KissMeData/005820/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.30	-31	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52957	N	N	0	N	N
3	20231229	150218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.30	-31	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52957	N	N	0	N	N
4	20231229	140218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.30	-31	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52957	N	N	0	N	N
5	20231229	130219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.30	-31	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52957	N	N	0	N	N
6	20231229	120218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.30	-31	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52957	N	N	0	N	N
7	20231229	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.30	-31	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52957	N	N	0	N	N
8	20231229	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.30	-31	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52957	N	N	0	N	N
9	20231229	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.30	-31	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52957	N	N	0	N	N
10	20231228	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	210	2	1.14	69300790	3727	95.81	18540	18650	18460	23950	12910	18440	18593.36	2.31	0	-33	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	429	5.95	0.37	12	0.16	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	28000	-33.39	20230228	17620	5.85	20231208	28000	-33.39	20230228	17620	5.85	20231208	1.11	N	005820	5000	114 억	52988	N	N	0	N	N
11	20231228	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	190	2	1.03	49424670	2661	68.41	18540	18640	18460	23950	12910	18440	18573.72	2.31	0	-31	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	428	5.95	0.37	12	0.12	3133.00	50060.00	28000	20230228	-33.46	17620	20231208	5.73	28000	-33.46	20230228	17620	5.73	20231208	28000	-33.46	20230228	17620	5.73	20231208	1.11	N	005820	5000	114 억	52988	N	N	0	N	N
12	20231228	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	150	2	0.81	35923320	1936	49.77	18540	18610	18460	23950	12910	18440	18555.43	2.31	0	-6	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	427	5.93	0.37	12	0.08	3133.00	50060.00	28000	20230228	-33.61	17620	20231208	5.51	28000	-33.61	20230228	17620	5.51	20231208	28000	-33.61	20230228	17620	5.51	20231208	1.11	N	005820	5000	114 억	52988	N	N	0	N	N
13	20231228	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	160	2	0.87	30752730	1658	42.62	18540	18610	18460	23950	12910	18440	18548.09	2.31	0	-5	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	427	5.94	0.37	12	0.07	3133.00	50060.00	28000	20230228	-33.57	17620	20231208	5.56	28000	-33.57	20230228	17620	5.56	20231208	28000	-33.57	20230228	17620	5.56	20231208	1.11	N	005820	5000	114 억	52988	N	N	0	N	N
14	20231228	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18610	170	2	0.92	22278990	1202	30.90	18540	18610	18460	23950	12910	18440	18534.93	2.31	0	-5	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	428	5.94	0.37	12	0.05	3133.00	50060.00	28000	20230228	-33.54	17620	20231208	5.62	28000	-33.54	20230228	17620	5.62	20231208	28000	-33.54	20230228	17620	5.62	20231208	1.11	N	005820	5000	114 억	52988	N	N	0	N	N
15	20231228	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18510	70	2	0.38	15776390	852	21.90	18540	18590	18460	23950	12910	18440	18516.89	2.31	0	-1	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	425	5.91	0.37	12	0.04	3133.00	50060.00	28000	20230228	-33.89	17620	20231208	5.05	28000	-33.89	20230228	17620	5.05	20231208	28000	-33.89	20230228	17620	5.05	20231208	1.11	N	005820	5000	114 억	52988	N	N	0	N	N
16	20231228	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18480	40	2	0.22	6488610	350	9.00	18540	18590	18460	23950	12910	18440	18538.89	2.31	0	-1	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	425	5.90	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.00	17620	20231208	4.88	28000	-34.00	20230228	17620	4.88	20231208	28000	-34.00	20230228	17620	4.88	20231208	1.11	N	005820	5000	114 억	52988	N	N	0	N	N
17	20231228	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18540	100	2	0.54	2968090	160	4.11	18540	18590	18540	23950	12910	18440	18550.56	2.31	0	-1	18786	18612	18316	18142	17846	18700	18230	115	5510	5000	12900	10	1	2297970	426	5.92	0.37	12	0.01	3133.00	50060.00	28000	20230228	-33.79	17620	20231208	5.22	28000	-33.79	20230228	17620	5.22	20231208	28000	-33.79	20230228	17620	5.22	20231208	1.11	N	005820	5000	114 억	52988	N	N	0	N	N
18	20231227	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18440	90	2	0.49	71426580	3890	204.52	18020	18490	18020	23850	12850	18350	18361.59	2.32	0	-317	18536	18442	18386	18292	18236	18415	18265	115	5500	5000	12840	10	1	2297970	424	5.89	0.37	12	0.17	3133.00	50060.00	28000	20230228	-34.14	17620	20231208	4.65	28000	-34.14	20230228	17620	4.65	20231208	28000	-34.14	20230228	17620	4.65	20231208	0.96	N	005820	5000	114 억	53318	N	N	0	N	N
19	20231227	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18430	80	2	0.44	65023980	3541	186.17	18020	18490	18020	23850	12850	18350	18363.17	2.32	0	-282	18536	18442	18386	18292	18236	18415	18265	115	5500	5000	12840	10	1	2297970	424	5.88	0.37	12	0.15	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	28000	-34.18	20230228	17620	4.60	20231208	28000	-34.18	20230228	17620	4.60	20231208	0.96	N	005820	5000	114 억	53318	N	N	0	N	N
20	20231227	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18470	120	2	0.65	59879270	3262	171.50	18020	18490	18020	23850	12850	18350	18356.61	2.32	0	-265	18536	18442	18386	18292	18236	18415	18265	115	5500	5000	12840	10	1	2297970	424	5.90	0.37	12	0.14	3133.00	50060.00	28000	20230228	-34.04	17620	20231208	4.82	28000	-34.04	20230228	17620	4.82	20231208	28000	-34.04	20230228	17620	4.82	20231208	0.96	N	005820	5000	114 억	53318	N	N	0	N	N
21	20231227	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18440	90	2	0.49	55430280	3021	158.83	18020	18490	18020	23850	12850	18350	18348.32	2.32	0	-223	18536	18442	18386	18292	18236	18415	18265	115	5500	5000	12840	10	1	2297970	424	5.89	0.37	12	0.13	3133.00	50060.00	28000	20230228	-34.14	17620	20231208	4.65	28000	-34.14	20230228	17620	4.65	20231208	28000	-34.14	20230228	17620	4.65	20231208	0.96	N	005820	5000	114 억	53318	N	N	0	N	N
22	20231227	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18390	40	2	0.22	38985540	2129	111.93	18020	18440	18020	23850	12850	18350	18311.67	2.32	0	-206	18536	18442	18386	18292	18236	18415	18265	115	5500	5000	12840	10	1	2297970	423	5.87	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	28000	-34.32	20230228	17620	4.37	20231208	28000	-34.32	20230228	17620	4.37	20231208	0.96	N	005820	5000	114 억	53318	N	N	0	N	N
23	20231227	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18310	-40	5	-0.22	16677580	915	48.11	18020	18440	18020	23850	12850	18350	18226.86	2.32	0	-117	18536	18442	18386	18292	18236	18415	18265	115	5500	5000	12840	10	1	2297970	421	5.84	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.61	17620	20231208	3.92	28000	-34.61	20230228	17620	3.92	20231208	28000	-34.61	20230228	17620	3.92	20231208	0.96	N	005820	5000	114 억	53318	N	N	0	N	N
24	20231227	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	30	2	0.16	7846670	433	22.77	18020	18440	18020	23850	12850	18350	18121.64	2.32	0	194	18536	18442	18386	18292	18236	18415	18265	115	5500	5000	12840	10	1	2297970	422	5.87	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	28000	-34.36	20230228	17620	4.31	20231208	28000	-34.36	20230228	17620	4.31	20231208	0.96	N	005820	5000	114 억	53318	N	N	0	N	N
25	20231227	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18030	-320	5	-1.74	2775120	154	8.10	18020	18030	18020	23850	12850	18350	18020.26	2.32	0	4	18536	18442	18386	18292	18236	18415	18265	115	5500	5000	12840	10	1	2297970	414	5.75	0.36	12	0.01	3133.00	50060.00	28000	20230228	-35.61	17620	20231208	2.33	28000	-35.61	20230228	17620	2.33	20231208	28000	-35.61	20230228	17620	2.33	20231208	0.96	N	005820	5000	114 억	53318	N	N	0	N	N
26	20231226	160213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18350	-50	5	-0.27	34956020	1902	27.39	18400	18480	18330	23900	12880	18400	18378.56	2.34	0	-386	18600	18500	18310	18210	18020	18405	18115	115	5500	5000	12880	10	1	2297970	422	5.86	0.37	12	0.08	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	28000	-34.46	20230228	17620	4.14	20231208	28000	-34.46	20230228	17620	4.14	20231208	0.94	N	005820	5000	114 억	53704	N	N	0	N	N
