KissMeData/005820/price/prices-20230801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160213	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21250	-150	5	-0.70	147261100	6927	57.79	21450	21500	21050	27800	15000	21400	21259.00	3.04	-1271	22333	21866	21433	20966	20533	21650	20750	115	6400	5000	14980	50	1	2297970	488	6.78	0.42	12	0.30	3133.00	50060.00	28000	20230228	-24.11	18100	20220928	17.40	28000	-24.11	20230228	19380	9.65	20230817	28000	-24.11	20230228	18100	17.40	20220928	3.08	N	005820	5000	114 억	69882	N	N	0	N	N
3	20230831	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21250	-150	5	-0.70	142538950	6705	55.94	21450	21500	21050	27800	15000	21400	21258.61	3.04	-1191	22333	21866	21433	20966	20533	21650	20750	115	6400	5000	14980	50	1	2297970	488	6.78	0.42	12	0.29	3133.00	50060.00	28000	20230228	-24.11	18100	20220928	17.40	28000	-24.11	20230228	19380	9.65	20230817	28000	-24.11	20230228	18100	17.40	20220928	3.08	N	005820	5000	114 억	69882	N	N	0	N	N
4	20230831	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21300	-100	5	-0.47	130311250	6130	51.14	21450	21500	21050	27800	15000	21400	21257.95	3.04	-771	22333	21866	21433	20966	20533	21650	20750	115	6400	5000	14980	50	1	2297970	489	6.80	0.43	12	0.27	3133.00	50060.00	28000	20230228	-23.93	18100	20220928	17.68	28000	-23.93	20230228	19380	9.91	20230817	28000	-23.93	20230228	18100	17.68	20220928	3.08	N	005820	5000	114 억	69882	N	N	0	N	N
5	20230831	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21300	-100	5	-0.47	95572100	4499	37.53	21450	21500	21050	27800	15000	21400	21242.97	3.04	-617	22333	21866	21433	20966	20533	21650	20750	115	6400	5000	14980	50	1	2297970	489	6.80	0.43	12	0.20	3133.00	50060.00	28000	20230228	-23.93	18100	20220928	17.68	28000	-23.93	20230228	19380	9.91	20230817	28000	-23.93	20230228	18100	17.68	20220928	3.08	N	005820	5000	114 억	69882	N	N	0	N	N
6	20230831	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21350	-50	5	-0.23	82844500	3902	32.55	21450	21500	21050	27800	15000	21400	21231.29	3.04	-127	22333	21866	21433	20966	20533	21650	20750	115	6400	5000	14980	50	1	2297970	491	6.81	0.43	12	0.17	3133.00	50060.00	28000	20230228	-23.75	18100	20220928	17.96	28000	-23.75	20230228	19380	10.17	20230817	28000	-23.75	20230228	18100	17.96	20220928	3.08	N	005820	5000	114 억	69882	N	N	0	N	N
7	20230831	110332	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21450	50	2	0.23	73816000	3478	29.01	21450	21500	21050	27800	15000	21400	21223.69	3.04	-59	22333	21866	21433	20966	20533	21650	20750	115	6400	5000	14980	50	1	2297970	493	6.85	0.43	12	0.15	3133.00	50060.00	28000	20230228	-23.39	18100	20220928	18.51	28000	-23.39	20230228	19380	10.68	20230817	28000	-23.39	20230228	18100	18.51	20220928	3.08	N	005820	5000	114 억	69882	N	N	0	N	N
8	20230831	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21400	0	3	0.00	23397850	1097	9.15	21450	21500	21200	27800	15000	21400	21328.94	3.04	-23	22333	21866	21433	20966	20533	21650	20750	115	6400	5000	14980	50	1	2297970	492	6.83	0.43	12	0.05	3133.00	50060.00	28000	20230228	-23.57	18100	20220928	18.23	28000	-23.57	20230228	19380	10.42	20230817	28000	-23.57	20230228	18100	18.23	20220928	3.08	N	005820	5000	114 억	69882	N	N	0	N	N
9	20230831	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21500	100	2	0.47	2554400	119	0.99	21450	21500	21450	27800	15000	21400	21465.55	3.04	-37	22333	21866	21433	20966	20533	21650	20750	115	6400	5000	14980	50	1	2297970	494	6.86	0.43	12	0.01	3133.00	50060.00	28000	20230228	-23.21	18100	20220928	18.78	28000	-23.21	20230228	19380	10.94	20230817	28000	-23.21	20230228	18100	18.78	20220928	3.08	N	005820	5000	114 억	69882	N	N	0	N	N
10	20230830	160214	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21400	-300	5	-1.38	256501550	11943	24.65	21900	21900	21000	28200	15200	21700	21477.16	3.14	-1908	22766	22232	21966	21432	21166	22100	21300	115	6500	5000	15190	50	1	2297970	492	6.83	0.43	12	0.52	3133.00	50060.00	28000	20230228	-23.57	18100	20220928	18.23	28000	-23.57	20230228	19380	10.42	20230817	28000	-23.57	20230228	18100	18.23	20220928	3.81	N	005820	5000	114 억	72161	N	N	0	N	N
11	20230830	150232	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	-100	5	-0.46	243115300	11321	23.36	21900	21900	21000	28200	15200	21700	21474.72	3.14	-1808	22766	22232	21966	21432	21166	22100	21300	115	6500	5000	15190	50	1	2297970	496	6.89	0.43	12	0.49	3133.00	50060.00	28000	20230228	-22.86	18100	20220928	19.34	28000	-22.86	20230228	19380	11.46	20230817	28000	-22.86	20230228	18100	19.34	20220928	3.81	N	005820	5000	114 억	72161	N	N	0	N	N
12	20230830	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	-100	5	-0.46	211863650	9869	20.37	21900	21900	21000	28200	15200	21700	21467.59	3.14	-1505	22766	22232	21966	21432	21166	22100	21300	115	6500	5000	15190	50	1	2297970	496	6.89	0.43	12	0.43	3133.00	50060.00	28000	20230228	-22.86	18100	20220928	19.34	28000	-22.86	20230228	19380	11.46	20230817	28000	-22.86	20230228	18100	19.34	20220928	3.81	N	005820	5000	114 억	72161	N	N	0	N	N
13	20230830	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21500	-200	5	-0.92	199552650	9297	19.18	21900	21900	21000	28200	15200	21700	21464.20	3.14	-1290	22766	22232	21966	21432	21166	22100	21300	115	6500	5000	15190	50	1	2297970	494	6.86	0.43	12	0.40	3133.00	50060.00	28000	20230228	-23.21	18100	20220928	18.78	28000	-23.21	20230228	19380	10.94	20230817	28000	-23.21	20230228	18100	18.78	20220928	3.81	N	005820	5000	114 억	72161	N	N	0	N	N
14	20230830	120242	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	-100	5	-0.46	179513250	8369	17.27	21900	21900	21000	28200	15200	21700	21449.78	3.14	-1086	22766	22232	21966	21432	21166	22100	21300	115	6500	5000	15190	50	1	2297970	496	6.89	0.43	12	0.36	3133.00	50060.00	28000	20230228	-22.86	18100	20220928	19.34	28000	-22.86	20230228	19380	11.46	20230817	28000	-22.86	20230228	18100	19.34	20220928	3.81	N	005820	5000	114 억	72161	N	N	0	N	N
15	20230830	110327	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21650	-50	5	-0.23	173740450	8102	16.72	21900	21900	21000	28200	15200	21700	21444.14	3.14	-996	22766	22232	21966	21432	21166	22100	21300	115	6500	5000	15190	50	1	2297970	498	6.91	0.43	12	0.35	3133.00	50060.00	28000	20230228	-22.68	18100	20220928	19.61	28000	-22.68	20230228	19380	11.71	20230817	28000	-22.68	20230228	18100	19.61	20220928	3.81	N	005820	5000	114 억	72161	N	N	0	N	N
16	20230830	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21500	-200	5	-0.92	161291400	7525	15.53	21900	21900	21000	28200	15200	21700	21434.07	3.14	-937	22766	22232	21966	21432	21166	22100	21300	115	6500	5000	15190	50	1	2297970	494	6.86	0.43	12	0.33	3133.00	50060.00	28000	20230228	-23.21	18100	20220928	18.78	28000	-23.21	20230228	19380	10.94	20230817	28000	-23.21	20230228	18100	18.78	20220928	3.81	N	005820	5000	114 억	72161	N	N	0	N	N
17	20230830	090223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21700	0	3	0.00	12488650	574	1.18	21900	21900	21700	28200	15200	21700	21757.23	3.14	-406	22766	22232	21966	21432	21166	22100	21300	115	6500	5000	15190	50	1	2297970	499	6.93	0.43	12	0.02	3133.00	50060.00	28000	20230228	-22.50	18100	20220928	19.89	28000	-22.50	20230228	19380	11.97	20230817	28000	-22.50	20230228	18100	19.89	20220928	3.81	N	005820	5000	114 억	72161	N	N	0	N	N
18	20230829	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21700	-600	5	-2.69	1068229050	48460	80.19	22300	22500	21700	28950	15650	22300	22043.52	3.04	2042	23866	23082	22516	21732	21166	23475	22125	115	6650	5000	15610	50	1	2297970	499	6.93	0.43	12	2.11	3133.00	50060.00	28000	20230228	-22.50	18100	20220928	19.89	28000	-22.50	20230228	19380	11.97	20230817	28000	-22.50	20230228	18100	19.89	20220928	3.76	N	005820	5000	114 억	69747	N	N	0	N	N
19	20230829	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21900	-400	5	-1.79	1038613650	47100	77.94	22300	22500	21750	28950	15650	22300	22051.25	3.04	2096	23866	23082	22516	21732	21166	23475	22125	115	6650	5000	15610	50	1	2297970	503	6.99	0.44	12	2.05	3133.00	50060.00	28000	20230228	-21.79	18100	20220928	20.99	28000	-21.79	20230228	19380	13.00	20230817	28000	-21.79	20230228	18100	20.99	20220928	3.76	N	005820	5000	114 억	69747	N	N	0	N	N
20	20230829	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-250	5	-1.12	975971500	44247	73.22	22300	22500	21750	28950	15650	22300	22057.35	3.04	2108	23866	23082	22516	21732	21166	23475	22125	115	6650	5000	15610	50	1	2297970	507	7.04	0.44	12	1.93	3133.00	50060.00	28000	20230228	-21.25	18100	20220928	21.82	28000	-21.25	20230228	19380	13.78	20230817	28000	-21.25	20230228	18100	21.82	20220928	3.76	N	005820	5000	114 억	69747	N	N	0	N	N
21	20230829	130239	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-200	5	-0.90	746835200	33807	55.94	22300	22500	21750	28950	15650	22300	22091.14	3.04	1510	23866	23082	22516	21732	21166	23475	22125	115	6650	5000	15610	50	1	2297970	508	7.05	0.44	12	1.47	3133.00	50060.00	28000	20230228	-21.07	18100	20220928	22.10	28000	-21.07	20230228	19380	14.04	20230817	28000	-21.07	20230228	18100	22.10	20220928	3.76	N	005820	5000	114 억	69747	N	N	0	N	N
22	20230829	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	-200	5	-0.90	631183650	28586	47.30	22300	22500	21750	28950	15650	22300	22080.17	3.04	740	23866	23082	22516	21732	21166	23475	22125	115	6650	5000	15610	50	1	2297970	508	7.05	0.44	12	1.24	3133.00	50060.00	28000	20230228	-21.07	18100	20220928	22.10	28000	-21.07	20230228	19380	14.04	20230817	28000	-21.07	20230228	18100	22.10	20220928	3.76	N	005820	5000	114 억	69747	N	N	0	N	N
