28000	20230228	-34.79	17620	20231208	3.63	18810	-2.92	20240102	18220	0.22	20240104	28000	-34.79	20230228	17620	3.63	20231208	1.18	N	005820	5000	114 억		52982	N	N	13	N	00	N
95	20240104	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18270	-330	5	-1.77	44046510	2404	217.56	18510	18510	18220	24150	13020	18600	18322.18	2.31	0	-524	18846	18722	18626	18502	18406	18675	18455	115	5550	5000	13390	10	1	2297970	420	5.83	0.36	12	0.10	3133.00	50060.00	28000	20230228	-34.75	17620	20231208	3.69	18810	-2.87	20240102	18220	0.27	20240104	28000	-34.75	20230228	17620	3.69	20231208	1.18	N	005820	5000	114 억		52982	N	N	19	N	00	N
96	20240104	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18280	-320	5	-1.72	41688040	2275	205.88	18510	18510	18220	24150	13020	18600	18324.41	2.31	0	-458	18846	18722	18626	18502	18406	18675	18455	115	5550	5000	13390	10	1	2297970	420	5.83	0.37	12	0.10	3133.00	50060.00	28000	20230228	-34.71	17620	20231208	3.75	18810	-2.82	20240102	18220	0.33	20240104	28000	-34.71	20230228	17620	3.75	20231208	1.18	N	005820	5000	114 억		52982	N	N	19	N	00	N
97	20240104	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18300	-300	5	-1.61	41047260	2240	202.71	18510	18510	18220	24150	13020	18600	18324.67	2.31	0	-439	18846	18722	18626	18502	18406	18675	18455	115	5550	5000	13390	10	1	2297970	421	5.84	0.37	12	0.10	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	18810	-2.71	20240102	18220	0.44	20240104	28000	-34.64	20230228	17620	3.86	20231208	1.18	N	005820	5000	114 억		52982	N	N	19	N	00	N
98	20240104	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	-260	5	-1.40	23483810	1278	115.66	18510	18510	18280	24150	13020	18600	18375.44	2.31	0	-254	18846	18722	18626	18502	18406	18675	18455	115	5550	5000	13390	10	1	2297970	421	5.85	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	18810	-2.50	20240102	18280	0.33	20240104	28000	-34.50	20230228	17620	4.09	20231208	1.18	N	005820	5000	114 억		52982	N	N	19	N	00	N
99	20240104	110206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	-260	5	-1.40	14540490	790	71.49	18510	18510	18280	24150	13020	18600	18405.68	2.31	0	-131	18846	18722	18626	18502	18406	18675	18455	115	5550	5000	13390	10	1	2297970	421	5.85	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	18810	-2.50	20240102	18280	0.33	20240104	28000	-34.50	20230228	17620	4.09	20231208	1.18	N	005820	5000	114 억		52982	N	N	19	N	00	N
100	20240104	100207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	-280	5	-1.51	12891300	700	63.35	18510	18510	18280	24150	13020	18600	18416.14	2.31	0	-130	18846	18722	18626	18502	18406	18675	18455	115	5550	5000	13390	10	1	2297970	421	5.85	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	18810	-2.60	20240102	18280	0.22	20240104	28000	-34.57	20230228	17620	3.97	20231208	1.18	N	005820	5000	114 억		52982	N	N	19	N	00	N
101	20240104	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	-100	5	-0.54	1202960	65	5.88	18510	18510	18500	24150	13020	18600	18507.08	2.31	0	-18	18846	18722	18626	18502	18406	18675	18455	115	5550	5000	13390	10	1	2297970	425	5.90	0.37	12	0.00	3133.00	50060.00	28000	20230228	-33.93	17620	20231208	4.99	18810	-1.65	20240102	18480	0.11	20240102	28000	-33.93	20230228	17620	4.99	20231208	1.18	N	005820	5000	114 억		52982	N	N	19	N	00	N
