KissMeData/005820/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160212	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20650	-200	5	-0.96	122659750	5915	49.52	20850	20950	20600	27100	14600	20850	20737.08	2.59	0	161	21516	21182	20716	20382	19916	21350	20550	115	6250	5000	14590	50	1	2297970	475	6.59	0.41	12	0.26	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	3.11	N	005820	5000	114 억		59529	N	N	0	N	00	N
3	20231031	150215	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20750	-100	5	-0.48	119768150	5775	48.35	20850	20950	20600	27100	14600	20850	20739.07	2.59	0	168	21516	21182	20716	20382	19916	21350	20550	115	6250	5000	14590	50	1	2297970	477	6.62	0.41	12	0.25	3133.00	50060.00	28000	20230228	-25.89	19150	20221122	8.36	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	3.11	N	005820	5000	114 억		59529	N	N	0	N	00	N
4	20231031	140218	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	-150	5	-0.72	99764050	4808	40.25	20850	20950	20600	27100	14600	20850	20749.59	2.59	0	168	21516	21182	20716	20382	19916	21350	20550	115	6250	5000	14590	50	1	2297970	476	6.61	0.41	12	0.21	3133.00	50060.00	28000	20230228	-26.07	19150	20221122	8.09	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	3.11	N	005820	5000	114 억		59529	N	N	0	N	00	N
5	20231031	130215	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20800	-50	5	-0.24	78500050	3782	31.66	20850	20950	20600	27100	14600	20850	20756.23	2.59	0	406	21516	21182	20716	20382	19916	21350	20550	115	6250	5000	14590	50	1	2297970	478	6.64	0.42	12	0.16	3133.00	50060.00	28000	20230228	-25.71	19150	20221122	8.62	28000	-25.71	20230228	19380	7.33	20230817	28000	-25.71	20230228	19150	8.62	20221122	3.11	N	005820	5000	114 억		59529	N	N	0	N	00	N
6	20231031	120215	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	0	3	0.00	66804250	3220	26.96	20850	20950	20600	27100	14600	20850	20746.66	2.59	0	373	21516	21182	20716	20382	19916	21350	20550	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.14	3133.00	50060.00	28000	20230228	-25.54	19150	20221122	8.88	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	19150	8.88	20221122	3.11	N	005820	5000	114 억		59529	N	N	0	N	00	N
7	20231031	110217	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	-150	5	-0.72	52680950	2542	21.28	20850	20950	20600	27100	14600	20850	20724.21	2.59	0	327	21516	21182	20716	20382	19916	21350	20550	115	6250	5000	14590	50	1	2297970	476	6.61	0.41	12	0.11	3133.00	50060.00	28000	20230228	-26.07	19150	20221122	8.09	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	3.11	N	005820	5000	114 억		59529	N	N	0	N	00	N
8	20231031	100216	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	0	3	0.00	29195900	1404	11.75	20850	20950	20650	27100	14600	20850	20794.80	2.59	0	270	21516	21182	20716	20382	19916	21350	20550	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.06	3133.00	50060.00	28000	20230228	-25.54	19150	20221122	8.88	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	19150	8.88	20221122	3.11	N	005820	5000	114 억		59529	N	N	0	N	00	N
9	20231031	090214	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20900	50	2	0.24	1606900	77	0.64	20850	20900	20850	27100	14600	20850	20868.83	2.59	0	61	21516	21182	20716	20382	19916	21350	20550	115	6250	5000	14590	50	1	2297970	480	6.67	0.42	12	0.00	3133.00	50060.00	28000	20230228	-25.36	19150	20221122	9.14	28000	-25.36	20230228	19380	7.84	20230817	28000	-25.36	20230228	19150	9.14	20221122	3.11	N	005820	5000	114 억		59529	N	N	0	N	00	N
10	20231030	160212	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	-50	5	-0.24	245525900	11925	26.51	20650	21050	20250	27150	14650	20900	20588.91	2.56	0	824	22433	21666	20983	20216	19533	22050	20600	115	6250	5000	14630	50	1	2297970	479	6.65	0.42	12	0.52	3133.00	50060.00	28000	20230228	-25.54	19150	20221122	8.88	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	19150	8.88	20221122	3.13	N	005820	5000	114 억		58853	N	N	0	N	00	N