23	20230829	110358	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21950	-350	5	-1.57	523094850	23724	39.26	22300	22300	21750	28950	15650	22300	22049.18	3.04	33	23866	23082	22516	21732	21166	23475	22125	115	6650	5000	15610	50	1	2297970	504	7.01	0.44	12	1.03	3133.00	50060.00	28000	20230228	-21.61	18100	20220928	21.27	28000	-21.61	20230228	19380	13.26	20230817	28000	-21.61	20230228	18100	21.27	20220928	3.76	N	005820	5000	114 억	69747	N	N	0	N	N
24	20230829	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	-250	5	-1.12	106793650	4828	7.99	22300	22300	21750	28950	15650	22300	22119.65	3.04	127	23866	23082	22516	21732	21166	23475	22125	115	6650	5000	15610	50	1	2297970	507	7.04	0.44	12	0.21	3133.00	50060.00	28000	20230228	-21.25	18100	20220928	21.82	28000	-21.25	20230228	19380	13.78	20230817	28000	-21.25	20230228	18100	21.82	20220928	3.76	N	005820	5000	114 억	69747	N	N	0	N	N
25	20230829	090206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21900	-400	5	-1.79	19749550	899	1.49	22300	22300	21750	28950	15650	22300	21968.35	3.04	46	23866	23082	22516	21732	21166	23475	22125	115	6650	5000	15610	50	1	2297970	503	6.99	0.44	12	0.04	3133.00	50060.00	28000	20230228	-21.79	18100	20220928	20.99	28000	-21.79	20230228	19380	13.00	20230817	28000	-21.79	20230228	18100	20.99	20220928	3.76	N	005820	5000	114 억	69747	N	N	0	N	N
26	20230828	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22300	100	2	0.45	1360915550	60404	2378.11	22200	23300	21950	28850	15550	22200	22530.36	2.78	3882	22600	22400	22100	21900	21600	22500	22000	115	6650	5000	15540	50	1	2297970	512	7.12	0.45	12	2.63	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	19380	15.07	20230817	28000	-20.36	20230228	18100	23.20	20220928	3.63	N	005820	5000	114 억	63996	N	N	0	N	N
27	20230828	150209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	50	2	0.23	1316795150	58420	2300.00	22200	23300	21950	28850	15550	22200	22540.14	2.78	3791	22600	22400	22100	21900	21600	22500	22000	115	6650	5000	15540	50	1	2297970	511	7.10	0.44	12	2.54	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	19380	14.81	20230817	28000	-20.54	20230228	18100	22.93	20220928	3.63	N	005820	5000	114 억	63996	N	N	0	N	N
28	20230828	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	200	2	0.90	1113108100	49304	1941.10	22200	23300	21950	28850	15550	22200	22576.43	2.78	2968	22600	22400	22100	21900	21600	22500	22000	115	6650	5000	15540	50	1	2297970	515	7.15	0.45	12	2.15	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	19380	15.58	20230817	28000	-20.00	20230228	18100	23.76	20220928	3.63	N	005820	5000	114 억	63996	N	N	0	N	N
29	20230828	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	50	2	0.23	833965650	37016	1457.32	22200	22800	21950	28850	15550	22200	22529.87	2.78	1983	22600	22400	22100	21900	21600	22500	22000	115	6650	5000	15540	50	1	2297970	511	7.10	0.44	12	1.61	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	19380	14.81	20230817	28000	-20.54	20230228	18100	22.93	20220928	3.63	N	005820	5000	114 억	63996	N	N	0	N	N
30	20230828	120210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	0	3	0.00	665821950	29527	1162.48	22200	22800	21950	28850	15550	22200	22549.60	2.78	514	22600	22400	22100	21900	21600	22500	22000	115	6650	5000	15540	50	1	2297970	510	7.09	0.44	12	1.28	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	19380	14.55	20230817	28000	-20.71	20230228	18100	22.65	20220928	3.63	N	005820	5000	114 억	63996	N	N	0	N	N
31	20230828	110209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22600	400	2	1.80	119452900	5280	207.87	22200	22750	21950	28850	15550	22200	22623.66	2.78	-578	22600	22400	22100	21900	21600	22500	22000	115	6650	5000	15540	50	1	2297970	519	7.21	0.45	12	0.23	3133.00	50060.00	28450	20220825	-20.56	18100	20220928	24.86	28000	-19.29	20230228	19380	16.62	20230817	28000	-19.29	20230228	18100	24.86	20220928	3.63	N	005820	5000	114 억	63996	N	N	0	N	N
32	20230828	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22400	200	2	0.90	23424950	1046	41.18	22200	22500	21950	28850	15550	22200	22394.79	2.78	-352	22600	22400	22100	21900	21600	22500	22000	115	6650	5000	15540	50	1	2297970	515	7.15	0.45	12	0.05	3133.00	50060.00	28450	20220825	-21.27	18100	20220928	23.76	28000	-20.00	20230228	19380	15.58	20230817	28000	-20.00	20230228	18100	23.76	20220928	3.63	N	005820	5000	114 억	63996	N	N	0	N	N
33	20230828	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22200	0	3	0.00	1265150	57	2.24	22200	22200	21950	28850	15550	22200	22195.61	2.78	0	22600	22400	22100	21900	21600	22500	22000	115	6650	5000	15540	50	1	2297970	510	7.09	0.44	12	0.00	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	19380	14.55	20230817	28000	-20.71	20230228	18100	22.65	20220928	3.63	N	005820	5000	114 억	63996	N	N	0	N	N
34	20230825	160209	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22200	200	2	0.91	56102650	2539	46.40	21950	22300	21800	28600	15400	22000	22096.36	2.83	-1135	22866	22432	21616	21182	20366	22650	21400	115	6600	5000	15400	50	1	2297970	510	7.09	0.44	12	0.11	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	19380	14.55	20230817	28450	-21.97	20220825	18100	22.65	20220928	3.58	N	005820	5000	114 억	65117	N	N	1	N	N
35	20230825	150209	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22100	100	2	0.45	54220900	2454	44.85	21950	22300	21800	28600	15400	22000	22094.91	2.83	-1119	22866	22432	21616	21182	20366	22650	21400	115	6600	5000	15400	50	1	2297970	508	7.05	0.44	12	0.11	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	19380	14.04	20230817	28450	-22.32	20220825	18100	22.10	20220928	3.58	N	005820	5000	114 억	65117	N	N	1	N	N
36	20230825	140208	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22000	0	3	0.00	33834700	1532	28.00	21950	22300	21800	28600	15400	22000	22085.31	2.83	-509	22866	22432	21616	21182	20366	22650	21400	115	6600	5000	15400	50	1	2297970	506	7.02	0.44	12	0.07	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	19380	13.52	20230817	28450	-22.67	20220825	18100	21.55	20220928	3.58	N	005820	5000	114 억	65117	N	N	1	N	N
37	20230825	130209	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21900	-100	5	-0.45	18350000	834	15.24	21950	22050	21800	28600	15400	22000	22002.40	2.83	-148	22866	22432	21616	21182	20366	22650	21400	115	6600	5000	15400	50	1	2297970	503	6.99	0.44	12	0.04	3133.00	50060.00	28450	20220825	-23.02	18100	20220928	20.99	28000	-21.79	20230228	19380	13.00	20230817	28450	-23.02	20220825	18100	20.99	20220928	3.58	N	005820	5000	114 억	65117	N	N	1	N	N
38	20230825	120209	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22050	50	2	0.23	15476850	703	12.85	21950	22050	21800	28600	15400	22000	22015.43	2.83	-191	22866	22432	21616	21182	20366	22650	21400	115	6600	5000	15400	50	1	2297970	507	7.04	0.44	12	0.03	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	19380	13.78	20230817	28450	-22.50	20220825	18100	21.82	20220928	3.58	N	005820	5000	114 억	65117	N	N	1	N	N
39	20230825	110209	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22000	0	3	0.00	13670550	621	11.35	21950	22050	21800	28600	15400	22000	22013.77	2.83	-182	22866	22432	21616	21182	20366	22650	21400	115	6600	5000	15400	50	1	2297970	506	7.02	0.44	12	0.03	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	19380	13.52	20230817	28450	-22.67	20220825	18100	21.55	20220928	3.58	N	005820	5000	114 억	65117	N	N	1	N	N
40	20230825	100209	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22050	50	2	0.23	13076050	594	10.86	21950	22050	21800	28600	15400	22000	22013.55	2.83	-182	22866	22432	21616	21182	20366	22650	21400	115	6600	5000	15400	50	1	2297970	507	7.04	0.44	12	0.03	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	19380	13.78	20230817	28450	-22.50	20220825	18100	21.82	20220928	3.58	N	005820	5000	114 억	65117	N	N	1	N	N
41	20230825	090209	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21800	-200	5	-0.91	3073000	140	2.56	21950	22000	21800	28600	15400	22000	21950.00	2.83	-109	22866	22432	21616	21182	20366	22650	21400	115	6600	5000	15400	50	1	2297970	501	6.96	0.44	12	0.01	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	19380	12.49	20230817	28450	-23.37	20220825	18100	20.44	20220928	3.58	N	005820	5000	114 억	65117	N	N	1	N	N
42	20230824	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	800	2	3.77	118314700	5472	280.90	21200	22050	20800	27550	14850	21200	21621.84	2.89	-1213	21633	21416	20983	20766	20333	21525	20875	115	6350	5000	14840	50	1	2297970	506	7.02	0.44	12	0.24	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	19380	13.52	20230817	28450	-22.67	20220825	18100	21.55	20220928	3.47	N	005820	5000	114 억	66347	N	N	1	N	N
43	20230824	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	850	2	4.01	117036650	5414	277.93	21200	22050	20800	27550	14850	21200	21617.41	2.89	-1225	21633	21416	20983	20766	20333	21525	20875	115	6350	5000	14840	50	1	2297970	507	7.04	0.44	12	0.24	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	19380	13.78	20230817	28450	-22.50	20220825	18100	21.82	20220928	3.47	N	005820	5000	114 억	66347	N	N	0	N	N
44	20230824	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	800	2	3.77	106732950	4946	253.90	21200	22050	20800	27550	14850	21200	21579.65	2.89	-1099	21633	21416	20983	20766	20333	21525	20875	115	6350	5000	14840	50	1	2297970	506	7.02	0.44	12	0.22	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	19380	13.52	20230817	28450	-22.67	20220825	18100	21.55	20220928	3.47	N	005820	5000	114 억	66347	N	N	0	N	N