102	20240103	160207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	-210	5	-1.12	20591370	1105	6.01	18650	18750	18530	24450	13170	18810	18634.72	2.31	0	-101	19030	18920	18700	18590	18370	18975	18645	115	5640	5000	13540	10	1	2297970	427	5.94	0.37	12	0.05	3133.00	50060.00	28000	20230228	-33.57	17620	20231208	5.56	18810	-1.12	20240102	18480	0.65	20240102	28000	-33.57	20230228	17620	5.56	20231208	1.12	N	005820	5000	114 억		53070	N	N	19	N	00	N
103	20240103	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	-160	5	-0.85	19400800	1041	5.66	18650	18750	18530	24450	13170	18810	18636.70	2.31	0	-61	19030	18920	18700	18590	18370	18975	18645	115	5640	5000	13540	10	1	2297970	429	5.95	0.37	12	0.05	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	18810	-0.85	20240102	18480	0.92	20240102	28000	-33.39	20230228	17620	5.85	20231208	1.12	N	005820	5000	114 억		53070	N	N	1	N	00	N
104	20240103	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	-180	5	-0.96	18131490	973	5.29	18650	18750	18530	24450	13170	18810	18634.62	2.31	0	-21	19030	18920	18700	18590	18370	18975	18645	115	5640	5000	13540	10	1	2297970	428	5.95	0.37	12	0.04	3133.00	50060.00	28000	20230228	-33.46	17620	20231208	5.73	18810	-0.96	20240102	18480	0.81	20240102	28000	-33.46	20230228	17620	5.73	20231208	1.12	N	005820	5000	114 억		53070	N	N	1	N	00	N
105	20240103	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18730	-80	5	-0.43	17533330	941	5.12	18650	18750	18530	24450	13170	18810	18632.66	2.31	0	-21	19030	18920	18700	18590	18370	18975	18645	115	5640	5000	13540	10	1	2297970	430	5.98	0.37	12	0.04	3133.00	50060.00	28000	20230228	-33.11	17620	20231208	6.30	18810	-0.43	20240102	18480	1.35	20240102	28000	-33.11	20230228	17620	6.30	20231208	1.12	N	005820	5000	114 억		53070	N	N	1	N	00	N
106	20240103	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18740	-70	5	-0.37	15697490	843	4.59	18650	18740	18530	24450	13170	18810	18620.98	2.31	0	17	19030	18920	18700	18590	18370	18975	18645	115	5640	5000	13540	10	1	2297970	431	5.98	0.37	12	0.04	3133.00	50060.00	28000	20230228	-33.07	17620	20231208	6.36	18810	-0.37	20240102	18480	1.41	20240102	28000	-33.07	20230228	17620	6.36	20231208	1.12	N	005820	5000	114 억		53070	N	N	1	N	00	N
107	20240103	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18670	-140	5	-0.74	15678750	842	4.58	18650	18740	18530	24450	13170	18810	18620.84	2.31	0	17	19030	18920	18700	18590	18370	18975	18645	115	5640	5000	13540	10	1	2297970	429	5.96	0.37	12	0.04	3133.00	50060.00	28000	20230228	-33.32	17620	20231208	5.96	18810	-0.74	20240102	18480	1.03	20240102	28000	-33.32	20230228	17620	5.96	20231208	1.12	N	005820	5000	114 억		53070	N	N	1	N	00	N
108	20240103	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18740	-70	5	-0.37	9257530	498	2.71	18650	18740	18530	24450	13170	18810	18589.42	2.31	0	40	19030	18920	18700	18590	18370	18975	18645	115	5640	5000	13540	10	1	2297970	431	5.98	0.37	12	0.02	3133.00	50060.00	28000	20230228	-33.07	17620	20231208	6.36	18810	-0.37	20240102	18480	1.41	20240102	28000	-33.07	20230228	17620	6.36	20231208	1.12	N	005820	5000	114 억		53070	N	N	1	N	00	N
109	20240103	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18540	-270	5	-1.44	483230	26	0.14	18650	18650	18530	24450	13170	18810	18585.77	2.31	0	-1	19030	18920	18700	18590	18370	18975	18645	115	5640	5000	13540	10	1	2297970	426	5.92	0.37	12	0.00	3133.00	50060.00	28000	20230228	-33.79	17620	20231208	5.22	18810	-1.44	20240102	18480	0.32	20240102	28000	-33.79	20230228	17620	5.22	20231208	1.12	N	005820	5000	114 억		53070	N	N	1	N	00	N