11	20231030	150210	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20900	0	3	0.00	240588000	11689	25.98	20650	21050	20250	27150	14650	20900	20582.16	2.56	0	767	22433	21666	20983	20216	19533	22050	20600	115	6250	5000	14630	50	1	2297970	480	6.67	0.42	12	0.51	3133.00	50060.00	28000	20230228	-25.36	19150	20221122	9.14	28000	-25.36	20230228	19380	7.84	20230817	28000	-25.36	20230228	19150	9.14	20221122	3.13	N	005820	5000	114 억		58853	N	N	0	N	00	N
12	20231030	140210	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	-50	5	-0.24	223147550	10854	24.13	20650	20900	20250	27150	14650	20900	20558.70	2.56	0	772	22433	21666	20983	20216	19533	22050	20600	115	6250	5000	14630	50	1	2297970	479	6.65	0.42	12	0.47	3133.00	50060.00	28000	20230228	-25.54	19150	20221122	8.88	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	19150	8.88	20221122	3.13	N	005820	5000	114 억		58853	N	N	0	N	00	N
13	20231030	130209	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	-200	5	-0.96	216841900	10551	23.45	20650	20900	20250	27150	14650	20900	20551.46	2.56	0	771	22433	21666	20983	20216	19533	22050	20600	115	6250	5000	14630	50	1	2297970	476	6.61	0.41	12	0.46	3133.00	50060.00	28000	20230228	-26.07	19150	20221122	8.09	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	3.13	N	005820	5000	114 억		58853	N	N	0	N	00	N
14	20231030	120208	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20650	-250	5	-1.20	195812150	9539	21.20	20650	20900	20250	27150	14650	20900	20527.14	2.56	0	628	22433	21666	20983	20216	19533	22050	20600	115	6250	5000	14630	50	1	2297970	475	6.59	0.41	12	0.42	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	3.13	N	005820	5000	114 억		58853	N	N	0	N	00	N
15	20231030	110208	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	-200	5	-0.96	161963150	7901	17.56	20650	20900	20250	27150	14650	20900	20498.56	2.56	0	585	22433	21666	20983	20216	19533	22050	20600	115	6250	5000	14630	50	1	2297970	476	6.61	0.41	12	0.34	3133.00	50060.00	28000	20230228	-26.07	19150	20221122	8.09	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	3.13	N	005820	5000	114 억		58853	N	N	0	N	00	N
16	20231030	100208	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20550	-350	5	-1.67	141555350	6915	15.37	20650	20750	20250	27150	14650	20900	20470.14	2.56	0	673	22433	21666	20983	20216	19533	22050	20600	115	6250	5000	14630	50	1	2297970	472	6.56	0.41	12	0.30	3133.00	50060.00	28000	20230228	-26.61	19150	20221122	7.31	28000	-26.61	20230228	19380	6.04	20230817	28000	-26.61	20230228	19150	7.31	20221122	3.13	N	005820	5000	114 억		58853	N	N	0	N	00	N
17	20231030	090207	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20650	-250	5	-1.20	7378900	357	0.79	20650	20750	20650	27150	14650	20900	20662.54	2.56	0	109	22433	21666	20983	20216	19533	22050	20600	115	6250	5000	14630	50	1	2297970	475	6.59	0.41	12	0.02	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	3.13	N	005820	5000	114 억		58853	N	N	0	N	00	N
18	20231027	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	450	2	2.17	907029750	42865	1164.49	20300	21750	20300	26950	14550	20750	21160.22	2.34	0	3337	22116	21432	20816	20132	19516	21775	20475	115	6200	5000	14520	50	1	2297970	487	6.77	0.42	12	1.87	3133.00	50060.00	28000	20230228	-24.29	19150	20221122	10.70	28000	-24.29	20230228	19380	9.39	20230817	28000	-24.29	20230228	19150	10.70	20221122	3.06	N	005820	5000	114 억		53765	N	N	0	N	00	N
19	20231027	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	350	2	1.69	823719450	38944	1057.97	20300	21750	20300	26950	14550	20750	21151.47	2.34	0	2704	22116	21432	20816	20132	19516	21775	20475	115	6200	5000	14520	50	1	2297970	485	6.73	0.42	12	1.69	3133.00	50060.00	28000	20230228	-24.64	19150	20221122	10.18	28000	-24.64	20230228	19380	8.88	20230817	28000	-24.64	20230228	19150	10.18	20221122	3.06	N	005820	5000	114 억		53765	N	N	0	N	00	N
20	20231027	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	300	2	1.45	713831300	33735	916.46	20300	21750	20300	26950	14550	20750	21160.06	2.34	0	1498	22116	21432	20816	20132	19516	21775	20475	115	6200	5000	14520	50	1	2297970	484	6.72	0.42	12	1.47	3133.00	50060.00	28000	20230228	-24.82	19150	20221122	9.92	28000	-24.82	20230228	19380	8.62	20230817	28000	-24.82	20230228	19150	9.92	20221122	3.06	N	005820	5000	114 억		53765	N	N	0	N	00	N