45	20230824	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	550	2	2.59	64966200	3042	156.16	21200	21750	20800	27550	14850	21200	21356.41	2.89	-784	21633	21416	20983	20766	20333	21525	20875	115	6350	5000	14840	50	1	2297970	500	6.94	0.43	12	0.13	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	19380	12.23	20230817	28450	-23.55	20220825	18100	20.17	20220928	3.47	N	005820	5000	114 억	66347	N	N	0	N	N
46	20230824	120210	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21500	300	2	1.42	51142250	2402	123.31	21200	21700	20800	27550	14850	21200	21291.53	2.89	-583	21633	21416	20983	20766	20333	21525	20875	115	6350	5000	14840	50	1	2297970	494	6.86	0.43	12	0.10	3133.00	50060.00	28450	20220825	-24.43	18100	20220928	18.78	28000	-23.21	20230228	19380	10.94	20230817	28450	-24.43	20220825	18100	18.78	20220928	3.47	N	005820	5000	114 억	66347	N	N	0	N	N
47	20230824	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21300	100	2	0.47	33201000	1566	80.39	21200	21450	20800	27550	14850	21200	21201.15	2.89	-294	21633	21416	20983	20766	20333	21525	20875	115	6350	5000	14840	50	1	2297970	489	6.80	0.43	12	0.07	3133.00	50060.00	28450	20220825	-25.13	18100	20220928	17.68	28000	-23.93	20230228	19380	9.91	20230817	28450	-25.13	20220825	18100	17.68	20220928	3.47	N	005820	5000	114 억	66347	N	N	0	N	N
48	20230824	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21250	50	2	0.24	11577100	551	28.29	21200	21250	20800	27550	14850	21200	21011.07	2.89	-100	21633	21416	20983	20766	20333	21525	20875	115	6350	5000	14840	50	1	2297970	488	6.78	0.42	12	0.02	3133.00	50060.00	28450	20220825	-25.31	18100	20220928	17.40	28000	-24.11	20230228	19380	9.65	20230817	28450	-25.31	20220825	18100	17.40	20220928	3.47	N	005820	5000	114 억	66347	N	N	0	N	N
49	20230824	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20800	-400	5	-1.89	4886900	233	11.96	21200	21200	20800	27550	14850	21200	20973.82	2.89	96	21633	21416	20983	20766	20333	21525	20875	115	6350	5000	14840	50	1	2297970	478	6.64	0.42	12	0.01	3133.00	50060.00	28450	20220825	-26.89	18100	20220928	14.92	28000	-25.71	20230228	19380	7.33	20230817	28450	-26.89	20220825	18100	14.92	20220928	3.47	N	005820	5000	114 억	66347	N	N	0	N	N
50	20230823	160206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21200	350	2	1.68	40805650	1948	50.10	20850	21200	20550	27100	14600	20850	20947.46	2.90	-362	21383	21116	20983	20716	20583	21050	20650	115	6250	5000	14590	50	1	2297970	487	6.77	0.42	12	0.08	3133.00	50060.00	28450	20220825	-25.48	18100	20220928	17.13	28000	-24.29	20230228	19380	9.39	20230817	28450	-25.48	20220825	18100	17.13	20220928	3.45	N	005820	5000	114 억	66709	N	N	0	N	N
51	20230823	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20950	100	2	0.48	38561550	1841	47.35	20850	21150	20550	27100	14600	20850	20945.98	2.90	-336	21383	21116	20983	20716	20583	21050	20650	115	6250	5000	14590	50	1	2297970	481	6.69	0.42	12	0.08	3133.00	50060.00	28450	20220825	-26.36	18100	20220928	15.75	28000	-25.18	20230228	19380	8.10	20230817	28450	-26.36	20220825	18100	15.75	20220928	3.45	N	005820	5000	114 억	66709	N	N	0	N	N
52	20230823	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20650	-200	5	-0.96	10706700	517	13.30	20850	21150	20550	27100	14600	20850	20709.28	2.90	-115	21383	21116	20983	20716	20583	21050	20650	115	6250	5000	14590	50	1	2297970	475	6.59	0.41	12	0.02	3133.00	50060.00	28450	20220825	-27.42	18100	20220928	14.09	28000	-26.25	20230228	19380	6.55	20230817	28450	-27.42	20220825	18100	14.09	20220928	3.45	N	005820	5000	114 억	66709	N	N	0	N	N
53	20230823	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20850	0	3	0.00	8137800	393	10.11	20850	21150	20550	27100	14600	20850	20706.87	2.90	-64	21383	21116	20983	20716	20583	21050	20650	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.02	3133.00	50060.00	28450	20220825	-26.71	18100	20220928	15.19	28000	-25.54	20230228	19380	7.59	20230817	28450	-26.71	20220825	18100	15.19	20220928	3.45	N	005820	5000	114 억	66709	N	N	0	N	N
54	20230823	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20850	0	3	0.00	8096200	391	10.06	20850	21150	20550	27100	14600	20850	20706.39	2.90	-63	21383	21116	20983	20716	20583	21050	20650	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.02	3133.00	50060.00	28450	20220825	-26.71	18100	20220928	15.19	28000	-25.54	20230228	19380	7.59	20230817	28450	-26.71	20220825	18100	15.19	20220928	3.45	N	005820	5000	114 억	66709	N	N	0	N	N
55	20230823	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20800	-50	5	-0.24	7680100	371	9.54	20850	21150	20550	27100	14600	20850	20701.08	2.90	-53	21383	21116	20983	20716	20583	21050	20650	115	6250	5000	14590	50	1	2297970	478	6.64	0.42	12	0.02	3133.00	50060.00	28450	20220825	-26.89	18100	20220928	14.92	28000	-25.71	20230228	19380	7.33	20230817	28450	-26.89	20220825	18100	14.92	20220928	3.45	N	005820	5000	114 억	66709	N	N	0	N	N
56	20230823	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20700	-150	5	-0.72	4649150	225	5.79	20850	21150	20550	27100	14600	20850	20662.89	2.90	31	21383	21116	20983	20716	20583	21050	20650	115	6250	5000	14590	50	1	2297970	476	6.61	0.41	12	0.01	3133.00	50060.00	28450	20220825	-27.24	18100	20220928	14.36	28000	-26.07	20230228	19380	6.81	20230817	28450	-27.24	20220825	18100	14.36	20220928	3.45	N	005820	5000	114 억	66709	N	N	0	N	N
57	20230823	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20850	0	3	0.00	0	0	0.00	0	0	0	27100	14600	20850	0.00	2.90	0	21383	21116	20983	20716	20583	21050	20650	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.00	3133.00	50060.00	28450	20220825	-26.71	18100	20220928	15.19	28000	-25.54	20230228	19380	7.59	20230817	28450	-26.71	20220825	18100	15.19	20220928	3.45	N	005820	5000	114 억	66709	N	N	0	N	N
58	20230822	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20850	-150	5	-0.71	81762550	3888	277.12	21200	21250	20850	27300	14700	21000	21029.46	2.93	-751	21800	21400	20900	20500	20000	21600	20700	115	6300	5000	14700	50	1	2297970	479	6.65	0.42	12	0.17	3133.00	50060.00	28450	20220825	-26.71	18100	20220928	15.19	28000	-25.54	20230228	19380	7.59	20230817	28450	-26.71	20220825	18100	15.19	20220928	3.40	N	005820	5000	114 억	67442	N	N	2	N	N
59	20230822	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20850	-150	5	-0.71	80626650	3834	273.27	21200	21250	20850	27300	14700	21000	21029.38	2.93	-701	21800	21400	20900	20500	20000	21600	20700	115	6300	5000	14700	50	1	2297970	479	6.65	0.42	12	0.17	3133.00	50060.00	28450	20220825	-26.71	18100	20220928	15.19	28000	-25.54	20230228	19380	7.59	20230817	28450	-26.71	20220825	18100	15.19	20220928	3.40	N	005820	5000	114 억	67442	N	N	2	N	N
60	20230822	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20900	-100	5	-0.48	69336500	3294	234.78	21200	21250	20850	27300	14700	21000	21049.33	2.93	-601	21800	21400	20900	20500	20000	21600	20700	115	6300	5000	14700	50	1	2297970	480	6.67	0.42	12	0.14	3133.00	50060.00	28450	20220825	-26.54	18100	20220928	15.47	28000	-25.36	20230228	19380	7.84	20230817	28450	-26.54	20220825	18100	15.47	20220928	3.40	N	005820	5000	114 억	67442	N	N	2	N	N
61	20230822	130206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21150	150	2	0.71	66822850	3175	226.30	21200	21250	20950	27300	14700	21000	21046.57	2.93	-601	21800	21400	20900	20500	20000	21600	20700	115	6300	5000	14700	50	1	2297970	486	6.75	0.42	12	0.14	3133.00	50060.00	28450	20220825	-25.66	18100	20220928	16.85	28000	-24.46	20230228	19380	9.13	20230817	28450	-25.66	20220825	18100	16.85	20220928	3.40	N	005820	5000	114 억	67442	N	N	2	N	N
62	20230822	120204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21100	100	2	0.48	64264250	3054	217.68	21200	21200	20950	27300	14700	21000	21042.65	2.93	-566	21800	21400	20900	20500	20000	21600	20700	115	6300	5000	14700	50	1	2297970	485	6.73	0.42	12	0.13	3133.00	50060.00	28450	20220825	-25.83	18100	20220928	16.57	28000	-24.64	20230228	19380	8.88	20230817	28450	-25.83	20220825	18100	16.57	20220928	3.40	N	005820	5000	114 억	67442	N	N	2	N	N
63	20230822	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21050	50	2	0.24	61667300	2931	208.91	21200	21200	20950	27300	14700	21000	21039.68	2.93	-531	21800	21400	20900	20500	20000	21600	20700	115	6300	5000	14700	50	1	2297970	484	6.72	0.42	12	0.13	3133.00	50060.00	28450	20220825	-26.01	18100	20220928	16.30	28000	-24.82	20230228	19380	8.62	20230817	28450	-26.01	20220825	18100	16.30	20220928	3.40	N	005820	5000	114 억	67442	N	N	2	N	N
64	20230822	100205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21050	50	2	0.24	18052000	859	61.23	21200	21200	20950	27300	14700	21000	21015.13	2.93	-219	21800	21400	20900	20500	20000	21600	20700	115	6300	5000	14700	50	1	2297970	484	6.72	0.42	12	0.04	3133.00	50060.00	28450	20220825	-26.01	18100	20220928	16.30	28000	-24.82	20230228	19380	8.62	20230817	28450	-26.01	20220825	18100	16.30	20220928	3.40	N	005820	5000	114 억	67442	N	N	2	N	N
65	20230822	090206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21000	0	3	0.00	1458950	69	4.92	21200	21200	21000	27300	14700	21000	21144.20	2.93	-18	21800	21400	20900	20500	20000	21600	20700	115	6300	5000	14700	50	1	2297970	483	6.70	0.42	12	0.00	3133.00	50060.00	28450	20220825	-26.19	18100	20220928	16.02	28000	-25.00	20230228	19380	8.36	20230817	28450	-26.19	20220825	18100	16.02	20220928	3.40	N	005820	5000	114 억	67442	N	N	2	N	N