27	20231226	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18370	-30	5	-0.16	29979970	1631	23.49	18400	18480	18330	23900	12880	18400	18381.34	2.34	0	-297	18600	18500	18310	18210	18020	18405	18115	115	5500	5000	12880	10	1	2297970	422	5.86	0.37	12	0.07	3133.00	50060.00	28000	20230228	-34.39	17620	20231208	4.26	28000	-34.39	20230228	17620	4.26	20231208	28000	-34.39	20230228	17620	4.26	20231208	0.94	N	005820	5000	114 억	53704	N	N	0	N	N
28	20231226	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	-60	5	-0.33	27558290	1499	21.59	18400	18480	18330	23900	12880	18400	18384.45	2.34	0	-263	18600	18500	18310	18210	18020	18405	18115	115	5500	5000	12880	10	1	2297970	421	5.85	0.37	12	0.07	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	28000	-34.50	20230228	17620	4.09	20231208	28000	-34.50	20230228	17620	4.09	20231208	0.94	N	005820	5000	114 억	53704	N	N	0	N	N
29	20231226	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18380	-20	5	-0.11	15592580	849	12.23	18400	18400	18330	23900	12880	18400	18365.82	2.34	0	-29	18600	18500	18310	18210	18020	18405	18115	115	5500	5000	12880	10	1	2297970	422	5.87	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	28000	-34.36	20230228	17620	4.31	20231208	28000	-34.36	20230228	17620	4.31	20231208	0.94	N	005820	5000	114 억	53704	N	N	0	N	N
30	20231226	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18360	-40	5	-0.22	9931790	541	7.79	18400	18400	18330	23900	12880	18400	18358.21	2.34	0	-25	18600	18500	18310	18210	18020	18405	18115	115	5500	5000	12880	10	1	2297970	422	5.86	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.43	17620	20231208	4.20	28000	-34.43	20230228	17620	4.20	20231208	28000	-34.43	20230228	17620	4.20	20231208	0.94	N	005820	5000	114 억	53704	N	N	0	N	N
31	20231226	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	-60	5	-0.33	9344470	509	7.33	18400	18400	18330	23900	12880	18400	18358.49	2.34	0	-25	18600	18500	18310	18210	18020	18405	18115	115	5500	5000	12880	10	1	2297970	421	5.85	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	28000	-34.50	20230228	17620	4.09	20231208	28000	-34.50	20230228	17620	4.09	20231208	0.94	N	005820	5000	114 억	53704	N	N	0	N	N
32	20231226	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18330	-70	5	-0.38	4373850	238	3.43	18400	18400	18330	23900	12880	18400	18377.52	2.34	0	-25	18600	18500	18310	18210	18020	18405	18115	115	5500	5000	12880	10	1	2297970	421	5.85	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.54	17620	20231208	4.03	28000	-34.54	20230228	17620	4.03	20231208	28000	-34.54	20230228	17620	4.03	20231208	0.94	N	005820	5000	114 억	53704	N	N	0	N	N
33	20231226	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	0	3	0.00	1821600	99	1.43	18400	18400	18400	23900	12880	18400	18400.00	2.34	0	0	18600	18500	18310	18210	18020	18405	18115	115	5500	5000	12880	10	1	2297970	423	5.87	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	28000	-34.29	20230228	17620	4.43	20231208	28000	-34.29	20230228	17620	4.43	20231208	0.94	N	005820	5000	114 억	53704	N	N	0	N	N
34	20231222	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	-10	5	-0.05	127136190	6943	314.02	18410	18410	18120	23900	12890	18410	18311.42	2.35	0	-311	18690	18550	18370	18230	18050	18460	18140	115	5490	5000	12880	10	1	2297970	423	5.87	0.37	12	0.30	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	28000	-34.29	20230228	17620	4.43	20231208	28000	-34.29	20230228	17620	4.43	20231208	0.92	N	005820	5000	114 억	54014	N	N	0	N	N
35	20231222	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18290	-120	5	-0.65	41483240	2271	102.71	18410	18410	18120	23900	12890	18410	18266.51	2.35	0	-157	18690	18550	18370	18230	18050	18460	18140	115	5490	5000	12880	10	1	2297970	420	5.84	0.37	12	0.10	3133.00	50060.00	28000	20230228	-34.68	17620	20231208	3.80	28000	-34.68	20230228	17620	3.80	20231208	28000	-34.68	20230228	17620	3.80	20231208	0.92	N	005820	5000	114 억	54014	N	N	0	N	N
36	20231222	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18290	-120	5	-0.65	36951900	2023	91.50	18410	18410	18120	23900	12890	18410	18265.89	2.35	0	-119	18690	18550	18370	18230	18050	18460	18140	115	5490	5000	12880	10	1	2297970	420	5.84	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.68	17620	20231208	3.80	28000	-34.68	20230228	17620	3.80	20231208	28000	-34.68	20230228	17620	3.80	20231208	0.92	N	005820	5000	114 억	54014	N	N	0	N	N
37	20231222	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18300	-110	5	-0.60	33751360	1848	83.58	18410	18410	18120	23900	12890	18410	18263.72	2.35	0	-118	18690	18550	18370	18230	18050	18460	18140	115	5490	5000	12880	10	1	2297970	421	5.84	0.37	12	0.08	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	28000	-34.64	20230228	17620	3.86	20231208	28000	-34.64	20230228	17620	3.86	20231208	0.92	N	005820	5000	114 억	54014	N	N	0	N	N
38	20231222	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18240	-170	5	-0.92	13072440	718	32.47	18410	18410	18120	23900	12890	18410	18206.74	2.35	0	-118	18690	18550	18370	18230	18050	18460	18140	115	5490	5000	12880	10	1	2297970	419	5.82	0.36	12	0.03	3133.00	50060.00	28000	20230228	-34.86	17620	20231208	3.52	28000	-34.86	20230228	17620	3.52	20231208	28000	-34.86	20230228	17620	3.52	20231208	0.92	N	005820	5000	114 억	54014	N	N	0	N	N
39	20231222	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18220	-190	5	-1.03	12142530	667	30.17	18410	18410	18120	23900	12890	18410	18204.69	2.35	0	-100	18690	18550	18370	18230	18050	18460	18140	115	5490	5000	12880	10	1	2297970	419	5.82	0.36	12	0.03	3133.00	50060.00	28000	20230228	-34.93	17620	20231208	3.41	28000	-34.93	20230228	17620	3.41	20231208	28000	-34.93	20230228	17620	3.41	20231208	0.92	N	005820	5000	114 억	54014	N	N	0	N	N
40	20231222	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18190	-220	5	-1.20	11249740	618	27.95	18410	18410	18120	23900	12890	18410	18203.46	2.35	0	-100	18690	18550	18370	18230	18050	18460	18140	115	5490	5000	12880	10	1	2297970	418	5.81	0.36	12	0.03	3133.00	50060.00	28000	20230228	-35.04	17620	20231208	3.23	28000	-35.04	20230228	17620	3.23	20231208	28000	-35.04	20230228	17620	3.23	20231208	0.92	N	005820	5000	114 억	54014	N	N	0	N	N
41	20231222	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	0	3	0.00	497070	27	1.22	18410	18410	18410	23900	12890	18410	18410.00	2.35	0	0	18690	18550	18370	18230	18050	18460	18140	115	5490	5000	12880	10	1	2297970	423	5.88	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.25	17620	20231208	4.48	28000	-34.25	20230228	17620	4.48	20231208	28000	-34.25	20230228	17620	4.48	20231208	0.92	N	005820	5000	114 억	54014	N	N	0	N	N
42	20231221	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	-100	5	-0.54	40225250	2189	82.79	18420	18510	18190	24050	12960	18510	18376.08	2.38	0	-455	18663	18586	18493	18416	18323	18625	18455	115	5540	5000	12950	10	1	2297970	423	5.88	0.37	12	0.10	3133.00	50060.00	28000	20230228	-34.25	17620	20231208	4.48	28000	-34.25	20230228	17620	4.48	20231208	28000	-34.25	20230228	17620	4.48	20231208	0.87	N	005820	5000	114 억	54774	N	N	0	N	N
43	20231221	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18340	-170	5	-0.92	37272850	2028	76.70	18420	18510	18190	24050	12960	18510	18379.12	2.38	0	-444	18663	18586	18493	18416	18323	18625	18455	115	5540	5000	12950	10	1	2297970	421	5.85	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	28000	-34.50	20230228	17620	4.09	20231208	28000	-34.50	20230228	17620	4.09	20231208	0.87	N	005820	5000	114 억	54774	N	N	0	N	N
44	20231221	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18360	-150	5	-0.81	34795380	1893	71.60	18420	18510	18190	24050	12960	18510	18381.08	2.38	0	-423	18663	18586	18493	18416	18323	18625	18455	115	5540	5000	12950	10	1	2297970	422	5.86	0.37	12	0.08	3133.00	50060.00	28000	20230228	-34.43	17620	20231208	4.20	28000	-34.43	20230228	17620	4.20	20231208	28000	-34.43	20230228	17620	4.20	20231208	0.87	N	005820	5000	114 억	54774	N	N	0	N	N
45	20231221	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	-60	5	-0.32	31671630	1723	65.17	18420	18510	18190	24050	12960	18510	18381.68	2.38	0	-385	18663	18586	18493	18416	18323	18625	18455	115	5540	5000	12950	10	1	2297970	424	5.89	0.37	12	0.07	3133.00	50060.00	28000	20230228	-34.11	17620	20231208	4.71	28000	-34.11	20230228	17620	4.71	20231208	28000	-34.11	20230228	17620	4.71	20231208	0.87	N	005820	5000	114 억	54774	N	N	0	N	N
46	20231221	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18300	-210	5	-1.13	28781310	1566	59.23	18420	18510	18190	24050	12960	18510	18378.87	2.38	0	-338	18663	18586	18493	18416	18323	18625	18455	115	5540	5000	12950	10	1	2297970	421	5.84	0.37	12	0.07	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	28000	-34.64	20230228	17620	3.86	20231208	28000	-34.64	20230228	17620	3.86	20231208	0.87	N	005820	5000	114 억	54774	N	N	0	N	N