21	20231027	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	500	2	2.41	291624750	13802	374.95	20300	21750	20300	26950	14550	20750	21129.39	2.34	0	377	22116	21432	20816	20132	19516	21775	20475	115	6200	5000	14520	50	1	2297970	488	6.78	0.42	12	0.60	3133.00	50060.00	28000	20230228	-24.11	19150	20221122	10.97	28000	-24.11	20230228	19380	9.65	20230817	28000	-24.11	20230228	19150	10.97	20221122	3.06	N	005820	5000	114 억		53765	N	N	0	N	00	N
22	20231027	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	300	2	1.45	192769550	9161	248.87	20300	21650	20300	26950	14550	20750	21042.67	2.34	0	89	22116	21432	20816	20132	19516	21775	20475	115	6200	5000	14520	50	1	2297970	484	6.72	0.42	12	0.40	3133.00	50060.00	28000	20230228	-24.82	19150	20221122	9.92	28000	-24.82	20230228	19380	8.62	20230817	28000	-24.82	20230228	19150	9.92	20221122	3.06	N	005820	5000	114 억		53765	N	N	0	N	00	N
23	20231027	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	200	2	0.96	30978900	1495	40.61	20300	21050	20300	26950	14550	20750	20721.52	2.34	0	-278	22116	21432	20816	20132	19516	21775	20475	115	6200	5000	14520	50	1	2297970	481	6.69	0.42	12	0.07	3133.00	50060.00	28000	20230228	-25.18	19150	20221122	9.40	28000	-25.18	20230228	19380	8.10	20230817	28000	-25.18	20230228	19150	9.40	20221122	3.06	N	005820	5000	114 억		53765	N	N	0	N	00	N
24	20231027	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20300	-450	5	-2.17	429900	21	0.57	20300	20300	20300	26950	14550	20750	20300.00	2.34	0	-1	22116	21432	20816	20132	19516	21775	20475	115	6200	5000	14520	50	1	2297970	466	6.48	0.41	12	0.00	3133.00	50060.00	28000	20230228	-27.50	19150	20221122	6.01	28000	-27.50	20230228	19380	4.75	20230817	28000	-27.50	20230228	19150	6.01	20221122	3.06	N	005820	5000	114 억		53765	N	N	0	N	00	N
25	20231026	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	-50	5	-0.24	75889250	3681	97.61	20550	21500	20200	27000	14600	20800	20614.61	2.33	0	97	21166	20982	20616	20432	20066	21075	20525	115	6200	5000	14560	50	1	2297970	477	6.62	0.41	12	0.16	3133.00	50060.00	28000	20230228	-25.89	19150	20221122	8.36	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.56	N	005820	5000	114 억		53595	N	N	0	N	00	N
26	20231026	150207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20550	-250	5	-1.20	69765300	3384	89.74	20550	21500	20200	27000	14600	20800	20616.11	2.33	0	253	21166	20982	20616	20432	20066	21075	20525	115	6200	5000	14560	50	1	2297970	472	6.56	0.41	12	0.15	3133.00	50060.00	28000	20230228	-26.61	19150	20221122	7.31	28000	-26.61	20230228	19380	6.04	20230817	28000	-26.61	20230228	19150	7.31	20221122	2.56	N	005820	5000	114 억		53595	N	N	0	N	00	N
27	20231026	140206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20600	-200	5	-0.96	67376950	3267	86.63	20550	21500	20200	27000	14600	20800	20623.38	2.33	0	245	21166	20982	20616	20432	20066	21075	20525	115	6200	5000	14560	50	1	2297970	473	6.58	0.41	12	0.14	3133.00	50060.00	28000	20230228	-26.43	19150	20221122	7.57	28000	-26.43	20230228	19380	6.30	20230817	28000	-26.43	20230228	19150	7.57	20221122	2.56	N	005820	5000	114 억		53595	N	N	0	N	00	N
28	20231026	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	-50	5	-0.24	66944100	3246	86.08	20550	21500	20200	27000	14600	20800	20623.46	2.33	0	249	21166	20982	20616	20432	20066	21075	20525	115	6200	5000	14560	50	1	2297970	477	6.62	0.41	12	0.14	3133.00	50060.00	28000	20230228	-25.89	19150	20221122	8.36	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.56	N	005820	5000	114 억		53595	N	N	0	N	00	N
29	20231026	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20350	-450	5	-2.16	59963750	2908	77.11	20550	21500	20200	27000	14600	20800	20620.15	2.33	0	417	21166	20982	20616	20432	20066	21075	20525	115	6200	5000	14560	50	1	2297970	468	6.50	0.41	12	0.13	3133.00	50060.00	28000	20230228	-27.32	19150	20221122	6.27	28000	-27.32	20230228	19380	5.01	20230817	28000	-27.32	20230228	19150	6.27	20221122	2.56	N	005820	5000	114 억		53595	N	N	0	N	00	N