66	20230821	160206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21000	550	2	2.69	29317500	1403	83.31	20700	21300	20400	26550	14350	20450	20895.92	2.96	-663	20983	20716	20383	20116	19783	20850	20250	115	6100	5000	14310	50	1	2297970	483	6.70	0.42	12	0.06	3133.00	50060.00	28450	20220825	-26.19	18100	20220928	16.02	28000	-25.00	20230228	19380	8.36	20230817	28450	-26.19	20220825	18100	16.02	20220928	3.22	N	005820	5000	114 억	68086	N	N	2	N	N
67	20230821	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20900	450	2	2.20	28456650	1362	80.88	20700	21300	20400	26550	14350	20450	20893.28	2.96	-663	20983	20716	20383	20116	19783	20850	20250	115	6100	5000	14310	50	1	2297970	480	6.67	0.42	12	0.06	3133.00	50060.00	28450	20220825	-26.54	18100	20220928	15.47	28000	-25.36	20230228	19380	7.84	20230817	28450	-26.54	20220825	18100	15.47	20220928	3.22	N	005820	5000	114 억	68086	N	N	2	N	N
68	20230821	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20900	450	2	2.20	23559050	1128	66.98	20700	21300	20400	26550	14350	20450	20885.68	2.96	-629	20983	20716	20383	20116	19783	20850	20250	115	6100	5000	14310	50	1	2297970	480	6.67	0.42	12	0.05	3133.00	50060.00	28450	20220825	-26.54	18100	20220928	15.47	28000	-25.36	20230228	19380	7.84	20230817	28450	-26.54	20220825	18100	15.47	20220928	3.22	N	005820	5000	114 억	68086	N	N	2	N	N
69	20230821	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21000	550	2	2.69	23391850	1120	66.51	20700	21300	20400	26550	14350	20450	20885.58	2.96	-628	20983	20716	20383	20116	19783	20850	20250	115	6100	5000	14310	50	1	2297970	483	6.70	0.42	12	0.05	3133.00	50060.00	28450	20220825	-26.19	18100	20220928	16.02	28000	-25.00	20230228	19380	8.36	20230817	28450	-26.19	20220825	18100	16.02	20220928	3.22	N	005820	5000	114 억	68086	N	N	2	N	N
70	20230821	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20750	300	2	1.47	19910300	954	56.65	20700	21300	20400	26550	14350	20450	20870.34	2.96	-567	20983	20716	20383	20116	19783	20850	20250	115	6100	5000	14310	50	1	2297970	477	6.62	0.41	12	0.04	3133.00	50060.00	28450	20220825	-27.07	18100	20220928	14.64	28000	-25.89	20230228	19380	7.07	20230817	28450	-27.07	20220825	18100	14.64	20220928	3.22	N	005820	5000	114 억	68086	N	N	2	N	N
71	20230821	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20800	350	2	1.71	19370500	928	55.11	20700	21300	20400	26550	14350	20450	20873.38	2.96	-566	20983	20716	20383	20116	19783	20850	20250	115	6100	5000	14310	50	1	2297970	478	6.64	0.42	12	0.04	3133.00	50060.00	28450	20220825	-26.89	18100	20220928	14.92	28000	-25.71	20230228	19380	7.33	20230817	28450	-26.89	20220825	18100	14.92	20220928	3.22	N	005820	5000	114 억	68086	N	N	2	N	N
72	20230821	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21050	600	2	2.93	14835300	712	42.28	20700	21300	20400	26550	14350	20450	20836.10	2.96	-493	20983	20716	20383	20116	19783	20850	20250	115	6100	5000	14310	50	1	2297970	484	6.72	0.42	12	0.03	3133.00	50060.00	28450	20220825	-26.01	18100	20220928	16.30	28000	-24.82	20230228	19380	8.62	20230817	28450	-26.01	20220825	18100	16.30	20220928	3.22	N	005820	5000	114 억	68086	N	N	2	N	N
73	20230821	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20700	250	2	1.22	414000	20	1.19	20700	20700	20700	26550	14350	20450	20700.00	2.96	0	20983	20716	20383	20116	19783	20850	20250	115	6100	5000	14310	50	1	2297970	476	6.61	0.41	12	0.00	3133.00	50060.00	28450	20220825	-27.24	18100	20220928	14.36	28000	-26.07	20230228	19380	6.81	20230817	28450	-27.24	20220825	18100	14.36	20220928	3.22	N	005820	5000	114 억	68086	N	N	2	N	N
74	20230818	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20450	-200	5	-0.97	34501450	1684	23.95	20250	20650	20050	26800	14500	20650	20487.80	2.98	-353	21496	21072	20226	19802	18956	21285	20015	115	6150	5000	14450	50	1	2297970	470	6.53	0.41	12	0.07	3133.00	50060.00	28450	20220825	-28.12	18100	20220928	12.98	28000	-26.96	20230228	19380	5.52	20230817	28450	-28.12	20220825	18100	12.98	20220928	3.07	N	005820	5000	114 억	68426	N	N	2	N	N
75	20230818	150206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20600	-50	5	-0.24	32331200	1578	22.44	20250	20650	20050	26800	14500	20650	20488.72	2.98	-352	21496	21072	20226	19802	18956	21285	20015	115	6150	5000	14450	50	1	2297970	473	6.58	0.41	12	0.07	3133.00	50060.00	28450	20220825	-27.59	18100	20220928	13.81	28000	-26.43	20230228	19380	6.30	20230817	28450	-27.59	20220825	18100	13.81	20220928	3.07	N	005820	5000	114 억	68426	N	N	3	N	N
76	20230818	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20650	0	3	0.00	28427900	1388	19.74	20250	20650	20050	26800	14500	20650	20481.20	2.98	-307	21496	21072	20226	19802	18956	21285	20015	115	6150	5000	14450	50	1	2297970	475	6.59	0.41	12	0.06	3133.00	50060.00	28450	20220825	-27.42	18100	20220928	14.09	28000	-26.25	20230228	19380	6.55	20230817	28450	-27.42	20220825	18100	14.09	20220928	3.07	N	005820	5000	114 억	68426	N	N	3	N	N
77	20230818	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20500	-150	5	-0.73	15353550	753	10.71	20250	20550	20050	26800	14500	20650	20389.84	2.98	-123	21496	21072	20226	19802	18956	21285	20015	115	6150	5000	14450	50	1	2297970	471	6.54	0.41	12	0.03	3133.00	50060.00	28450	20220825	-27.94	18100	20220928	13.26	28000	-26.79	20230228	19380	5.78	20230817	28450	-27.94	20220825	18100	13.26	20220928	3.07	N	005820	5000	114 억	68426	N	N	3	N	N
78	20230818	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20550	-100	5	-0.48	12932350	635	9.03	20250	20550	20050	26800	14500	20650	20365.91	2.98	-123	21496	21072	20226	19802	18956	21285	20015	115	6150	5000	14450	50	1	2297970	472	6.56	0.41	12	0.03	3133.00	50060.00	28450	20220825	-27.77	18100	20220928	13.54	28000	-26.61	20230228	19380	6.04	20230817	28450	-27.77	20220825	18100	13.54	20220928	3.07	N	005820	5000	114 억	68426	N	N	3	N	N
79	20230818	110205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20500	-150	5	-0.73	9922550	488	6.94	20250	20550	20050	26800	14500	20650	20333.09	2.98	-85	21496	21072	20226	19802	18956	21285	20015	115	6150	5000	14450	50	1	2297970	471	6.54	0.41	12	0.02	3133.00	50060.00	28450	20220825	-27.94	18100	20220928	13.26	28000	-26.79	20230228	19380	5.78	20230817	28450	-27.94	20220825	18100	13.26	20220928	3.07	N	005820	5000	114 억	68426	N	N	3	N	N
80	20230818	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20500	-150	5	-0.73	8795950	433	6.16	20250	20550	20050	26800	14500	20650	20313.97	2.98	-68	21496	21072	20226	19802	18956	21285	20015	115	6150	5000	14450	50	1	2297970	471	6.54	0.41	12	0.02	3133.00	50060.00	28450	20220825	-27.94	18100	20220928	13.26	28000	-26.79	20230228	19380	5.78	20230817	28450	-27.94	20220825	18100	13.26	20220928	3.07	N	005820	5000	114 억	68426	N	N	3	N	N
81	20230818	090206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20250	-400	5	-1.94	972000	48	0.68	20250	20250	20250	26800	14500	20650	20250.00	2.98	33	21496	21072	20226	19802	18956	21285	20015	115	6150	5000	14450	50	1	2297970	465	6.46	0.40	12	0.00	3133.00	50060.00	28450	20220825	-28.82	18100	20220928	11.88	28000	-27.68	20230228	19380	4.49	20230817	28450	-28.82	20220825	18100	11.88	20220928	3.07	N	005820	5000	114 억	68426	N	N	3	N	N
82	20230817	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20650	300	2	1.47	142572430	7031	89.64	20350	20650	19380	26450	14250	20350	20277.69	3.07	-2086	21783	21066	20683	19966	19583	20875	19775	115	6100	5000	14240	50	1	2297970	475	6.59	0.41	12	0.31	3133.00	50060.00	28450	20220825	-27.42	18100	20220928	14.09	28000	-26.25	20230228	19380	6.55	20230817	28450	-27.42	20220825	18100	14.09	20220928	3.01	N	005820	5000	114 억	70447	N	N	3	N	N
83	20230817	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20500	150	2	0.74	135312680	6679	85.15	20350	20550	19380	26450	14250	20350	20259.42	3.07	-1959	21783	21066	20683	19966	19583	20875	19775	115	6100	5000	14240	50	1	2297970	471	6.54	0.41	12	0.29	3133.00	50060.00	28450	20220825	-27.94	18100	20220928	13.26	28000	-26.79	20230228	19380	5.78	20230817	28450	-27.94	20220825	18100	13.26	20220928	3.01	N	005820	5000	114 억	70447	N	N	0	N	N
84	20230817	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20500	150	2	0.74	108975680	5393	68.75	20350	20550	19380	26450	14250	20350	20206.88	3.07	-1724	21783	21066	20683	19966	19583	20875	19775	115	6100	5000	14240	50	1	2297970	471	6.54	0.41	12	0.23	3133.00	50060.00	28450	20220825	-27.94	18100	20220928	13.26	28000	-26.79	20230228	19380	5.78	20230817	28450	-27.94	20220825	18100	13.26	20220928	3.01	N	005820	5000	114 억	70447	N	N	0	N	N
85	20230817	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20500	150	2	0.74	99492480	4931	62.86	20350	20550	19380	26450	14250	20350	20176.94	3.07	-1659	21783	21066	20683	19966	19583	20875	19775	115	6100	5000	14240	50	1	2297970	471	6.54	0.41	12	0.21	3133.00	50060.00	28450	20220825	-27.94	18100	20220928	13.26	28000	-26.79	20230228	19380	5.78	20230817	28450	-27.94	20220825	18100	13.26	20220928	3.01	N	005820	5000	114 억	70447	N	N	0	N	N
86	20230817	120206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20400	50	2	0.25	83990480	4173	53.20	20350	20550	19380	26450	14250	20350	20127.12	3.07	-1554	21783	21066	20683	19966	19583	20875	19775	115	6100	5000	14240	50	1	2297970	469	6.51	0.41	12	0.18	3133.00	50060.00	28450	20220825	-28.30	18100	20220928	12.71	28000	-27.14	20230228	19380	5.26	20230817	28450	-28.30	20220825	18100	12.71	20220928	3.01	N	005820	5000	114 억	70447	N	N	0	N	N
87	20230817	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20100	-250	5	-1.23	72337730	3600	45.89	20350	20550	19380	26450	14250	20350	20093.81	3.07	-1465	21783	21066	20683	19966	19583	20875	19775	115	6100	5000	14240	50	1	2297970	462	6.42	0.40	12	0.16	3133.00	50060.00	28450	20220825	-29.35	18100	20220928	11.05	28000	-28.21	20230228	19380	3.72	20230817	28450	-29.35	20220825	18100	11.05	20220928	3.01	N	005820	5000	114 억	70447	N	N	0	N	N