47	20231221	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18260	-250	5	-1.35	26259980	1428	54.01	18420	18510	18260	24050	12960	18510	18389.34	2.38	0	-340	18663	18586	18493	18416	18323	18625	18455	115	5540	5000	12950	10	1	2297970	420	5.83	0.36	12	0.06	3133.00	50060.00	28000	20230228	-34.79	17620	20231208	3.63	28000	-34.79	20230228	17620	3.63	20231208	28000	-34.79	20230228	17620	3.63	20231208	0.87	N	005820	5000	114 억	54774	N	N	0	N	N
48	20231221	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18510	0	3	0.00	10008810	543	20.54	18420	18510	18410	24050	12960	18510	18432.43	2.38	0	-63	18663	18586	18493	18416	18323	18625	18455	115	5540	5000	12950	10	1	2297970	425	5.91	0.37	12	0.02	3133.00	50060.00	28000	20230228	-33.89	17620	20231208	5.05	28000	-33.89	20230228	17620	5.05	20231208	28000	-33.89	20230228	17620	5.05	20231208	0.87	N	005820	5000	114 억	54774	N	N	0	N	N
49	20231221	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	-90	5	-0.49	1749900	95	3.59	18420	18420	18420	24050	12960	18510	18420.00	2.38	0	0	18663	18586	18493	18416	18323	18625	18455	115	5540	5000	12950	10	1	2297970	423	5.88	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.21	17620	20231208	4.54	28000	-34.21	20230228	17620	4.54	20231208	28000	-34.21	20230228	17620	4.54	20231208	0.87	N	005820	5000	114 억	54774	N	N	0	N	N
50	20231220	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18510	40	2	0.22	48413290	2616	105.95	18400	18570	18400	24000	12930	18470	18506.61	2.40	0	-444	18590	18530	18410	18350	18230	18560	18380	115	5530	5000	12920	10	1	2297970	425	5.91	0.37	12	0.11	3133.00	50060.00	28000	20230228	-33.89	17620	20231208	5.05	28000	-33.89	20230228	17620	5.05	20231208	28000	-33.89	20230228	17620	5.05	20231208	0.81	N	005820	5000	114 억	55234	N	N	0	N	N
51	20231220	150218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	-50	5	-0.27	47433580	2563	103.81	18400	18570	18400	24000	12930	18470	18507.05	2.40	0	-413	18590	18530	18410	18350	18230	18560	18380	115	5530	5000	12920	10	1	2297970	423	5.88	0.37	12	0.11	3133.00	50060.00	28000	20230228	-34.21	17620	20231208	4.54	28000	-34.21	20230228	17620	4.54	20231208	28000	-34.21	20230228	17620	4.54	20231208	0.81	N	005820	5000	114 억	55234	N	N	0	N	N
52	20231220	140221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18510	40	2	0.22	45291550	2447	99.11	18400	18570	18400	24000	12930	18470	18509.01	2.40	0	-366	18590	18530	18410	18350	18230	18560	18380	115	5530	5000	12920	10	1	2297970	425	5.91	0.37	12	0.11	3133.00	50060.00	28000	20230228	-33.89	17620	20231208	5.05	28000	-33.89	20230228	17620	5.05	20231208	28000	-33.89	20230228	17620	5.05	20231208	0.81	N	005820	5000	114 억	55234	N	N	0	N	N
53	20231220	130220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18540	70	2	0.38	40422440	2184	88.46	18400	18570	18400	24000	12930	18470	18508.44	2.40	0	-296	18590	18530	18410	18350	18230	18560	18380	115	5530	5000	12920	10	1	2297970	426	5.92	0.37	12	0.10	3133.00	50060.00	28000	20230228	-33.79	17620	20231208	5.22	28000	-33.79	20230228	17620	5.22	20231208	28000	-33.79	20230228	17620	5.22	20231208	0.81	N	005820	5000	114 억	55234	N	N	0	N	N
54	20231220	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18530	60	2	0.32	27974690	1513	61.28	18400	18550	18400	24000	12930	18470	18489.55	2.40	0	-169	18590	18530	18410	18350	18230	18560	18380	115	5530	5000	12920	10	1	2297970	426	5.91	0.37	12	0.07	3133.00	50060.00	28000	20230228	-33.82	17620	20231208	5.16	28000	-33.82	20230228	17620	5.16	20231208	28000	-33.82	20230228	17620	5.16	20231208	0.81	N	005820	5000	114 억	55234	N	N	0	N	N
55	20231220	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18480	10	2	0.05	6058340	329	13.33	18400	18480	18400	24000	12930	18470	18414.41	2.40	0	-21	18590	18530	18410	18350	18230	18560	18380	115	5530	5000	12920	10	1	2297970	425	5.90	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.00	17620	20231208	4.88	28000	-34.00	20230228	17620	4.88	20231208	28000	-34.00	20230228	17620	4.88	20231208	0.81	N	005820	5000	114 억	55234	N	N	0	N	N
56	20231220	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18470	0	3	0.00	4895320	266	10.77	18400	18470	18400	24000	12930	18470	18403.46	2.40	0	0	18590	18530	18410	18350	18230	18560	18380	115	5530	5000	12920	10	1	2297970	424	5.90	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.04	17620	20231208	4.82	28000	-34.04	20230228	17620	4.82	20231208	28000	-34.04	20230228	17620	4.82	20231208	0.81	N	005820	5000	114 억	55234	N	N	0	N	N
57	20231220	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	-70	5	-0.38	2300000	125	5.06	18400	18400	18400	24000	12930	18470	18400.00	2.40	0	0	18590	18530	18410	18350	18230	18560	18380	115	5530	5000	12920	10	1	2297970	423	5.87	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	28000	-34.29	20230228	17620	4.43	20231208	28000	-34.29	20230228	17620	4.43	20231208	0.81	N	005820	5000	114 억	55234	N	N	0	N	N
58	20231219	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18470	20	2	0.11	45299030	2467	77.55	18440	18470	18290	23950	12920	18450	18361.99	2.42	0	-437	18603	18526	18373	18296	18143	18565	18335	115	5500	5000	12910	10	1	2297970	424	5.90	0.37	12	0.11	3133.00	50060.00	28000	20230228	-34.04	17620	20231208	4.82	28000	-34.04	20230228	17620	4.82	20231208	28000	-34.04	20230228	17620	4.82	20231208	0.80	N	005820	5000	114 억	55677	N	N	0	N	N
59	20231219	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	0	3	0.00	44708510	2435	76.55	18440	18450	18290	23950	12920	18450	18360.78	2.42	0	-419	18603	18526	18373	18296	18143	18565	18335	115	5500	5000	12910	10	1	2297970	424	5.89	0.37	12	0.11	3133.00	50060.00	28000	20230228	-34.11	17620	20231208	4.71	28000	-34.11	20230228	17620	4.71	20231208	28000	-34.11	20230228	17620	4.71	20231208	0.80	N	005820	5000	114 억	55677	N	N	0	N	N
60	20231219	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	-30	5	-0.16	40192540	2190	68.85	18440	18440	18290	23950	12920	18450	18352.76	2.42	0	-281	18603	18526	18373	18296	18143	18565	18335	115	5500	5000	12910	10	1	2297970	423	5.88	0.37	12	0.10	3133.00	50060.00	28000	20230228	-34.21	17620	20231208	4.54	28000	-34.21	20230228	17620	4.54	20231208	28000	-34.21	20230228	17620	4.54	20231208	0.80	N	005820	5000	114 억	55677	N	N	0	N	N
61	20231219	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	-50	5	-0.27	36897340	2011	63.22	18440	18440	18290	23950	12920	18450	18347.76	2.42	0	-238	18603	18526	18373	18296	18143	18565	18335	115	5500	5000	12910	10	1	2297970	423	5.87	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	28000	-34.29	20230228	17620	4.43	20231208	28000	-34.29	20230228	17620	4.43	20231208	0.80	N	005820	5000	114 억	55677	N	N	0	N	N
62	20231219	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18430	-20	5	-0.11	35185150	1918	60.30	18440	18440	18290	23950	12920	18450	18344.71	2.42	0	-200	18603	18526	18373	18296	18143	18565	18335	115	5500	5000	12910	10	1	2297970	424	5.88	0.37	12	0.08	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	28000	-34.18	20230228	17620	4.60	20231208	28000	-34.18	20230228	17620	4.60	20231208	0.80	N	005820	5000	114 억	55677	N	N	0	N	N
63	20231219	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18350	-100	5	-0.54	30457900	1661	52.22	18440	18440	18290	23950	12920	18450	18337.09	2.42	0	-62	18603	18526	18373	18296	18143	18565	18335	115	5500	5000	12910	10	1	2297970	422	5.86	0.37	12	0.07	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	28000	-34.46	20230228	17620	4.14	20231208	28000	-34.46	20230228	17620	4.14	20231208	0.80	N	005820	5000	114 억	55677	N	N	0	N	N
64	20231219	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	-130	5	-0.70	22339100	1218	38.29	18440	18440	18290	23950	12920	18450	18340.80	2.42	0	-11	18603	18526	18373	18296	18143	18565	18335	115	5500	5000	12910	10	1	2297970	421	5.85	0.37	12	0.05	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	28000	-34.57	20230228	17620	3.97	20231208	28000	-34.57	20230228	17620	3.97	20231208	0.80	N	005820	5000	114 억	55677	N	N	0	N	N
65	20231219	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18440	-10	5	-0.05	497880	27	0.85	18440	18440	18440	23950	12920	18450	18440.00	2.42	0	0	18603	18526	18373	18296	18143	18565	18335	115	5500	5000	12910	10	1	2297970	424	5.89	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.14	17620	20231208	4.65	28000	-34.14	20230228	17620	4.65	20231208	28000	-34.14	20230228	17620	4.65	20231208	0.80	N	005820	5000	114 억	55677	N	N	0	N	N