110	20240102	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18810	160	2	0.86	342599190	18379	493.13	18650	18810	18480	24200	13060	18650	18640.80	2.30	0	105	18776	18712	18586	18522	18396	18745	18555	115	5550	5000	13420	10	1	2297970	432	6.00	0.38	12	0.80	3133.00	50060.00	28000	20230228	-32.82	17620	20231208	6.75	18810	0.00	20240102	18480	1.79	20240102	28000	-32.82	20230228	17620	6.75	20231208	1.12	N	005820	5000	114 억		52957	N	N	1	N	00	N
111	20240102	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18700	50	2	0.27	340587590	18272	490.26	18650	18800	18480	24200	13060	18650	18639.86	2.30	0	130	18776	18712	18586	18522	18396	18745	18555	115	5550	5000	13420	10	1	2297970	430	5.97	0.37	12	0.80	3133.00	50060.00	28000	20230228	-33.21	17620	20231208	6.13	18800	-0.53	20240102	18480	1.19	20240102	28000	-33.21	20230228	17620	6.13	20231208	1.12	N	005820	5000	114 억		52957	N	N	0	N	00	N
112	20240102	140206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18800	150	2	0.80	333246570	17881	479.77	18650	18800	18480	24200	13060	18650	18636.91	2.30	0	14	18776	18712	18586	18522	18396	18745	18555	115	5550	5000	13420	10	1	2297970	432	6.00	0.38	12	0.78	3133.00	50060.00	28000	20230228	-32.86	17620	20231208	6.70	18800	0.00	20240102	18480	1.73	20240102	28000	-32.86	20230228	17620	6.70	20231208	1.12	N	005820	5000	114 억		52957	N	N	0	N	00	N
113	20240102	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18690	40	2	0.21	330882680	17755	476.39	18650	18800	18480	24200	13060	18650	18636.03	2.30	0	-3	18776	18712	18586	18522	18396	18745	18555	115	5550	5000	13420	10	1	2297970	429	5.97	0.37	12	0.77	3133.00	50060.00	28000	20230228	-33.25	17620	20231208	6.07	18800	-0.59	20240102	18480	1.14	20240102	28000	-33.25	20230228	17620	6.07	20231208	1.12	N	005820	5000	114 억		52957	N	N	0	N	00	N
114	20240102	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	0	3	0.00	313549450	16829	451.54	18650	18750	18480	24200	13060	18650	18631.50	2.30	0	-333	18776	18712	18586	18522	18396	18745	18555	115	5550	5000	13420	10	1	2297970	429	5.95	0.37	12	0.73	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	18750	-0.53	20240102	18480	0.92	20240102	28000	-33.39	20230228	17620	5.85	20231208	1.12	N	005820	5000	114 억		52957	N	N	0	N	00	N
115	20240102	110206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18550	-100	5	-0.54	7450690	400	10.73	18650	18650	18500	24200	13060	18650	18626.72	2.30	0	-42	18776	18712	18586	18522	18396	18745	18555	115	5550	5000	13420	10	1	2297970	426	5.92	0.37	12	0.02	3133.00	50060.00	28000	20230228	-33.75	17620	20231208	5.28	18650	-0.54	20240102	18500	0.27	20240102	28000	-33.75	20230228	17620	5.28	20231208	1.12	N	005820	5000	114 억		52957	N	N	0	N	00	N
116	20240102	100204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	0	3	0.00	3170500	170	4.56	18650	18650	18650	24200	13060	18650	18650.00	2.30	0	-10	18776	18712	18586	18522	18396	18745	18555	115	5550	5000	13420	10	1	2297970	429	5.95	0.37	12	0.01	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	18650	0.00	20240102	18650	0.00	20240102	28000	-33.39	20230228	17620	5.85	20231208	1.12	N	005820	5000	114 억		52957	N	N	0	N	00	N
117	20240102	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	0	3	0.00	0	0	0.00	0	0	0	24200	13060	18650	0.00	2.30	0	0	18776	18712	18586	18522	18396	18745	18555	115	5550	5000	13420	10	1	2297970	429	5.95	0.37	12	0.00	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	0	0.00	0	0	0.00	0	28000	-33.39	20230228	17620	5.85	20231208	1.12	N	005820	5000	114 억		52957	N	N	0	N	00	N