88	20230817	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20300	-50	5	-0.25	65349780	3253	41.47	20350	20550	19380	26450	14250	20350	20089.08	3.07	-1402	21783	21066	20683	19966	19583	20875	19775	115	6100	5000	14240	50	1	2297970	466	6.48	0.41	12	0.14	3133.00	50060.00	28450	20220825	-28.65	18100	20220928	12.15	28000	-27.50	20230228	19380	4.75	20230817	28450	-28.65	20220825	18100	12.15	20220928	3.01	N	005820	5000	114 억	70447	N	N	0	N	N
89	20230817	090206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20300	-50	5	-0.25	3616750	178	2.27	20350	20350	20300	26450	14250	20350	20318.82	3.07	-107	21783	21066	20683	19966	19583	20875	19775	115	6100	5000	14240	50	1	2297970	466	6.48	0.41	12	0.01	3133.00	50060.00	28450	20220825	-28.65	18100	20220928	12.15	28000	-27.50	20230228	20150	0.74	20230103	28450	-28.65	20220825	18100	12.15	20220928	3.01	N	005820	5000	114 억	70447	N	N	0	N	N
90	20230816	160206	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20350	-850	5	-4.01	161655950	7842	190.94	21250	21400	20300	27550	14850	21200	20614.12	3.11	-1528	21733	21466	21183	20916	20633	21325	20775	115	6350	5000	14840	50	1	2297970	468	6.50	0.41	12	0.34	3133.00	50060.00	28450	20220825	-28.47	18100	20220928	12.43	28000	-27.32	20230228	20150	0.99	20230103	28450	-28.47	20220825	18100	12.43	20220928	2.89	N	005820	5000	114 억	71551	N	N	0	N	N
91	20230816	150205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20600	-600	5	-2.83	152584650	7398	180.13	21250	21400	20300	27550	14850	21200	20625.12	3.11	-1178	21733	21466	21183	20916	20633	21325	20775	115	6350	5000	14840	50	1	2297970	473	6.58	0.41	12	0.32	3133.00	50060.00	28450	20220825	-27.59	18100	20220928	13.81	28000	-26.43	20230228	20150	2.23	20230103	28450	-27.59	20220825	18100	13.81	20220928	2.89	N	005820	5000	114 억	71551	N	N	0	N	N
92	20230816	140205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20650	-550	5	-2.59	129437150	6274	152.76	21250	21400	20300	27550	14850	21200	20630.72	3.11	-1151	21733	21466	21183	20916	20633	21325	20775	115	6350	5000	14840	50	1	2297970	475	6.59	0.41	12	0.27	3133.00	50060.00	28450	20220825	-27.42	18100	20220928	14.09	28000	-26.25	20230228	20150	2.48	20230103	28450	-27.42	20220825	18100	14.09	20220928	2.89	N	005820	5000	114 억	71551	N	N	0	N	N
93	20230816	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20650	-550	5	-2.59	91826550	4438	108.06	21250	21400	20450	27550	14850	21200	20690.98	3.11	-938	21733	21466	21183	20916	20633	21325	20775	115	6350	5000	14840	50	1	2297970	475	6.59	0.41	12	0.19	3133.00	50060.00	28450	20220825	-27.42	18100	20220928	14.09	28000	-26.25	20230228	20150	2.48	20230103	28450	-27.42	20220825	18100	14.09	20220928	2.89	N	005820	5000	114 억	71551	N	N	0	N	N
94	20230816	120207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20500	-700	5	-3.30	84940050	4104	99.93	21250	21400	20450	27550	14850	21200	20696.89	3.11	-633	21733	21466	21183	20916	20633	21325	20775	115	6350	5000	14840	50	1	2297970	471	6.54	0.41	12	0.18	3133.00	50060.00	28450	20220825	-27.94	18100	20220928	13.26	28000	-26.79	20230228	20150	1.74	20230103	28450	-27.94	20220825	18100	13.26	20220928	2.89	N	005820	5000	114 억	71551	N	N	0	N	N
95	20230816	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20650	-550	5	-2.59	67384450	3248	79.08	21250	21400	20550	27550	14850	21200	20746.44	3.11	-489	21733	21466	21183	20916	20633	21325	20775	115	6350	5000	14840	50	1	2297970	475	6.59	0.41	12	0.14	3133.00	50060.00	28450	20220825	-27.42	18100	20220928	14.09	28000	-26.25	20230228	20150	2.48	20230103	28450	-27.42	20220825	18100	14.09	20220928	2.89	N	005820	5000	114 억	71551	N	N	0	N	N
96	20230816	100204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	20850	-350	5	-1.65	46753350	2249	54.76	21250	21400	20550	27550	14850	21200	20788.51	3.11	-497	21733	21466	21183	20916	20633	21325	20775	115	6350	5000	14840	50	1	2297970	479	6.65	0.42	12	0.10	3133.00	50060.00	28450	20220825	-26.71	18100	20220928	15.19	28000	-25.54	20230228	20150	3.47	20230103	28450	-26.71	20220825	18100	15.19	20220928	2.89	N	005820	5000	114 억	71551	N	N	0	N	N
97	20230816	090205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21250	50	2	0.24	4802800	226	5.50	21250	21400	21250	27550	14850	21200	21251.33	3.11	-68	21733	21466	21183	20916	20633	21325	20775	115	6350	5000	14840	50	1	2297970	488	6.78	0.42	12	0.01	3133.00	50060.00	28450	20220825	-25.31	18100	20220928	17.40	28000	-24.11	20230228	20150	5.46	20230103	28450	-25.31	20220825	18100	17.40	20220928	2.89	N	005820	5000	114 억	71551	N	N	0	N	N
98	20230814	160205	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21200	-150	5	-0.70	86977400	4107	84.61	21350	21450	20900	27750	14950	21350	21177.84	3.17	-1318	22050	21700	21450	21100	20850	21575	20975	115	6400	5000	14940	50	1	2297970	487	6.77	0.42	12	0.18	3133.00	50060.00	28450	20220825	-25.48	18100	20220928	17.13	28000	-24.29	20230228	20150	5.21	20230103	28450	-25.48	20220825	18100	17.13	20220928	2.85	N	005820	5000	114 억	72909	N	N	1	N	N
99	20230814	150204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21150	-200	5	-0.94	82403200	3891	80.16	21350	21450	20900	27750	14950	21350	21177.90	3.17	-1260	22050	21700	21450	21100	20850	21575	20975	115	6400	5000	14940	50	1	2297970	486	6.75	0.42	12	0.17	3133.00	50060.00	28450	20220825	-25.66	18100	20220928	16.85	28000	-24.46	20230228	20150	4.96	20230103	28450	-25.66	20220825	18100	16.85	20220928	2.85	N	005820	5000	114 억	72909	N	N	1	N	N
100	20230814	140204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21100	-250	5	-1.17	75340550	3557	73.28	21350	21450	20900	27750	14950	21350	21180.92	3.17	-1104	22050	21700	21450	21100	20850	21575	20975	115	6400	5000	14940	50	1	2297970	485	6.73	0.42	12	0.15	3133.00	50060.00	28450	20220825	-25.83	18100	20220928	16.57	28000	-24.64	20230228	20150	4.71	20230103	28450	-25.83	20220825	18100	16.57	20220928	2.85	N	005820	5000	114 억	72909	N	N	1	N	N
101	20230814	130204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21100	-250	5	-1.17	68883700	3251	66.98	21350	21450	20900	27750	14950	21350	21188.47	3.17	-899	22050	21700	21450	21100	20850	21575	20975	115	6400	5000	14940	50	1	2297970	485	6.73	0.42	12	0.14	3133.00	50060.00	28450	20220825	-25.83	18100	20220928	16.57	28000	-24.64	20230228	20150	4.71	20230103	28450	-25.83	20220825	18100	16.57	20220928	2.85	N	005820	5000	114 억	72909	N	N	1	N	N
102	20230814	120204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21150	-200	5	-0.94	65874300	3109	64.05	21350	21450	20900	27750	14950	21350	21188.26	3.17	-879	22050	21700	21450	21100	20850	21575	20975	115	6400	5000	14940	50	1	2297970	486	6.75	0.42	12	0.14	3133.00	50060.00	28450	20220825	-25.66	18100	20220928	16.85	28000	-24.46	20230228	20150	4.96	20230103	28450	-25.66	20220825	18100	16.85	20220928	2.85	N	005820	5000	114 억	72909	N	N	1	N	N
103	20230814	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21200	-150	5	-0.70	57022000	2689	55.40	21350	21450	20950	27750	14950	21350	21205.65	3.17	-713	22050	21700	21450	21100	20850	21575	20975	115	6400	5000	14940	50	1	2297970	487	6.77	0.42	12	0.12	3133.00	50060.00	28450	20220825	-25.48	18100	20220928	17.13	28000	-24.29	20230228	20150	5.21	20230103	28450	-25.48	20220825	18100	17.13	20220928	2.85	N	005820	5000	114 억	72909	N	N	1	N	N
104	20230814	100203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21200	-150	5	-0.70	42240650	1991	41.02	21350	21450	20950	27750	14950	21350	21215.80	3.17	-450	22050	21700	21450	21100	20850	21575	20975	115	6400	5000	14940	50	1	2297970	487	6.77	0.42	12	0.09	3133.00	50060.00	28450	20220825	-25.48	18100	20220928	17.13	28000	-24.29	20230228	20150	5.21	20230103	28450	-25.48	20220825	18100	17.13	20220928	2.85	N	005820	5000	114 억	72909	N	N	1	N	N
105	20230814	090204	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21300	-50	5	-0.23	2194150	103	2.12	21350	21350	21300	27750	14950	21350	21302.43	3.17	0	22050	21700	21450	21100	20850	21575	20975	115	6400	5000	14940	50	1	2297970	489	6.80	0.43	12	0.00	3133.00	50060.00	28450	20220825	-25.13	18100	20220928	17.68	28000	-23.93	20230228	20150	5.71	20230103	28450	-25.13	20220825	18100	17.68	20220928	2.85	N	005820	5000	114 억	72909	N	N	1	N	N
106	20230811	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21350	-300	5	-1.39	103949600	4854	91.17	21650	21800	21200	28100	15200	21650	21415.25	3.22	-1135	22150	21900	21650	21400	21150	21775	21275	115	6450	5000	15150	50	1	2297970	491	6.81	0.43	12	0.21	3133.00	50060.00	28450	20220825	-24.96	18100	20220928	17.96	28000	-23.75	20230228	20150	5.96	20230103	28450	-24.96	20220825	18100	17.96	20220928	2.80	N	005820	5000	114 억	74004	N	N	1	N	N
107	20230811	150202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21450	-200	5	-0.92	99238750	4634	87.04	21650	21800	21200	28100	15200	21650	21415.35	3.22	-1088	22150	21900	21650	21400	21150	21775	21275	115	6450	5000	15150	50	1	2297970	493	6.85	0.43	12	0.20	3133.00	50060.00	28450	20220825	-24.60	18100	20220928	18.51	28000	-23.39	20230228	20150	6.45	20230103	28450	-24.60	20220825	18100	18.51	20220928	2.80	N	005820	5000	114 억	74004	N	N	2	N	N
108	20230811	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21450	-200	5	-0.92	85482350	3993	75.00	21650	21800	21200	28100	15200	21650	21408.05	3.22	-782	22150	21900	21650	21400	21150	21775	21275	115	6450	5000	15150	50	1	2297970	493	6.85	0.43	12	0.17	3133.00	50060.00	28450	20220825	-24.60	18100	20220928	18.51	28000	-23.39	20230228	20150	6.45	20230103	28450	-24.60	20220825	18100	18.51	20220928	2.80	N	005820	5000	114 억	74004	N	N	2	N	N