66	20231218	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	150	2	0.82	58374930	3181	66.93	18390	18450	18220	23750	12810	18300	18350.97	2.44	0	-468	18573	18436	18293	18156	18013	18505	18225	115	5450	5000	12810	10	1	2297970	424	5.89	0.37	12	0.14	3133.00	50060.00	28000	20230228	-34.11	17620	20231208	4.71	28000	-34.11	20230228	17620	4.71	20231208	28000	-34.11	20230228	17620	4.71	20231208	0.81	N	005820	5000	114 억	56147	N	N	0	N	N
67	20231218	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18350	50	2	0.27	56572420	3083	64.86	18390	18450	18220	23750	12810	18300	18349.80	2.44	0	-455	18573	18436	18293	18156	18013	18505	18225	115	5450	5000	12810	10	1	2297970	422	5.86	0.37	12	0.13	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	28000	-34.46	20230228	17620	4.14	20231208	28000	-34.46	20230228	17620	4.14	20231208	0.81	N	005820	5000	114 억	56147	N	N	0	N	N
68	20231218	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18430	130	2	0.71	37378600	2038	42.88	18390	18430	18220	23750	12810	18300	18340.82	2.44	0	-429	18573	18436	18293	18156	18013	18505	18225	115	5450	5000	12810	10	1	2297970	424	5.88	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	28000	-34.18	20230228	17620	4.60	20231208	28000	-34.18	20230228	17620	4.60	20231208	0.81	N	005820	5000	114 억	56147	N	N	0	N	N
69	20231218	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18370	70	2	0.38	23766890	1298	27.31	18390	18390	18220	23750	12810	18300	18310.39	2.44	0	-429	18573	18436	18293	18156	18013	18505	18225	115	5450	5000	12810	10	1	2297970	422	5.86	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.39	17620	20231208	4.26	28000	-34.39	20230228	17620	4.26	20231208	28000	-34.39	20230228	17620	4.26	20231208	0.81	N	005820	5000	114 억	56147	N	N	0	N	N
70	20231218	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18360	60	2	0.33	21562920	1178	24.78	18390	18390	18220	23750	12810	18300	18304.69	2.44	0	-392	18573	18436	18293	18156	18013	18505	18225	115	5450	5000	12810	10	1	2297970	422	5.86	0.37	12	0.05	3133.00	50060.00	28000	20230228	-34.43	17620	20231208	4.20	28000	-34.43	20230228	17620	4.20	20231208	28000	-34.43	20230228	17620	4.20	20231208	0.81	N	005820	5000	114 억	56147	N	N	0	N	N
71	20231218	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	20	2	0.11	19231060	1051	22.11	18390	18390	18220	23750	12810	18300	18297.87	2.44	0	-321	18573	18436	18293	18156	18013	18505	18225	115	5450	5000	12810	10	1	2297970	421	5.85	0.37	12	0.05	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	28000	-34.57	20230228	17620	3.97	20231208	28000	-34.57	20230228	17620	3.97	20231208	0.81	N	005820	5000	114 억	56147	N	N	0	N	N
72	20231218	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18300	0	3	0.00	17820560	974	20.49	18390	18390	18220	23750	12810	18300	18296.26	2.44	0	-296	18573	18436	18293	18156	18013	18505	18225	115	5450	5000	12810	10	1	2297970	421	5.84	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	28000	-34.64	20230228	17620	3.86	20231208	28000	-34.64	20230228	17620	3.86	20231208	0.81	N	005820	5000	114 억	56147	N	N	0	N	N
73	20231218	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18300	0	3	0.00	6654150	363	7.64	18390	18390	18300	23750	12810	18300	18330.99	2.44	0	-252	18573	18436	18293	18156	18013	18505	18225	115	5450	5000	12810	10	1	2297970	421	5.84	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	28000	-34.64	20230228	17620	3.86	20231208	28000	-34.64	20230228	17620	3.86	20231208	0.81	N	005820	5000	114 억	56147	N	N	0	N	N
74	20231215	160207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18300	150	2	0.83	86762380	4747	100.91	18150	18430	18150	23550	12710	18150	18277.31	2.46	0	-364	18390	18270	18120	18000	17850	18330	18060	115	5400	5000	12700	10	1	2297970	421	5.84	0.37	12	0.21	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	28000	-34.64	20230228	17620	3.86	20231208	28000	-34.64	20230228	17620	3.86	20231208	0.82	N	005820	5000	114 억	56517	N	N	0	N	N
75	20231215	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18310	160	2	0.88	79769870	4365	92.79	18150	18430	18150	23550	12710	18150	18274.88	2.46	0	-293	18390	18270	18120	18000	17850	18330	18060	115	5400	5000	12700	10	1	2297970	421	5.84	0.37	12	0.19	3133.00	50060.00	28000	20230228	-34.61	17620	20231208	3.92	28000	-34.61	20230228	17620	3.92	20231208	28000	-34.61	20230228	17620	3.92	20231208	0.82	N	005820	5000	114 억	56517	N	N	0	N	N
76	20231215	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	270	2	1.49	76946730	4211	89.52	18150	18430	18150	23550	12710	18150	18272.79	2.46	0	-263	18390	18270	18120	18000	17850	18330	18060	115	5400	5000	12700	10	1	2297970	423	5.88	0.37	12	0.18	3133.00	50060.00	28000	20230228	-34.21	17620	20231208	4.54	28000	-34.21	20230228	17620	4.54	20231208	28000	-34.21	20230228	17620	4.54	20231208	0.82	N	005820	5000	114 억	56517	N	N	0	N	N
77	20231215	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18370	220	2	1.21	72446960	3966	84.31	18150	18390	18150	23550	12710	18150	18267.01	2.46	0	-230	18390	18270	18120	18000	17850	18330	18060	115	5400	5000	12700	10	1	2297970	422	5.86	0.37	12	0.17	3133.00	50060.00	28000	20230228	-34.39	17620	20231208	4.26	28000	-34.39	20230228	17620	4.26	20231208	28000	-34.39	20230228	17620	4.26	20231208	0.82	N	005820	5000	114 억	56517	N	N	0	N	N
78	20231215	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18320	170	2	0.94	39877580	2193	46.62	18150	18360	18150	23550	12710	18150	18184.03	2.46	0	-105	18390	18270	18120	18000	17850	18330	18060	115	5400	5000	12700	10	1	2297970	421	5.85	0.37	12	0.10	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	28000	-34.57	20230228	17620	3.97	20231208	28000	-34.57	20230228	17620	3.97	20231208	0.82	N	005820	5000	114 억	56517	N	N	0	N	N
79	20231215	110207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18210	60	2	0.33	29915250	1645	34.97	18150	18360	18150	23550	12710	18150	18185.56	2.46	0	-41	18390	18270	18120	18000	17850	18330	18060	115	5400	5000	12700	10	1	2297970	418	5.81	0.36	12	0.07	3133.00	50060.00	28000	20230228	-34.96	17620	20231208	3.35	28000	-34.96	20230228	17620	3.35	20231208	28000	-34.96	20230228	17620	3.35	20231208	0.82	N	005820	5000	114 억	56517	N	N	0	N	N
80	20231215	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18200	50	2	0.28	22189950	1221	25.96	18150	18200	18150	23550	12710	18150	18173.59	2.46	0	-9	18390	18270	18120	18000	17850	18330	18060	115	5400	5000	12700	10	1	2297970	418	5.81	0.36	12	0.05	3133.00	50060.00	28000	20230228	-35.00	17620	20231208	3.29	28000	-35.00	20230228	17620	3.29	20231208	28000	-35.00	20230228	17620	3.29	20231208	0.82	N	005820	5000	114 억	56517	N	N	0	N	N
81	20231215	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18150	0	3	0.00	3720750	205	4.36	18150	18150	18150	23550	12710	18150	18150.00	2.46	0	0	18390	18270	18120	18000	17850	18330	18060	115	5400	5000	12700	10	1	2297970	417	5.79	0.36	12	0.01	3133.00	50060.00	28000	20230228	-35.18	17620	20231208	3.01	28000	-35.18	20230228	17620	3.01	20231208	28000	-35.18	20230228	17620	3.01	20231208	0.82	N	005820	5000	114 억	56517	N	N	0	N	N
82	20231214	160207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18150	100	2	0.55	85049920	4704	152.18	18050	18240	17970	23450	12640	18050	18078.75	2.48	0	-399	18410	18230	18140	17960	17870	18185	17915	115	5400	5000	12630	10	1	2297970	417	5.79	0.36	12	0.20	3133.00	50060.00	28000	20230228	-35.18	17620	20231208	3.01	28000	-35.18	20230228	17620	3.01	20231208	28000	-35.18	20230228	17620	3.01	20231208	0.81	N	005820	5000	114 억	56920	N	N	0	N	N
83	20231214	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18090	40	2	0.22	76274800	4219	136.49	18050	18240	17970	23450	12640	18050	18078.88	2.48	0	-372	18410	18230	18140	17960	17870	18185	17915	115	5400	5000	12630	10	1	2297970	416	5.77	0.36	12	0.18	3133.00	50060.00	28000	20230228	-35.39	17620	20231208	2.67	28000	-35.39	20230228	17620	2.67	20231208	28000	-35.39	20230228	17620	2.67	20231208	0.81	N	005820	5000	114 억	56920	N	N	0	N	N
84	20231214	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	30	2	0.17	72239190	3996	129.28	18050	18240	17970	23450	12640	18050	18077.88	2.48	0	-251	18410	18230	18140	17960	17870	18185	17915	115	5400	5000	12630	10	1	2297970	415	5.77	0.36	12	0.17	3133.00	50060.00	28000	20230228	-35.43	17620	20231208	2.61	28000	-35.43	20230228	17620	2.61	20231208	28000	-35.43	20230228	17620	2.61	20231208	0.81	N	005820	5000	114 억	56920	N	N	0	N	N
85	20231214	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18180	130	2	0.72	70647130	3908	126.43	18050	18240	17970	23450	12640	18050	18077.57	2.48	0	-251	18410	18230	18140	17960	17870	18185	17915	115	5400	5000	12630	10	1	2297970	418	5.80	0.36	12	0.17	3133.00	50060.00	28000	20230228	-35.07	17620	20231208	3.18	28000	-35.07	20230228	17620	3.18	20231208	28000	-35.07	20230228	17620	3.18	20231208	0.81	N	005820	5000	114 억	56920	N	N	0	N	N