109	20230811	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21350	-300	5	-1.39	79518250	3715	69.78	21650	21800	21200	28100	15200	21650	21404.64	3.22	-543	22150	21900	21650	21400	21150	21775	21275	115	6450	5000	15150	50	1	2297970	491	6.81	0.43	12	0.16	3133.00	50060.00	28450	20220825	-24.96	18100	20220928	17.96	28000	-23.75	20230228	20150	5.96	20230103	28450	-24.96	20220825	18100	17.96	20220928	2.80	N	005820	5000	114 억	74004	N	N	2	N	N
110	20230811	120203	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21300	-350	5	-1.62	75631000	3533	66.36	21650	21800	21200	28100	15200	21650	21407.02	3.22	-424	22150	21900	21650	21400	21150	21775	21275	115	6450	5000	15150	50	1	2297970	489	6.80	0.43	12	0.15	3133.00	50060.00	28450	20220825	-25.13	18100	20220928	17.68	28000	-23.93	20230228	20150	5.71	20230103	28450	-25.13	20220825	18100	17.68	20220928	2.80	N	005820	5000	114 억	74004	N	N	2	N	N
111	20230811	110201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21450	-200	5	-0.92	33865100	1571	29.51	21650	21800	21450	28100	15200	21650	21556.40	3.22	-89	22150	21900	21650	21400	21150	21775	21275	115	6450	5000	15150	50	1	2297970	493	6.85	0.43	12	0.07	3133.00	50060.00	28450	20220825	-24.60	18100	20220928	18.51	28000	-23.39	20230228	20150	6.45	20230103	28450	-24.60	20220825	18100	18.51	20220928	2.80	N	005820	5000	114 억	74004	N	N	2	N	N
112	20230811	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	-50	5	-0.23	15723400	727	13.66	21650	21800	21550	28100	15200	21650	21627.79	3.22	-31	22150	21900	21650	21400	21150	21775	21275	115	6450	5000	15150	50	1	2297970	496	6.89	0.43	12	0.03	3133.00	50060.00	28450	20220825	-24.08	18100	20220928	19.34	28000	-22.86	20230228	20150	7.20	20230103	28450	-24.08	20220825	18100	19.34	20220928	2.80	N	005820	5000	114 억	74004	N	N	2	N	N
113	20230811	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21650	0	3	0.00	606200	28	0.53	21650	21650	21650	28100	15200	21650	21650.00	3.22	0	22150	21900	21650	21400	21150	21775	21275	115	6450	5000	15150	50	1	2297970	498	6.91	0.43	12	0.00	3133.00	50060.00	28450	20220825	-23.90	18100	20220928	19.61	28000	-22.68	20230228	20150	7.44	20230103	28450	-23.90	20220825	18100	19.61	20220928	2.80	N	005820	5000	114 억	74004	N	N	2	N	N
114	20230810	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21650	-100	5	-0.46	115143100	5324	206.68	21850	21900	21400	28250	15250	21750	21627.18	3.22	-323	22383	22066	21733	21416	21083	22225	21575	115	6500	5000	15220	50	1	2297970	498	6.91	0.43	12	0.23	3133.00	50060.00	28450	20220825	-23.90	18100	20220928	19.61	28000	-22.68	20230228	20150	7.44	20230103	28450	-23.90	20220825	18100	19.61	20220928	2.72	N	005820	5000	114 억	74046	N	N	2	N	N
115	20230810	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	-150	5	-0.69	105292350	4869	189.01	21850	21900	21400	28250	15250	21750	21625.05	3.22	-258	22383	22066	21733	21416	21083	22225	21575	115	6500	5000	15220	50	1	2297970	496	6.89	0.43	12	0.21	3133.00	50060.00	28450	20220825	-24.08	18100	20220928	19.34	28000	-22.86	20230228	20150	7.20	20230103	28450	-24.08	20220825	18100	19.34	20220928	2.72	N	005820	5000	114 억	74046	N	N	0	N	N
116	20230810	140201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21650	-100	5	-0.46	99132350	4583	177.91	21850	21900	21400	28250	15250	21750	21630.45	3.22	-258	22383	22066	21733	21416	21083	22225	21575	115	6500	5000	15220	50	1	2297970	498	6.91	0.43	12	0.20	3133.00	50060.00	28450	20220825	-23.90	18100	20220928	19.61	28000	-22.68	20230228	20150	7.44	20230103	28450	-23.90	20220825	18100	19.61	20220928	2.72	N	005820	5000	114 억	74046	N	N	0	N	N
117	20230810	130159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21450	-300	5	-1.38	91439650	4227	164.09	21850	21900	21400	28250	15250	21750	21632.28	3.22	44	22383	22066	21733	21416	21083	22225	21575	115	6500	5000	15220	50	1	2297970	493	6.85	0.43	12	0.18	3133.00	50060.00	28450	20220825	-24.60	18100	20220928	18.51	28000	-23.39	20230228	20150	6.45	20230103	28450	-24.60	20220825	18100	18.51	20220928	2.72	N	005820	5000	114 억	74046	N	N	0	N	N
118	20230810	120200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	0	3	0.00	35860350	1650	64.05	21850	21900	21500	28250	15250	21750	21733.55	3.22	-148	22383	22066	21733	21416	21083	22225	21575	115	6500	5000	15220	50	1	2297970	500	6.94	0.43	12	0.07	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	2.72	N	005820	5000	114 억	74046	N	N	0	N	N
119	20230810	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	0	3	0.00	30911950	1423	55.24	21850	21900	21500	28250	15250	21750	21723.09	3.22	16	22383	22066	21733	21416	21083	22225	21575	115	6500	5000	15220	50	1	2297970	500	6.94	0.43	12	0.06	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	2.72	N	005820	5000	114 억	74046	N	N	0	N	N
120	20230810	100202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21900	150	2	0.69	10880250	503	19.53	21850	21900	21500	28250	15250	21750	21630.72	3.22	33	22383	22066	21733	21416	21083	22225	21575	115	6500	5000	15220	50	1	2297970	503	6.99	0.44	12	0.02	3133.00	50060.00	28450	20220825	-23.02	18100	20220928	20.99	28000	-21.79	20230228	20150	8.68	20230103	28450	-23.02	20220825	18100	20.99	20220928	2.72	N	005820	5000	114 억	74046	N	N	0	N	N
121	20230810	090201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	0	3	0.00	1267100	58	2.25	21850	21850	21750	28250	15250	21750	21846.55	3.22	-2	22383	22066	21733	21416	21083	22225	21575	115	6500	5000	15220	50	1	2297970	500	6.94	0.43	12	0.00	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	2.72	N	005820	5000	114 억	74046	N	N	0	N	N
122	20230809	160201	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	150	2	0.69	56069450	2576	36.16	21400	22050	21400	28050	15150	21600	21766.09	3.24	-519	22366	21982	21616	21232	20866	21800	21050	115	6450	5000	15120	50	1	2297970	500	6.94	0.43	12	0.11	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	2.50	N	005820	5000	114 억	74485	N	N	1	N	N
123	20230809	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21850	250	2	1.16	47763750	2194	30.80	21400	22050	21400	28050	15150	21600	21770.17	3.24	-439	22366	21982	21616	21232	20866	21800	21050	115	6450	5000	15120	50	1	2297970	502	6.97	0.44	12	0.10	3133.00	50060.00	28450	20220825	-23.20	18100	20220928	20.72	28000	-21.96	20230228	20150	8.44	20230103	28450	-23.20	20220825	18100	20.72	20220928	2.50	N	005820	5000	114 억	74485	N	N	1	N	N
124	20230809	140159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21800	200	2	0.93	46955800	2157	30.28	21400	22050	21400	28050	15150	21600	21769.03	3.24	-416	22366	21982	21616	21232	20866	21800	21050	115	6450	5000	15120	50	1	2297970	501	6.96	0.44	12	0.09	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	2.50	N	005820	5000	114 억	74485	N	N	1	N	N
125	20230809	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21850	250	2	1.16	41647250	1914	26.87	21400	22050	21400	28050	15150	21600	21759.27	3.24	-401	22366	21982	21616	21232	20866	21800	21050	115	6450	5000	15120	50	1	2297970	502	6.97	0.44	12	0.08	3133.00	50060.00	28450	20220825	-23.20	18100	20220928	20.72	28000	-21.96	20230228	20150	8.44	20230103	28450	-23.20	20220825	18100	20.72	20220928	2.50	N	005820	5000	114 억	74485	N	N	1	N	N
126	20230809	120202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	400	2	1.85	41625400	1913	26.86	21400	22050	21400	28050	15150	21600	21759.23	3.24	-400	22366	21982	21616	21232	20866	21800	21050	115	6450	5000	15120	50	1	2297970	506	7.02	0.44	12	0.08	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	2.50	N	005820	5000	114 억	74485	N	N	1	N	N
127	20230809	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	400	2	1.85	41559400	1910	26.81	21400	22050	21400	28050	15150	21600	21758.85	3.24	-400	22366	21982	21616	21232	20866	21800	21050	115	6450	5000	15120	50	1	2297970	506	7.02	0.44	12	0.08	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	2.50	N	005820	5000	114 억	74485	N	N	1	N	N
128	20230809	100200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22000	400	2	1.85	33167350	1529	21.47	21400	22000	21400	28050	15150	21600	21692.18	3.24	-299	22366	21982	21616	21232	20866	21800	21050	115	6450	5000	15120	50	1	2297970	506	7.02	0.44	12	0.07	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	2.50	N	005820	5000	114 억	74485	N	N	1	N	N
129	20230809	090200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	0	3	0.00	1359300	63	0.88	21400	21600	21400	28050	15150	21600	21576.19	3.24	-40	22366	21982	21616	21232	20866	21800	21050	115	6450	5000	15120	50	1	2297970	496	6.89	0.43	12	0.00	3133.00	50060.00	28450	20220825	-24.08	18100	20220928	19.34	28000	-22.86	20230228	20150	7.20	20230103	28450	-24.08	20220825	18100	19.34	20220928	2.50	N	005820	5000	114 억	74485	N	N	1	N	N
130	20230808	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	-100	5	-0.46	152305850	7043	12.58	21700	22000	21250	28200	15200	21700	21625.14	3.33	-2089	23533	22616	22083	21166	20633	22350	20900	115	6500	5000	15190	50	1	2297970	496	6.89	0.43	12	0.31	3133.00	50060.00	28450	20220825	-24.08	18100	20220928	19.34	28000	-22.86	20230228	20150	7.20	20230103	28450	-24.08	20220825	18100	19.34	20220928	2.37	N	005820	5000	114 억	76468	N	N	1	N	N
131	20230808	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	50	2	0.23	148640550	6874	12.28	21700	22000	21250	28200	15200	21700	21623.59	3.33	-2046	23533	22616	22083	21166	20633	22350	20900	115	6500	5000	15190	50	1	2297970	500	6.94	0.43	12	0.30	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	2.37	N	005820	5000	114 억	76468	N	N	0	N	N
132	20230808	140159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21800	100	2	0.46	136327300	6306	11.26	21700	22000	21250	28200	15200	21700	21618.66	3.33	-1667	23533	22616	22083	21166	20633	22350	20900	115	6500	5000	15190	50	1	2297970	501	6.96	0.44	12	0.27	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	2.37	N	005820	5000	114 억	76468	N	N	0	N	N
133	20230808	130159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21700	0	3	0.00	133414850	6172	11.02	21700	22000	21250	28200	15200	21700	21616.15	3.33	-1615	23533	22616	22083	21166	20633	22350	20900	115	6500	5000	15190	50	1	2297970	499	6.93	0.43	12	0.27	3133.00	50060.00	28450	20220825	-23.73	18100	20220928	19.89	28000	-22.50	20230228	20150	7.69	20230103	28450	-23.73	20220825	18100	19.89	20220928	2.37	N	005820	5000	114 억	76468	N	N	0	N	N
134	20230808	120159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21600	-100	5	-0.46	88039400	4062	7.26	21700	22000	21300	28200	15200	21700	21673.90	3.33	-1020	23533	22616	22083	21166	20633	22350	20900	115	6500	5000	15190	50	1	2297970	496	6.89	0.43	12	0.18	3133.00	50060.00	28450	20220825	-24.08	18100	20220928	19.34	28000	-22.86	20230228	20150	7.20	20230103	28450	-24.08	20220825	18100	19.34	20220928	2.37	N	005820	5000	114 억	76468	N	N	0	N	N
135	20230808	110200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	50	2	0.23	59624050	2751	4.91	21700	22000	21300	28200	15200	21700	21673.59	3.33	-394	23533	22616	22083	21166	20633	22350	20900	115	6500	5000	15190	50	1	2297970	500	6.94	0.43	12	0.12	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	2.37	N	005820	5000	114 억	76468	N	N	0	N	N
136	20230808	100200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21850	150	2	0.69	47361150	2191	3.91	21700	21950	21300	28200	15200	21700	21616.23	3.33	-61	23533	22616	22083	21166	20633	22350	20900	115	6500	5000	15190	50	1	2297970	502	6.97	0.44	12	0.10	3133.00	50060.00	28450	20220825	-23.20	18100	20220928	20.72	28000	-21.96	20230228	20150	8.44	20230103	28450	-23.20	20220825	18100	20.72	20220928	2.37	N	005820	5000	114 억	76468	N	N	0	N	N
137	20230808	090200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21450	-250	5	-1.15	22341500	1037	1.85	21700	21700	21300	28200	15200	21700	21544.36	3.33	2	23533	22616	22083	21166	20633	22350	20900	115	6500	5000	15190	50	1	2297970	493	6.85	0.43	12	0.05	3133.00	50060.00	28450	20220825	-24.60	18100	20220928	18.51	28000	-23.39	20230228	20150	6.45	20230103	28450	-24.60	20220825	18100	18.51	20220928	2.37	N	005820	5000	114 억	76468	N	N	0	N	N
138	20230807	160158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21700	-350	5	-1.59	1256129850	55987	1559.96	22050	23000	21550	28650	15450	22050	22436.28	3.06	5991	22583	22316	21983	21716	21383	22450	21850	115	6600	5000	15430	50	1	2297970	499	6.93	0.43	12	2.44	3133.00	50060.00	28450	20220825	-23.73	18100	20220928	19.89	28000	-22.50	20230228	20150	7.69	20230103	28450	-23.73	20220825	18100	19.89	20220928	2.26	N	005820	5000	114 억	70404	N	N	0	N	N
139	20230807	150157	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21750	-300	5	-1.36	1221482750	54403	1515.83	22050	23000	21550	28650	15450	22050	22452.49	3.06	6908	22583	22316	21983	21716	21383	22450	21850	115	6600	5000	15430	50	1	2297970	500	6.94	0.43	12	2.37	3133.00	50060.00	28450	20220825	-23.55	18100	20220928	20.17	28000	-22.32	20230228	20150	7.94	20230103	28450	-23.55	20220825	18100	20.17	20220928	2.26	N	005820	5000	114 억	70404	N	N	0	N	N
140	20230807	140200	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	0	3	0.00	1152803350	51251	1428.00	22050	23000	21800	28650	15450	22050	22493.29	3.06	6808	22583	22316	21983	21716	21383	22450	21850	115	6600	5000	15430	50	1	2297970	507	7.04	0.44	12	2.23	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	2.26	N	005820	5000	114 억	70404	N	N	0	N	N
141	20230807	130158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	100	2	0.45	937405350	41594	1158.93	22050	23000	21800	28650	15450	22050	22537.03	3.06	4307	22583	22316	21983	21716	21383	22450	21850	115	6600	5000	15430	50	1	2297970	509	7.07	0.44	12	1.81	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	2.26	N	005820	5000	114 억	70404	N	N	0	N	N
142	20230807	120158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22750	700	2	3.17	334235400	14736	410.59	22050	23000	21800	28650	15450	22050	22681.56	3.06	1670	22583	22316	21983	21716	21383	22450	21850	115	6600	5000	15430	50	1	2297970	523	7.26	0.45	12	0.64	3133.00	50060.00	28450	20220825	-20.04	18100	20220928	25.69	28000	-18.75	20230228	20150	12.90	20230103	28450	-20.04	20220825	18100	25.69	20220928	2.26	N	005820	5000	114 억	70404	N	N	0	N	N
143	20230807	110157	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22700	650	2	2.95	109956200	4899	136.50	22050	22900	21800	28650	15450	22050	22444.62	3.06	465	22583	22316	21983	21716	21383	22450	21850	115	6600	5000	15430	50	1	2297970	522	7.25	0.45	12	0.21	3133.00	50060.00	28450	20220825	-20.21	18100	20220928	25.41	28000	-18.93	20230228	20150	12.66	20230103	28450	-20.21	20220825	18100	25.41	20220928	2.26	N	005820	5000	114 억	70404	N	N	0	N	N
144	20230807	100159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	200	2	0.91	24339500	1101	30.68	22050	22250	21800	28650	15450	22050	22106.72	3.06	-174	22583	22316	21983	21716	21383	22450	21850	115	6600	5000	15430	50	1	2297970	511	7.10	0.44	12	0.05	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	2.26	N	005820	5000	114 억	70404	N	N	0	N	N
145	20230807	090158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	50	2	0.23	13894250	630	17.55	22050	22100	22050	28650	15450	22050	22054.37	3.06	55	22583	22316	21983	21716	21383	22450	21850	115	6600	5000	15430	50	1	2297970	508	7.05	0.44	12	0.03	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	2.26	N	005820	5000	114 억	70404	N	N	0	N	N
146	20230804	160158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	150	2	0.68	79218400	3589	84.13	21650	22250	21650	28450	15350	21900	22072.56	3.11	-1170	22266	22082	21816	21632	21366	22175	21725	115	6550	5000	15330	50	1	2297970	507	7.04	0.44	12	0.16	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	2.08	N	005820	5000	114 억	71508	N	N	0	N	N
147	20230804	150158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	150	2	0.68	76727700	3476	81.48	21650	22250	21650	28450	15350	21900	22073.56	3.11	-1150	22266	22082	21816	21632	21366	22175	21725	115	6550	5000	15330	50	1	2297970	507	7.04	0.44	12	0.15	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	2.08	N	005820	5000	114 억	71508	N	N	0	N	N
148	20230804	140159	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	150	2	0.68	76043100	3445	80.75	21650	22250	21650	28450	15350	21900	22073.47	3.11	-1130	22266	22082	21816	21632	21366	22175	21725	115	6550	5000	15330	50	1	2297970	507	7.04	0.44	12	0.15	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	2.08	N	005820	5000	114 억	71508	N	N	0	N	N
149	20230804	130158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22050	150	2	0.68	74542950	3377	79.16	21650	22250	21650	28450	15350	21900	22073.72	3.11	-1125	22266	22082	21816	21632	21366	22175	21725	115	6550	5000	15330	50	1	2297970	507	7.04	0.44	12	0.15	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	2.08	N	005820	5000	114 억	71508	N	N	0	N	N
150	20230804	120158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22150	250	2	1.14	65965800	2989	70.07	21650	22250	21650	28450	15350	21900	22069.52	3.11	-935	22266	22082	21816	21632	21366	22175	21725	115	6550	5000	15330	50	1	2297970	509	7.07	0.44	12	0.13	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	2.08	N	005820	5000	114 억	71508	N	N	0	N	N
151	20230804	110158	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22100	200	2	0.91	65013350	2946	69.06	21650	22250	21650	28450	15350	21900	22068.35	3.11	-892	22266	22082	21816	21632	21366	22175	21725	115	6550	5000	15330	50	1	2297970	508	7.05	0.44	12	0.13	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	2.08	N	005820	5000	114 억	71508	N	N	0	N	N
152	20230804	100157	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	22250	350	2	1.60	58968400	2673	62.66	21650	22250	21650	28450	15350	21900	22060.76	3.11	-677	22266	22082	21816	21632	21366	22175	21725	115	6550	5000	15330	50	1	2297970	511	7.10	0.44	12	0.12	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	2.08	N	005820	5000	114 억	71508	N	N	0	N	N
153	20230804	090157	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	21800	-100	5	-0.46	2295200	106	2.48	21650	21800	21650	28450	15350	21900	21652.83	3.11	0	22266	22082	21816	21632	21366	22175	21725	115	6550	5000	15330	50	1	2297970	501	6.96	0.44	12	0.00	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	2.08	N	005820	5000	114 억	71508	N	N	0	N	N
154	20230803	160157	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21900	-100	5	-0.45	93047200	4266	66.44	21600	22000	21550	28600	15400	22000	21811.35	3.15	-1011	22400	22200	22100	21900	21800	22150	21850	115	6600	5000	15400	50	1	2297970	503	6.99	0.44	12	0.19	3133.00	50060.00	28450	20220825	-23.02	18100	20220928	20.99	28000	-21.79	20230228	20150	8.68	20230103	28450	-23.02	20220825	18100	20.99	20220928	1.94	N	005820	5000	114 억	72451	N	N	1	N	N
155	20230803	150158	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22000	0	3	0.00	84251550	3864	60.18	21600	22000	21550	28600	15400	22000	21804.23	3.15	-909	22400	22200	22100	21900	21800	22150	21850	115	6600	5000	15400	50	1	2297970	506	7.02	0.44	12	0.17	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	1.94	N	005820	5000	114 억	72451	N	N	1	N	N