86	20231214	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	30	2	0.17	46181830	2562	82.89	18050	18240	17970	23450	12640	18050	18025.69	2.48	0	-253	18410	18230	18140	17960	17870	18185	17915	115	5400	5000	12630	10	1	2297970	415	5.77	0.36	12	0.11	3133.00	50060.00	28000	20230228	-35.43	17620	20231208	2.61	28000	-35.43	20230228	17620	2.61	20231208	28000	-35.43	20230228	17620	2.61	20231208	0.81	N	005820	5000	114 억	56920	N	N	0	N	N
87	20231214	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	30	2	0.17	42249900	2344	75.83	18050	18240	17970	23450	12640	18050	18024.70	2.48	0	-171	18410	18230	18140	17960	17870	18185	17915	115	5400	5000	12630	10	1	2297970	415	5.77	0.36	12	0.10	3133.00	50060.00	28000	20230228	-35.43	17620	20231208	2.61	28000	-35.43	20230228	17620	2.61	20231208	28000	-35.43	20230228	17620	2.61	20231208	0.81	N	005820	5000	114 억	56920	N	N	0	N	N
88	20231214	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	30	2	0.17	4060310	224	7.25	18050	18240	18050	23450	12640	18050	18126.38	2.48	0	-93	18410	18230	18140	17960	17870	18185	17915	115	5400	5000	12630	10	1	2297970	415	5.77	0.36	12	0.01	3133.00	50060.00	28000	20230228	-35.43	17620	20231208	2.61	28000	-35.43	20230228	17620	2.61	20231208	28000	-35.43	20230228	17620	2.61	20231208	0.81	N	005820	5000	114 억	56920	N	N	0	N	N
89	20231214	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18050	0	3	0.00	487350	27	0.87	18050	18050	18050	23450	12640	18050	18050.00	2.48	0	0	18410	18230	18140	17960	17870	18185	17915	115	5400	5000	12630	10	1	2297970	415	5.76	0.36	12	0.00	3133.00	50060.00	28000	20230228	-35.54	17620	20231208	2.44	28000	-35.54	20230228	17620	2.44	20231208	28000	-35.54	20230228	17620	2.44	20231208	0.81	N	005820	5000	114 억	56920	N	N	0	N	N
90	20231213	160205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18050	0	3	0.00	55930500	3091	123.69	18050	18320	18050	23450	12640	18050	18094.63	2.48	0	-121	18196	18122	18026	17952	17856	18160	17990	115	5400	5000	12630	10	1	2297970	415	5.76	0.36	12	0.13	3133.00	50060.00	28000	20230228	-35.54	17620	20231208	2.44	28000	-35.54	20230228	17620	2.44	20231208	28000	-35.54	20230228	17620	2.44	20231208	0.81	N	005820	5000	114 억	57049	N	N	0	N	N
91	20231213	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	30	2	0.17	53222500	2941	117.69	18050	18320	18050	23450	12640	18050	18096.74	2.48	0	-46	18196	18122	18026	17952	17856	18160	17990	115	5400	5000	12630	10	1	2297970	415	5.77	0.36	12	0.13	3133.00	50060.00	28000	20230228	-35.43	17620	20231208	2.61	28000	-35.43	20230228	17620	2.61	20231208	28000	-35.43	20230228	17620	2.61	20231208	0.81	N	005820	5000	114 억	57049	N	N	0	N	N
92	20231213	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18070	20	2	0.11	48001560	2652	106.12	18050	18320	18050	23450	12640	18050	18100.14	2.48	0	-40	18196	18122	18026	17952	17856	18160	17990	115	5400	5000	12630	10	1	2297970	415	5.77	0.36	12	0.12	3133.00	50060.00	28000	20230228	-35.46	17620	20231208	2.55	28000	-35.46	20230228	17620	2.55	20231208	28000	-35.46	20230228	17620	2.55	20231208	0.81	N	005820	5000	114 억	57049	N	N	0	N	N
93	20231213	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18100	50	2	0.28	40642170	2245	89.84	18050	18320	18050	23450	12640	18050	18103.42	2.48	0	-45	18196	18122	18026	17952	17856	18160	17990	115	5400	5000	12630	10	1	2297970	416	5.78	0.36	12	0.10	3133.00	50060.00	28000	20230228	-35.36	17620	20231208	2.72	28000	-35.36	20230228	17620	2.72	20231208	28000	-35.36	20230228	17620	2.72	20231208	0.81	N	005820	5000	114 억	57049	N	N	0	N	N
94	20231213	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18050	0	3	0.00	24289130	1341	53.66	18050	18320	18050	23450	12640	18050	18112.70	2.48	0	-46	18196	18122	18026	17952	17856	18160	17990	115	5400	5000	12630	10	1	2297970	415	5.76	0.36	12	0.06	3133.00	50060.00	28000	20230228	-35.54	17620	20231208	2.44	28000	-35.54	20230228	17620	2.44	20231208	28000	-35.54	20230228	17620	2.44	20231208	0.81	N	005820	5000	114 억	57049	N	N	0	N	N
95	20231213	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18070	20	2	0.11	20442630	1128	45.14	18050	18320	18050	23450	12640	18050	18122.90	2.48	0	-46	18196	18122	18026	17952	17856	18160	17990	115	5400	5000	12630	10	1	2297970	415	5.77	0.36	12	0.05	3133.00	50060.00	28000	20230228	-35.46	17620	20231208	2.55	28000	-35.46	20230228	17620	2.55	20231208	28000	-35.46	20230228	17620	2.55	20231208	0.81	N	005820	5000	114 억	57049	N	N	0	N	N
96	20231213	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18090	40	2	0.22	19483740	1075	43.02	18050	18320	18050	23450	12640	18050	18124.41	2.48	0	-46	18196	18122	18026	17952	17856	18160	17990	115	5400	5000	12630	10	1	2297970	416	5.77	0.36	12	0.05	3133.00	50060.00	28000	20230228	-35.39	17620	20231208	2.67	28000	-35.39	20230228	17620	2.67	20231208	28000	-35.39	20230228	17620	2.67	20231208	0.81	N	005820	5000	114 억	57049	N	N	0	N	N
97	20231213	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18250	200	2	1.11	1745020	96	3.84	18050	18320	18050	23450	12640	18050	18177.29	2.48	0	-46	18196	18122	18026	17952	17856	18160	17990	115	5400	5000	12630	10	1	2297970	419	5.83	0.36	12	0.00	3133.00	50060.00	28000	20230228	-34.82	17620	20231208	3.58	28000	-34.82	20230228	17620	3.58	20231208	28000	-34.82	20230228	17620	3.58	20231208	0.81	N	005820	5000	114 억	57049	N	N	0	N	N
98	20231212	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18050	50	2	0.28	44541600	2476	58.66	18000	18100	17930	23400	12600	18000	17989.34	2.48	0	-16	18253	18126	17993	17866	17733	18190	17930	115	5400	5000	12600	10	1	2297970	415	5.76	0.36	12	0.11	3133.00	50060.00	28000	20230228	-35.54	17620	20231208	2.44	28000	-35.54	20230228	17620	2.44	20231208	28000	-35.54	20230228	17620	2.44	20231208	1.12	N	005820	5000	114 억	57065	N	N	0	N	N
99	20231212	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18090	90	2	0.50	44198310	2457	58.21	18000	18100	17930	23400	12600	18000	17988.73	2.48	0	-16	18253	18126	17993	17866	17733	18190	17930	115	5400	5000	12600	10	1	2297970	416	5.77	0.36	12	0.11	3133.00	50060.00	28000	20230228	-35.39	17620	20231208	2.67	28000	-35.39	20230228	17620	2.67	20231208	28000	-35.39	20230228	17620	2.67	20231208	1.12	N	005820	5000	114 억	57065	N	N	0	N	N
100	20231212	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18010	10	2	0.06	42717110	2375	56.27	18000	18040	17930	23400	12600	18000	17986.15	2.48	0	-16	18253	18126	17993	17866	17733	18190	17930	115	5400	5000	12600	10	1	2297970	414	5.75	0.36	12	0.10	3133.00	50060.00	28000	20230228	-35.68	17620	20231208	2.21	28000	-35.68	20230228	17620	2.21	20231208	28000	-35.68	20230228	17620	2.21	20231208	1.12	N	005820	5000	114 억	57065	N	N	0	N	N
101	20231212	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18000	0	3	0.00	36360890	2022	47.90	18000	18030	17930	23400	12600	18000	17982.64	2.48	0	-43	18253	18126	17993	17866	17733	18190	17930	115	5400	5000	12600	10	1	2297970	414	5.75	0.36	12	0.09	3133.00	50060.00	28000	20230228	-35.71	17620	20231208	2.16	28000	-35.71	20230228	17620	2.16	20231208	28000	-35.71	20230228	17620	2.16	20231208	1.12	N	005820	5000	114 억	57065	N	N	0	N	N
102	20231212	120158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18000	0	3	0.00	33533330	1865	44.18	18000	18010	17930	23400	12600	18000	17980.34	2.48	0	-43	18253	18126	17993	17866	17733	18190	17930	115	5400	5000	12600	10	1	2297970	414	5.75	0.36	12	0.08	3133.00	50060.00	28000	20230228	-35.71	17620	20231208	2.16	28000	-35.71	20230228	17620	2.16	20231208	28000	-35.71	20230228	17620	2.16	20231208	1.12	N	005820	5000	114 억	57065	N	N	0	N	N
103	20231212	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17990	-10	5	-0.06	19003760	1057	25.04	18000	18010	17930	23400	12600	18000	17978.96	2.48	0	-43	18253	18126	17993	17866	17733	18190	17930	115	5400	5000	12600	10	1	2297970	413	5.74	0.36	12	0.05	3133.00	50060.00	28000	20230228	-35.75	17620	20231208	2.10	28000	-35.75	20230228	17620	2.10	20231208	28000	-35.75	20230228	17620	2.10	20231208	1.12	N	005820	5000	114 억	57065	N	N	0	N	N
104	20231212	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17970	-30	5	-0.17	12797540	712	16.87	18000	18010	17930	23400	12600	18000	17974.07	2.48	0	-16	18253	18126	17993	17866	17733	18190	17930	115	5400	5000	12600	10	1	2297970	413	5.74	0.36	12	0.03	3133.00	50060.00	28000	20230228	-35.82	17620	20231208	1.99	28000	-35.82	20230228	17620	1.99	20231208	28000	-35.82	20230228	17620	1.99	20231208	1.12	N	005820	5000	114 억	57065	N	N	0	N	N
105	20231212	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18010	10	2	0.06	270020	15	0.36	18000	18010	18000	23400	12600	18000	18001.33	2.48	0	0	18253	18126	17993	17866	17733	18190	17930	115	5400	5000	12600	10	1	2297970	414	5.75	0.36	12	0.00	3133.00	50060.00	28000	20230228	-35.68	17620	20231208	2.21	28000	-35.68	20230228	17620	2.21	20231208	28000	-35.68	20230228	17620	2.21	20231208	1.12	N	005820	5000	114 억	57065	N	N	0	N	N
106	20231211	160204	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18000	140	2	0.78	76013280	4221	28.95	17990	18120	17860	23200	12510	17860	18008.36	2.45	-298	396	18606	18232	17926	17552	17246	18080	17400	115	5340	5000	12500	10	1	2297970	414	5.75	0.36	12	0.18	3133.00	50060.00	28000	20230228	-35.71	17620	20231208	2.16	28000	-35.71	20230228	17620	2.16	20231208	28000	-35.71	20230228	17620	2.16	20231208	1.05	N	005820	5000	114 억	56371	N	N	0	N	N
107	20231211	150204	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18000	140	2	0.78	66305250	3681	25.24	17990	18120	17860	23200	12510	17860	18012.84	2.45	-298	389	18606	18232	17926	17552	17246	18080	17400	115	5340	5000	12500	10	1	2297970	414	5.75	0.36	12	0.16	3133.00	50060.00	28000	20230228	-35.71	17620	20231208	2.16	28000	-35.71	20230228	17620	2.16	20231208	28000	-35.71	20230228	17620	2.16	20231208	1.05	N	005820	5000	114 억	56371	N	N	0	N	N
108	20231211	140204	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18050	190	2	1.06	50392090	2796	19.17	17990	18120	17860	23200	12510	17860	18022.92	2.45	-298	389	18606	18232	17926	17552	17246	18080	17400	115	5340	5000	12500	10	1	2297970	415	5.76	0.36	12	0.12	3133.00	50060.00	28000	20230228	-35.54	17620	20231208	2.44	28000	-35.54	20230228	17620	2.44	20231208	28000	-35.54	20230228	17620	2.44	20231208	1.05	N	005820	5000	114 억	56371	N	N	0	N	N
109	20231211	130204	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17950	90	2	0.50	44151350	2449	16.79	17990	18120	17860	23200	12510	17860	18028.32	2.45	-298	389	18606	18232	17926	17552	17246	18080	17400	115	5340	5000	12500	10	1	2297970	412	5.73	0.36	12	0.11	3133.00	50060.00	28000	20230228	-35.89	17620	20231208	1.87	28000	-35.89	20230228	17620	1.87	20231208	28000	-35.89	20230228	17620	1.87	20231208	1.05	N	005820	5000	114 억	56371	N	N	0	N	N
110	20231211	120205	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18040	180	2	1.01	37072220	2055	14.09	17990	18120	17860	23200	12510	17860	18040.01	2.45	-298	254	18606	18232	17926	17552	17246	18080	17400	115	5340	5000	12500	10	1	2297970	415	5.76	0.36	12	0.09	3133.00	50060.00	28000	20230228	-35.57	17620	20231208	2.38	28000	-35.57	20230228	17620	2.38	20231208	28000	-35.57	20230228	17620	2.38	20231208	1.05	N	005820	5000	114 억	56371	N	N	0	N	N
111	20231211	110203	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18030	170	2	0.95	31841170	1765	12.10	17990	18120	17860	23200	12510	17860	18040.32	2.45	-298	254	18606	18232	17926	17552	17246	18080	17400	115	5340	5000	12500	10	1	2297970	414	5.75	0.36	12	0.08	3133.00	50060.00	28000	20230228	-35.61	17620	20231208	2.33	28000	-35.61	20230228	17620	2.33	20231208	28000	-35.61	20230228	17620	2.33	20231208	1.05	N	005820	5000	114 억	56371	N	N	0	N	N
112	20231211	100204	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18110	250	2	1.40	24520890	1360	9.33	17990	18120	17860	23200	12510	17860	18030.07	2.45	-298	221	18606	18232	17926	17552	17246	18080	17400	115	5340	5000	12500	10	1	2297970	416	5.78	0.36	12	0.06	3133.00	50060.00	28000	20230228	-35.32	17620	20231208	2.78	28000	-35.32	20230228	17620	2.78	20231208	28000	-35.32	20230228	17620	2.78	20231208	1.05	N	005820	5000	114 억	56371	N	N	0	N	N
113	20231211	090204	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17980	120	2	0.67	7389290	411	2.82	17990	17990	17860	23200	12510	17860	17978.81	2.45	-298	-23	18606	18232	17926	17552	17246	18080	17400	115	5340	5000	12500	10	1	2297970	413	5.74	0.36	12	0.02	3133.00	50060.00	28000	20230228	-35.79	17620	20231208	2.04	28000	-35.79	20230228	17620	2.04	20231208	28000	-35.79	20230228	17620	2.04	20231208	1.05	N	005820	5000	114 억	56371	N	N	0	N	N
114	20231208	160202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17860	-430	5	-2.35	261028790	14509	143.10	18290	18300	17620	23750	12810	18290	17991.54	2.45	0	454	18643	18466	18293	18116	17943	18380	18030	115	5460	5000	12800	10	1	2297970	410	5.70	0.36	12	0.63	3133.00	50060.00	28000	20230228	-36.21	17620	20231208	1.36	28000	-36.21	20230228	17620	1.36	20231208	28000	-36.21	20230228	17620	1.36	20231208	0.89	N	005820	5000	114 억	56371	N	N	0	N	N
115	20231208	150203	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17990	-300	5	-1.64	239466600	13304	131.22	18290	18300	17620	23750	12810	18290	17999.59	2.45	0	496	18643	18466	18293	18116	17943	18380	18030	115	5460	5000	12800	10	1	2297970	413	5.74	0.36	12	0.58	3133.00	50060.00	28000	20230228	-35.75	17620	20231208	2.10	28000	-35.75	20230228	17620	2.10	20231208	28000	-35.75	20230228	17620	2.10	20231208	0.89	N	005820	5000	114 억	56371	N	N	0	N	N
116	20231208	140202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17950	-340	5	-1.86	228240590	12677	125.03	18290	18300	17620	23750	12810	18290	18004.31	2.45	0	625	18643	18466	18293	18116	17943	18380	18030	115	5460	5000	12800	10	1	2297970	412	5.73	0.36	12	0.55	3133.00	50060.00	28000	20230228	-35.89	17620	20231208	1.87	28000	-35.89	20230228	17620	1.87	20231208	28000	-35.89	20230228	17620	1.87	20231208	0.89	N	005820	5000	114 억	56371	N	N	0	N	N
117	20231208	130201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17890	-400	5	-2.19	214080620	11885	117.22	18290	18300	17620	23750	12810	18290	18012.67	2.45	0	604	18643	18466	18293	18116	17943	18380	18030	115	5460	5000	12800	10	1	2297970	411	5.71	0.36	12	0.52	3133.00	50060.00	28000	20230228	-36.11	17620	20231208	1.53	28000	-36.11	20230228	17620	1.53	20231208	28000	-36.11	20230228	17620	1.53	20231208	0.89	N	005820	5000	114 억	56371	N	N	0	N	N
118	20231208	120202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18130	-160	5	-0.87	75424170	4151	40.94	18290	18300	18060	23750	12810	18290	18170.12	2.45	0	-5	18643	18466	18293	18116	17943	18380	18030	115	5460	5000	12800	10	1	2297970	417	5.79	0.36	12	0.18	3133.00	50060.00	28000	20230228	-35.25	18060	20231208	0.39	28000	-35.25	20230228	18060	0.39	20231208	28000	-35.25	20230228	18060	0.39	20231208	0.89	N	005820	5000	114 억	56371	N	N	0	N	N
119	20231208	110202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18110	-180	5	-0.98	66385540	3651	36.01	18290	18300	18080	23750	12810	18290	18182.84	2.45	0	-5	18643	18466	18293	18116	17943	18380	18030	115	5460	5000	12800	10	1	2297970	416	5.78	0.36	12	0.16	3133.00	50060.00	28000	20230228	-35.32	18080	20231208	0.17	28000	-35.32	20230228	18080	0.17	20231208	28000	-35.32	20230228	18080	0.17	20231208	0.89	N	005820	5000	114 억	56371	N	N	0	N	N
120	20231208	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18290	0	3	0.00	21276120	1168	11.52	18290	18300	18150	23750	12810	18290	18215.86	2.45	0	-7	18643	18466	18293	18116	17943	18380	18030	115	5460	5000	12800	10	1	2297970	420	5.84	0.37	12	0.05	3133.00	50060.00	28000	20230228	-34.68	18120	20231207	0.94	28000	-34.68	20230228	18120	0.94	20231207	28000	-34.68	20230228	18120	0.94	20231207	0.89	N	005820	5000	114 억	56371	N	N	0	N	N
121	20231208	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18150	-140	5	-0.77	420530	23	0.23	18290	18290	18150	23750	12810	18290	18283.91	2.45	0	0	18643	18466	18293	18116	17943	18380	18030	115	5460	5000	12800	10	1	2297970	417	5.79	0.36	12	0.00	3133.00	50060.00	28000	20230228	-35.18	18120	20231207	0.17	28000	-35.18	20230228	18120	0.17	20231207	28000	-35.18	20230228	18120	0.17	20231207	0.89	N	005820	5000	114 억	56371	N	N	0	N	N
122	20231207	160201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18290	-120	5	-0.65	185355160	10139	93.29	18470	18470	18120	23900	12890	18410	18281.40	2.53	0	-2261	18716	18562	18476	18322	18236	18520	18280	115	5490	5000	12880	10	1	2297970	420	5.84	0.37	12	0.44	3133.00	50060.00	28000	20230228	-34.68	18120	20231207	0.94	28000	-34.68	20230228	18120	0.94	20231207	28000	-34.68	20230228	18120	0.94	20231207	0.88	N	005820	5000	114 억	58047	N	N	3	N	N
123	20231207	150202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18230	-180	5	-0.98	166768080	9120	83.92	18470	18470	18120	23900	12890	18410	18285.97	2.53	0	-1866	18716	18562	18476	18322	18236	18520	18280	115	5490	5000	12880	10	1	2297970	419	5.82	0.36	12	0.40	3133.00	50060.00	28000	20230228	-34.89	18120	20231207	0.61	28000	-34.89	20230228	18120	0.61	20231207	28000	-34.89	20230228	18120	0.61	20231207	0.88	N	005820	5000	114 억	58047	N	N	3	N	N