156	20230803	140155	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21700	-300	5	-1.36	71363000	3275	51.00	21600	21950	21550	28600	15400	22000	21790.23	3.15	-680	22400	22200	22100	21900	21800	22150	21850	115	6600	5000	15400	50	1	2297970	499	6.93	0.43	12	0.14	3133.00	50060.00	28450	20220825	-23.73	18100	20220928	19.89	28000	-22.50	20230228	20150	7.69	20230103	28450	-23.73	20220825	18100	19.89	20220928	1.94	N	005820	5000	114 억	72451	N	N	1	N	N
157	20230803	130158	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21700	-300	5	-1.36	70386400	3230	50.30	21600	21950	21550	28600	15400	22000	21791.46	3.15	-681	22400	22200	22100	21900	21800	22150	21850	115	6600	5000	15400	50	1	2297970	499	6.93	0.43	12	0.14	3133.00	50060.00	28450	20220825	-23.73	18100	20220928	19.89	28000	-22.50	20230228	20150	7.69	20230103	28450	-23.73	20220825	18100	19.89	20220928	1.94	N	005820	5000	114 억	72451	N	N	1	N	N
158	20230803	120157	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21850	-150	5	-0.68	42044650	1931	30.07	21600	21950	21550	28600	15400	22000	21773.51	3.15	-554	22400	22200	22100	21900	21800	22150	21850	115	6600	5000	15400	50	1	2297970	502	6.97	0.44	12	0.08	3133.00	50060.00	28450	20220825	-23.20	18100	20220928	20.72	28000	-21.96	20230228	20150	8.44	20230103	28450	-23.20	20220825	18100	20.72	20220928	1.94	N	005820	5000	114 억	72451	N	N	1	N	N
159	20230803	110156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21850	-150	5	-0.68	39051200	1794	27.94	21600	21950	21550	28600	15400	22000	21767.67	3.15	-437	22400	22200	22100	21900	21800	22150	21850	115	6600	5000	15400	50	1	2297970	502	6.97	0.44	12	0.08	3133.00	50060.00	28450	20220825	-23.20	18100	20220928	20.72	28000	-21.96	20230228	20150	8.44	20230103	28450	-23.20	20220825	18100	20.72	20220928	1.94	N	005820	5000	114 억	72451	N	N	1	N	N
160	20230803	100155	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21900	-100	5	-0.45	22371750	1030	16.04	21600	21950	21550	28600	15400	22000	21720.15	3.15	-194	22400	22200	22100	21900	21800	22150	21850	115	6600	5000	15400	50	1	2297970	503	6.99	0.44	12	0.04	3133.00	50060.00	28450	20220825	-23.02	18100	20220928	20.99	28000	-21.79	20230228	20150	8.68	20230103	28450	-23.02	20220825	18100	20.99	20220928	1.94	N	005820	5000	114 억	72451	N	N	1	N	N
161	20230803	090157	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21700	-300	5	-1.36	4903400	227	3.54	21600	21700	21600	28600	15400	22000	21600.88	3.15	-2	22400	22200	22100	21900	21800	22150	21850	115	6600	5000	15400	50	1	2297970	499	6.93	0.43	12	0.01	3133.00	50060.00	28450	20220825	-23.73	18100	20220928	19.89	28000	-22.50	20230228	20150	7.69	20230103	28450	-23.73	20220825	18100	19.89	20220928	1.94	N	005820	5000	114 억	72451	N	N	1	N	N
162	20230802	160156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22000	-150	5	-0.68	142440200	6421	64.52	22150	22300	22000	28750	15550	22150	22183.49	3.25	-2296	22583	22366	22083	21866	21583	22225	21725	115	6600	5000	15500	50	1	2297970	506	7.02	0.44	12	0.28	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	2.51	N	005820	5000	114 억	74616	N	N	1	N	N
163	20230802	150157	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22100	-50	5	-0.23	137584100	6201	62.31	22150	22300	22000	28750	15550	22150	22187.41	3.25	-2172	22583	22366	22083	21866	21583	22225	21725	115	6600	5000	15500	50	1	2297970	508	7.05	0.44	12	0.27	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	2.51	N	005820	5000	114 억	74616	N	N	1	N	N
164	20230802	140158	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22100	-50	5	-0.23	124174650	5593	56.20	22150	22300	22000	28750	15550	22150	22201.80	3.25	-1987	22583	22366	22083	21866	21583	22225	21725	115	6600	5000	15500	50	1	2297970	508	7.05	0.44	12	0.24	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	2.51	N	005820	5000	114 억	74616	N	N	1	N	N
165	20230802	130156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22200	50	2	0.23	81343750	3663	36.81	22150	22300	22000	28750	15550	22150	22206.87	3.25	-1060	22583	22366	22083	21866	21583	22225	21725	115	6600	5000	15500	50	1	2297970	510	7.09	0.44	12	0.16	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	2.51	N	005820	5000	114 억	74616	N	N	1	N	N
166	20230802	120156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22250	100	2	0.45	72596950	3269	32.85	22150	22300	22000	28750	15550	22150	22207.69	3.25	-1060	22583	22366	22083	21866	21583	22225	21725	115	6600	5000	15500	50	1	2297970	511	7.10	0.44	12	0.14	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	2.51	N	005820	5000	114 억	74616	N	N	1	N	N
167	20230802	110155	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22250	100	2	0.45	48229750	2172	21.82	22150	22300	22000	28750	15550	22150	22205.23	3.25	-698	22583	22366	22083	21866	21583	22225	21725	115	6600	5000	15500	50	1	2297970	511	7.10	0.44	12	0.09	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	2.51	N	005820	5000	114 억	74616	N	N	1	N	N
168	20230802	100157	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22200	50	2	0.23	33616050	1514	15.21	22150	22300	22000	28750	15550	22150	22203.47	3.25	-220	22583	22366	22083	21866	21583	22225	21725	115	6600	5000	15500	50	1	2297970	510	7.09	0.44	12	0.07	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	2.51	N	005820	5000	114 억	74616	N	N	1	N	N
169	20230802	090157	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22000	-150	5	-0.68	2495050	113	1.14	22150	22150	22000	28750	15550	22150	22080.09	3.25	52	22583	22366	22083	21866	21583	22225	21725	115	6600	5000	15500	50	1	2297970	506	7.02	0.44	12	0.00	3133.00	50060.00	28450	20220825	-22.67	18100	20220928	21.55	28000	-21.43	20230228	20150	9.18	20230103	28450	-22.67	20220825	18100	21.55	20220928	2.51	N	005820	5000	114 억	74616	N	N	1	N	N
170	20230801	160157	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22150	-50	5	-0.23	219761600	9952	32.43	22300	22300	21800	28850	15550	22200	22082.15	3.38	-3060	24000	23100	22350	21450	20700	22725	21075	115	6650	5000	15540	50	1	2297970	509	7.07	0.44	12	0.43	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	2.44	N	005820	5000	114 억	77733	N	N	1	N	N
171	20230801	150154	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22050	-150	5	-0.68	208293950	9431	30.73	22300	22300	21800	28850	15550	22200	22086.09	3.38	-2964	24000	23100	22350	21450	20700	22725	21075	115	6650	5000	15540	50	1	2297970	507	7.04	0.44	12	0.41	3133.00	50060.00	28450	20220825	-22.50	18100	20220928	21.82	28000	-21.25	20230228	20150	9.43	20230103	28450	-22.50	20220825	18100	21.82	20220928	2.44	N	005820	5000	114 억	77733	N	N	1	N	N
172	20230801	140158	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	21800	-400	5	-1.80	189239600	8564	27.91	22300	22300	21800	28850	15550	22200	22097.10	3.38	-2650	24000	23100	22350	21450	20700	22725	21075	115	6650	5000	15540	50	1	2297970	501	6.96	0.44	12	0.37	3133.00	50060.00	28450	20220825	-23.37	18100	20220928	20.44	28000	-22.14	20230228	20150	8.19	20230103	28450	-23.37	20220825	18100	20.44	20220928	2.44	N	005820	5000	114 억	77733	N	N	1	N	N
173	20230801	130156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22150	-50	5	-0.23	121361150	5473	17.83	22300	22300	21950	28850	15550	22200	22174.52	3.38	-1632	24000	23100	22350	21450	20700	22725	21075	115	6650	5000	15540	50	1	2297970	509	7.07	0.44	12	0.24	3133.00	50060.00	28450	20220825	-22.14	18100	20220928	22.38	28000	-20.89	20230228	20150	9.93	20230103	28450	-22.14	20220825	18100	22.38	20220928	2.44	N	005820	5000	114 억	77733	N	N	1	N	N
174	20230801	120156	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22200	0	3	0.00	69136100	3125	10.18	22300	22300	21950	28850	15550	22200	22123.55	3.38	-1632	24000	23100	22350	21450	20700	22725	21075	115	6650	5000	15540	50	1	2297970	510	7.09	0.44	12	0.14	3133.00	50060.00	28450	20220825	-21.97	18100	20220928	22.65	28000	-20.71	20230228	20150	10.17	20230103	28450	-21.97	20220825	18100	22.65	20220928	2.44	N	005820	5000	114 억	77733	N	N	1	N	N
175	20230801	110154	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22100	-100	5	-0.45	23875800	1077	3.51	22300	22300	22050	28850	15550	22200	22168.80	3.38	-570	24000	23100	22350	21450	20700	22725	21075	115	6650	5000	15540	50	1	2297970	508	7.05	0.44	12	0.05	3133.00	50060.00	28450	20220825	-22.32	18100	20220928	22.10	28000	-21.07	20230228	20150	9.68	20230103	28450	-22.32	20220825	18100	22.10	20220928	2.44	N	005820	5000	114 억	77733	N	N	1	N	N
176	20230801	100155	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22250	50	2	0.23	15495350	698	2.27	22300	22300	22050	28850	15550	22200	22199.64	3.38	-245	24000	23100	22350	21450	20700	22725	21075	115	6650	5000	15540	50	1	2297970	511	7.10	0.44	12	0.03	3133.00	50060.00	28450	20220825	-21.79	18100	20220928	22.93	28000	-20.54	20230228	20150	10.42	20230103	28450	-21.79	20220825	18100	22.93	20220928	2.44	N	005820	5000	114 억	77733	N	N	1	N	N
177	20230801	090155	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	22300	100	2	0.45	2542200	114	0.37	22300	22300	22300	28850	15550	22200	22300.00	3.38	0	24000	23100	22350	21450	20700	22725	21075	115	6650	5000	15540	50	1	2297970	512	7.12	0.45	12	0.00	3133.00	50060.00	28450	20220825	-21.62	18100	20220928	23.20	28000	-20.36	20230228	20150	10.67	20230103	28450	-21.62	20220825	18100	23.20	20220928	2.44	N	005820	5000	114 억	77733	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History