124	20231207	140202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18250	-160	5	-0.87	153298200	8381	77.12	18470	18470	18120	23900	12890	18410	18291.16	2.53	0	-1779	18716	18562	18476	18322	18236	18520	18280	115	5490	5000	12880	10	1	2297970	419	5.83	0.36	12	0.36	3133.00	50060.00	28000	20230228	-34.82	18120	20231207	0.72	28000	-34.82	20230228	18120	0.72	20231207	28000	-34.82	20230228	18120	0.72	20231207	0.88	N	005820	5000	114 억	58047	N	N	3	N	N
125	20231207	130201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18240	-170	5	-0.92	147043330	8038	73.96	18470	18470	18120	23900	12890	18410	18293.52	2.53	0	-1601	18716	18562	18476	18322	18236	18520	18280	115	5490	5000	12880	10	1	2297970	419	5.82	0.36	12	0.35	3133.00	50060.00	28000	20230228	-34.86	18120	20231207	0.66	28000	-34.86	20230228	18120	0.66	20231207	28000	-34.86	20230228	18120	0.66	20231207	0.88	N	005820	5000	114 억	58047	N	N	3	N	N
126	20231207	120201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18300	-110	5	-0.60	136925990	7483	68.85	18470	18470	18120	23900	12890	18410	18298.27	2.53	0	-1466	18716	18562	18476	18322	18236	18520	18280	115	5490	5000	12880	10	1	2297970	421	5.84	0.37	12	0.33	3133.00	50060.00	28000	20230228	-34.64	18120	20231207	0.99	28000	-34.64	20230228	18120	0.99	20231207	28000	-34.64	20230228	18120	0.99	20231207	0.88	N	005820	5000	114 억	58047	N	N	3	N	N
127	20231207	110158	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18210	-200	5	-1.09	119001690	6501	59.82	18470	18470	18120	23900	12890	18410	18305.14	2.53	0	-1187	18716	18562	18476	18322	18236	18520	18280	115	5490	5000	12880	10	1	2297970	418	5.81	0.36	12	0.28	3133.00	50060.00	28000	20230228	-34.96	18120	20231207	0.50	28000	-34.96	20230228	18120	0.50	20231207	28000	-34.96	20230228	18120	0.50	20231207	0.88	N	005820	5000	114 억	58047	N	N	3	N	N
128	20231207	100200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18260	-150	5	-0.81	96819610	5285	48.63	18470	18470	18120	23900	12890	18410	18319.70	2.53	0	-741	18716	18562	18476	18322	18236	18520	18280	115	5490	5000	12880	10	1	2297970	420	5.83	0.36	12	0.23	3133.00	50060.00	28000	20230228	-34.79	18120	20231207	0.77	28000	-34.79	20230228	18120	0.77	20231207	28000	-34.79	20230228	18120	0.77	20231207	0.88	N	005820	5000	114 억	58047	N	N	3	N	N
129	20231207	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	0	3	0.00	940830	51	0.47	18470	18470	18410	23900	12890	18410	18447.65	2.53	0	-17	18716	18562	18476	18322	18236	18520	18280	115	5490	5000	12880	10	1	2297970	423	5.88	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.25	18390	20231206	0.11	28000	-34.25	20230228	18390	0.11	20231206	28000	-34.25	20230228	18390	0.11	20231206	0.88	N	005820	5000	114 억	58047	N	N	3	N	N
130	20231206	160157	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18410	-230	5	-1.23	199278190	10820	212.20	18590	18630	18390	24200	13050	18640	18417.58	2.57	0	-1024	18966	18802	18656	18492	18346	18885	18575	115	5560	5000	13040	10	1	2297970	423	5.88	0.37	12	0.47	3133.00	50060.00	28000	20230228	-34.25	18390	20231206	0.11	28000	-34.25	20230228	18390	0.11	20231206	28000	-34.25	20230228	18390	0.11	20231206	0.88	N	005820	5000	114 억	59129	N	N	3	N	N
131	20231206	150203	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18450	-190	5	-1.02	72588600	3932	77.11	18590	18630	18400	24200	13050	18640	18460.99	2.57	0	-1012	18966	18802	18656	18492	18346	18885	18575	115	5560	5000	13040	10	1	2297970	424	5.89	0.37	12	0.17	3133.00	50060.00	28000	20230228	-34.11	18400	20231206	0.27	28000	-34.11	20230228	18400	0.27	20231206	28000	-34.11	20230228	18400	0.27	20231206	0.88	N	005820	5000	114 억	59129	N	N	0	N	N
132	20231206	140200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18430	-210	5	-1.13	68480400	3709	72.74	18590	18630	18400	24200	13050	18640	18463.31	2.57	0	-944	18966	18802	18656	18492	18346	18885	18575	115	5560	5000	13040	10	1	2297970	424	5.88	0.37	12	0.16	3133.00	50060.00	28000	20230228	-34.18	18400	20231206	0.16	28000	-34.18	20230228	18400	0.16	20231206	28000	-34.18	20230228	18400	0.16	20231206	0.88	N	005820	5000	114 억	59129	N	N	0	N	N
133	20231206	130200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18460	-180	5	-0.97	64465780	3491	68.46	18590	18630	18400	24200	13050	18640	18466.28	2.57	0	-925	18966	18802	18656	18492	18346	18885	18575	115	5560	5000	13040	10	1	2297970	424	5.89	0.37	12	0.15	3133.00	50060.00	28000	20230228	-34.07	18400	20231206	0.33	28000	-34.07	20230228	18400	0.33	20231206	28000	-34.07	20230228	18400	0.33	20231206	0.88	N	005820	5000	114 억	59129	N	N	0	N	N
134	20231206	120158	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18430	-210	5	-1.13	64059850	3469	68.03	18590	18630	18400	24200	13050	18640	18466.37	2.57	0	-909	18966	18802	18656	18492	18346	18885	18575	115	5560	5000	13040	10	1	2297970	424	5.88	0.37	12	0.15	3133.00	50060.00	28000	20230228	-34.18	18400	20231206	0.16	28000	-34.18	20230228	18400	0.16	20231206	28000	-34.18	20230228	18400	0.16	20231206	0.88	N	005820	5000	114 억	59129	N	N	0	N	N
135	20231206	110202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18460	-180	5	-0.97	39263810	2122	41.62	18590	18630	18440	24200	13050	18640	18503.21	2.57	0	-667	18966	18802	18656	18492	18346	18885	18575	115	5560	5000	13040	10	1	2297970	424	5.89	0.37	12	0.09	3133.00	50060.00	28000	20230228	-34.07	18440	20231206	0.11	28000	-34.07	20230228	18440	0.11	20231206	28000	-34.07	20230228	18440	0.11	20231206	0.88	N	005820	5000	114 억	59129	N	N	0	N	N
136	20231206	100200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18500	-140	5	-0.75	25510210	1377	27.01	18590	18630	18470	24200	13050	18640	18525.93	2.57	0	-432	18966	18802	18656	18492	18346	18885	18575	115	5560	5000	13040	10	1	2297970	425	5.90	0.37	12	0.06	3133.00	50060.00	28000	20230228	-33.93	18470	20231206	0.16	28000	-33.93	20230228	18470	0.16	20231206	28000	-33.93	20230228	18470	0.16	20231206	0.88	N	005820	5000	114 억	59129	N	N	0	N	N
137	20231206	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	-50	5	-0.27	1877590	101	1.98	18590	18590	18590	24200	13050	18640	18590.00	2.57	0	0	18966	18802	18656	18492	18346	18885	18575	115	5560	5000	13040	10	1	2297970	427	5.93	0.37	12	0.00	3133.00	50060.00	28000	20230228	-33.61	18500	20231204	0.49	28000	-33.61	20230228	18500	0.49	20231204	28000	-33.61	20230228	18500	0.49	20231204	0.88	N	005820	5000	114 억	59129	N	N	0	N	N
138	20231205	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	130	2	0.70	95201470	5099	71.93	18600	18820	18510	24050	12960	18510	18670.62	2.62	0	-752	18890	18700	18600	18410	18310	18650	18360	115	5540	5000	12950	10	1	2297970	428	5.95	0.37	12	0.22	3133.00	50060.00	28000	20230228	-33.43	18500	20231204	0.76	28000	-33.43	20230228	18500	0.76	20231204	28000	-33.43	20230228	18500	0.76	20231204	0.89	N	005820	5000	114 억	60151	N	N	0	N	N
139	20231205	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18570	60	2	0.32	89316160	4783	67.47	18600	18820	18510	24050	12960	18510	18673.67	2.62	0	-700	18890	18700	18600	18410	18310	18650	18360	115	5540	5000	12950	10	1	2297970	427	5.93	0.37	12	0.21	3133.00	50060.00	28000	20230228	-33.68	18500	20231204	0.38	28000	-33.68	20230228	18500	0.38	20231204	28000	-33.68	20230228	18500	0.38	20231204	0.89	N	005820	5000	114 억	60151	N	N	0	N	N
140	20231205	140201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18620	110	2	0.59	86285370	4620	65.17	18600	18820	18510	24050	12960	18510	18676.49	2.62	0	-640	18890	18700	18600	18410	18310	18650	18360	115	5540	5000	12950	10	1	2297970	428	5.94	0.37	12	0.20	3133.00	50060.00	28000	20230228	-33.50	18500	20231204	0.65	28000	-33.50	20230228	18500	0.65	20231204	28000	-33.50	20230228	18500	0.65	20231204	0.89	N	005820	5000	114 억	60151	N	N	0	N	N
141	20231205	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	120	2	0.65	82634710	4424	62.41	18600	18820	18510	24050	12960	18510	18678.73	2.62	0	-637	18890	18700	18600	18410	18310	18650	18360	115	5540	5000	12950	10	1	2297970	428	5.95	0.37	12	0.19	3133.00	50060.00	28000	20230228	-33.46	18500	20231204	0.70	28000	-33.46	20230228	18500	0.70	20231204	28000	-33.46	20230228	18500	0.70	20231204	0.89	N	005820	5000	114 억	60151	N	N	0	N	N
142	20231205	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18620	110	2	0.59	79518490	4257	60.05	18600	18820	18510	24050	12960	18510	18679.47	2.62	0	-635	18890	18700	18600	18410	18310	18650	18360	115	5540	5000	12950	10	1	2297970	428	5.94	0.37	12	0.19	3133.00	50060.00	28000	20230228	-33.50	18500	20231204	0.65	28000	-33.50	20230228	18500	0.65	20231204	28000	-33.50	20230228	18500	0.65	20231204	0.89	N	005820	5000	114 억	60151	N	N	0	N	N
143	20231205	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18680	170	2	0.92	78307550	4192	59.13	18600	18820	18510	24050	12960	18510	18680.24	2.62	0	-646	18890	18700	18600	18410	18310	18650	18360	115	5540	5000	12950	10	1	2297970	429	5.96	0.37	12	0.18	3133.00	50060.00	28000	20230228	-33.29	18500	20231204	0.97	28000	-33.29	20230228	18500	0.97	20231204	28000	-33.29	20230228	18500	0.97	20231204	0.89	N	005820	5000	114 억	60151	N	N	0	N	N
144	20231205	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18780	270	2	1.46	40976060	2199	31.02	18600	18780	18510	24050	12960	18510	18633.95	2.62	0	-295	18890	18700	18600	18410	18310	18650	18360	115	5540	5000	12950	10	1	2297970	432	5.99	0.38	12	0.10	3133.00	50060.00	28000	20230228	-32.93	18500	20231204	1.51	28000	-32.93	20230228	18500	1.51	20231204	28000	-32.93	20230228	18500	1.51	20231204	0.89	N	005820	5000	114 억	60151	N	N	0	N	N
145	20231205	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	90	2	0.49	4836000	260	3.67	18600	18600	18600	24050	12960	18510	18600.00	2.62	0	0	18890	18700	18600	18410	18310	18650	18360	115	5540	5000	12950	10	1	2297970	427	5.94	0.37	12	0.01	3133.00	50060.00	28000	20230228	-33.57	18500	20231204	0.54	28000	-33.57	20230228	18500	0.54	20231204	28000	-33.57	20230228	18500	0.54	20231204	0.89	N	005820	5000	114 억	60151	N	N	0	N	N
146	20231204	160200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18510	-120	5	-0.64	131458850	7078	148.11	18790	18790	18500	24200	13050	18630	18572.88	2.60	0	214	18810	18720	18640	18550	18470	18680	18510	115	5570	5000	13040	10	1	2297970	425	5.91	0.37	12	0.31	3133.00	50060.00	28000	20230228	-33.89	18500	20231204	0.05	28000	-33.89	20230228	18500	0.05	20231204	28000	-33.89	20230228	18500	0.05	20231204	0.93	N	005820	5000	114 억	59656	N	N	0	N	N
147	20231204	150201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18650	20	2	0.11	118583610	6383	133.56	18790	18790	18500	24200	13050	18630	18578.04	2.60	0	221	18810	18720	18640	18550	18470	18680	18510	115	5570	5000	13040	10	1	2297970	429	5.95	0.37	12	0.28	3133.00	50060.00	28000	20230228	-33.39	18500	20231204	0.81	28000	-33.39	20230228	18500	0.81	20231204	28000	-33.39	20230228	18500	0.81	20231204	0.93	N	005820	5000	114 억	59656	N	N	0	N	N
148	20231204	140159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18630	0	3	0.00	111495820	6004	125.63	18790	18790	18500	24200	13050	18630	18570.26	2.60	0	281	18810	18720	18640	18550	18470	18680	18510	115	5570	5000	13040	10	1	2297970	428	5.95	0.37	12	0.26	3133.00	50060.00	28000	20230228	-33.46	18500	20231204	0.70	28000	-33.46	20230228	18500	0.70	20231204	28000	-33.46	20230228	18500	0.70	20231204	0.93	N	005820	5000	114 억	59656	N	N	0	N	N
149	20231204	130159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18590	-40	5	-0.21	100823140	5430	113.62	18790	18790	18500	24200	13050	18630	18567.80	2.60	0	283	18810	18720	18640	18550	18470	18680	18510	115	5570	5000	13040	10	1	2297970	427	5.93	0.37	12	0.24	3133.00	50060.00	28000	20230228	-33.61	18500	20231204	0.49	28000	-33.61	20230228	18500	0.49	20231204	28000	-33.61	20230228	18500	0.49	20231204	0.93	N	005820	5000	114 억	59656	N	N	0	N	N
150	20231204	120159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18570	-60	5	-0.32	95439450	5140	107.55	18790	18790	18500	24200	13050	18630	18567.99	2.60	0	283	18810	18720	18640	18550	18470	18680	18510	115	5570	5000	13040	10	1	2297970	427	5.93	0.37	12	0.22	3133.00	50060.00	28000	20230228	-33.68	18500	20231204	0.38	28000	-33.68	20230228	18500	0.38	20231204	28000	-33.68	20230228	18500	0.38	20231204	0.93	N	005820	5000	114 억	59656	N	N	0	N	N
151	20231204	110159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18560	-70	5	-0.38	83410780	4492	93.99	18790	18790	18500	24200	13050	18630	18568.74	2.60	0	264	18810	18720	18640	18550	18470	18680	18510	115	5570	5000	13040	10	1	2297970	427	5.92	0.37	12	0.20	3133.00	50060.00	28000	20230228	-33.71	18500	20231204	0.32	28000	-33.71	20230228	18500	0.32	20231204	28000	-33.71	20230228	18500	0.32	20231204	0.93	N	005820	5000	114 억	59656	N	N	0	N	N
152	20231204	100159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	18590	-40	5	-0.21	30884990	1657	34.67	18790	18790	18550	24200	13050	18630	18639.10	2.60	0	-378	18810	18720	18640	18550	18470	18680	18510	115	5570	5000	13040	10	1	2297970	427	5.93	0.37	12	0.07	3133.00	50060.00	28000	20230228	-33.61	18550	20231204	0.22	28000	-33.61	20230228	18550	0.22	20231204	28000	-33.61	20230228	18550	0.22	20231204	0.93	N	005820	5000	114 억	59656	N	N	0	N	N
153	20231204	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18790	160	2	0.86	4618900	246	5.15	18790	18790	18630	24200	13050	18630	18776.02	2.60	0	-56	18810	18720	18640	18550	18470	18680	18510	115	5570	5000	13040	10	1	2297970	432	6.00	0.38	12	0.01	3133.00	50060.00	28000	20230228	-32.89	18550	20231129	1.29	28000	-32.89	20230228	18550	1.29	20231129	28000	-32.89	20230228	18550	1.29	20231129	0.93	N	005820	5000	114 억	59656	N	N	0	N	N
154	20231201	160159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	-50	5	-0.27	88885940	4779	54.26	18730	18730	18560	24250	13080	18680	18599.23	2.61	0	-242	18933	18806	18683	18556	18433	18870	18620	115	5570	5000	13070	10	1	2297970	428	5.95	0.37	12	0.21	3133.00	50060.00	28000	20230228	-33.46	18550	20231129	0.43	28000	-33.46	20230228	18550	0.43	20231129	28000	-33.46	20230228	18550	0.43	20231129	0.91	N	005820	5000	114 억	59898	N	N	0	N	N
155	20231201	150159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18580	-100	5	-0.54	76729530	4125	46.83	18730	18730	18560	24250	13080	18680	18601.10	2.61	0	-50	18933	18806	18683	18556	18433	18870	18620	115	5570	5000	13070	10	1	2297970	427	5.93	0.37	12	0.18	3133.00	50060.00	28000	20230228	-33.64	18550	20231129	0.16	28000	-33.64	20230228	18550	0.16	20231129	28000	-33.64	20230228	18550	0.16	20231129	0.91	N	005820	5000	114 억	59898	N	N	0	N	N
156	20231201	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18570	-110	5	-0.59	61245680	3291	37.36	18730	18730	18560	24250	13080	18680	18610.05	2.61	0	-27	18933	18806	18683	18556	18433	18870	18620	115	5570	5000	13070	10	1	2297970	427	5.93	0.37	12	0.14	3133.00	50060.00	28000	20230228	-33.68	18550	20231129	0.11	28000	-33.68	20230228	18550	0.11	20231129	28000	-33.68	20230228	18550	0.11	20231129	0.91	N	005820	5000	114 억	59898	N	N	0	N	N
157	20231201	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	-30	5	-0.16	52767810	2835	32.19	18730	18730	18560	24250	13080	18680	18612.98	2.61	0	12	18933	18806	18683	18556	18433	18870	18620	115	5570	5000	13070	10	1	2297970	429	5.95	0.37	12	0.12	3133.00	50060.00	28000	20230228	-33.39	18550	20231129	0.54	28000	-33.39	20230228	18550	0.54	20231129	28000	-33.39	20230228	18550	0.54	20231129	0.91	N	005820	5000	114 억	59898	N	N	0	N	N
158	20231201	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	-80	5	-0.43	50423640	2709	30.76	18730	18730	18560	24250	13080	18680	18613.38	2.61	0	12	18933	18806	18683	18556	18433	18870	18620	115	5570	5000	13070	10	1	2297970	427	5.94	0.37	12	0.12	3133.00	50060.00	28000	20230228	-33.57	18550	20231129	0.27	28000	-33.57	20230228	18550	0.27	20231129	28000	-33.57	20230228	18550	0.27	20231129	0.91	N	005820	5000	114 억	59898	N	N	0	N	N
159	20231201	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	-80	5	-0.43	44661860	2399	27.24	18730	18730	18570	24250	13080	18680	18616.87	2.61	0	112	18933	18806	18683	18556	18433	18870	18620	115	5570	5000	13070	10	1	2297970	427	5.94	0.37	12	0.10	3133.00	50060.00	28000	20230228	-33.57	18550	20231129	0.27	28000	-33.57	20230228	18550	0.27	20231129	28000	-33.57	20230228	18550	0.27	20231129	0.91	N	005820	5000	114 억	59898	N	N	0	N	N
160	20231201	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18620	-60	5	-0.32	25242420	1355	15.38	18730	18730	18570	24250	13080	18680	18629.09	2.61	0	99	18933	18806	18683	18556	18433	18870	18620	115	5570	5000	13070	10	1	2297970	428	5.94	0.37	12	0.06	3133.00	50060.00	28000	20230228	-33.50	18550	20231129	0.38	28000	-33.50	20230228	18550	0.38	20231129	28000	-33.50	20230228	18550	0.38	20231129	0.91	N	005820	5000	114 억	59898	N	N	0	N	N
161	20231201	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18730	50	2	0.27	4513930	241	2.74	18730	18730	18730	24250	13080	18680	18730.00	2.61	0	0	18933	18806	18683	18556	18433	18870	18620	115	5570	5000	13070	10	1	2297970	430	5.98	0.37	12	0.01	3133.00	50060.00	28000	20230228	-33.11	18550	20231129	0.97	28000	-33.11	20230228	18550	0.97	20231129	28000	-33.11	20230228	18550	0.97	20231129	0.91	N	005820	5000	114 억	59898	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History