30	20231026	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	-50	5	-0.24	34546450	1678	44.50	20550	21500	20200	27000	14600	20800	20587.62	2.33	0	-178	21166	20982	20616	20432	20066	21075	20525	115	6200	5000	14560	50	1	2297970	477	6.62	0.41	12	0.07	3133.00	50060.00	28000	20230228	-25.89	19150	20221122	8.36	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.56	N	005820	5000	114 억		53595	N	N	0	N	00	N
31	20231026	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20800	0	3	0.00	24570200	1197	31.74	20550	21500	20200	27000	14600	20800	20526.03	2.33	0	-182	21166	20982	20616	20432	20066	21075	20525	115	6200	5000	14560	50	1	2297970	478	6.64	0.42	12	0.05	3133.00	50060.00	28000	20230228	-25.71	19150	20221122	8.62	28000	-25.71	20230228	19380	7.33	20230817	28000	-25.71	20230228	19150	8.62	20221122	2.56	N	005820	5000	114 억		53595	N	N	0	N	00	N
32	20231026	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20450	-350	5	-1.68	1002750	49	1.30	20550	20550	20400	27000	14600	20800	20450.00	2.33	0	-2	21166	20982	20616	20432	20066	21075	20525	115	6200	5000	14560	50	1	2297970	470	6.53	0.41	12	0.00	3133.00	50060.00	28000	20230228	-26.96	19150	20221122	6.79	28000	-26.96	20230228	19380	5.52	20230817	28000	-26.96	20230228	19150	6.79	20221122	2.56	N	005820	5000	114 억		53595	N	N	0	N	00	N
33	20231025	160207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20800	550	2	2.72	76840350	3760	15.41	20250	20800	20250	26300	14200	20250	20436.26	2.32	0	283	20950	20600	20350	20000	19750	20475	19875	115	6050	5000	14170	50	1	2297970	478	6.64	0.42	12	0.16	3133.00	50060.00	28000	20230228	-25.71	19150	20221122	8.62	28000	-25.71	20230228	19380	7.33	20230817	28000	-25.71	20230228	19150	8.62	20221122	2.94	N	005820	5000	114 억		53216	N	N	0	N	00	N
34	20231025	150207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20400	150	2	0.74	68970250	3379	13.84	20250	20650	20250	26300	14200	20250	20411.44	2.32	0	301	20950	20600	20350	20000	19750	20475	19875	115	6050	5000	14170	50	1	2297970	469	6.51	0.41	12	0.15	3133.00	50060.00	28000	20230228	-27.14	19150	20221122	6.53	28000	-27.14	20230228	19380	5.26	20230817	28000	-27.14	20230228	19150	6.53	20221122	2.94	N	005820	5000	114 억		53216	N	N	0	N	00	N
35	20231025	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20500	250	2	1.23	63509750	3112	12.75	20250	20650	20250	26300	14200	20250	20408.02	2.32	0	295	20950	20600	20350	20000	19750	20475	19875	115	6050	5000	14170	50	1	2297970	471	6.54	0.41	12	0.14	3133.00	50060.00	28000	20230228	-26.79	19150	20221122	7.05	28000	-26.79	20230228	19380	5.78	20230817	28000	-26.79	20230228	19150	7.05	20221122	2.94	N	005820	5000	114 억		53216	N	N	0	N	00	N
36	20231025	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	400	2	1.98	43468250	2127	8.71	20250	20650	20250	26300	14200	20250	20436.41	2.32	0	117	20950	20600	20350	20000	19750	20475	19875	115	6050	5000	14170	50	1	2297970	475	6.59	0.41	12	0.09	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.94	N	005820	5000	114 억		53216	N	N	0	N	00	N
37	20231025	120207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20450	200	2	0.99	19239500	943	3.86	20250	20550	20250	26300	14200	20250	20402.44	2.32	0	102	20950	20600	20350	20000	19750	20475	19875	115	6050	5000	14170	50	1	2297970	470	6.53	0.41	12	0.04	3133.00	50060.00	28000	20230228	-26.96	19150	20221122	6.79	28000	-26.96	20230228	19380	5.52	20230817	28000	-26.96	20230228	19150	6.79	20221122	2.94	N	005820	5000	114 억		53216	N	N	0	N	00	N
38	20231025	110206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20400	150	2	0.74	19198700	941	3.86	20250	20550	20250	26300	14200	20250	20402.44	2.32	0	102	20950	20600	20350	20000	19750	20475	19875	115	6050	5000	14170	50	1	2297970	469	6.51	0.41	12	0.04	3133.00	50060.00	28000	20230228	-27.14	19150	20221122	6.53	28000	-27.14	20230228	19380	5.26	20230817	28000	-27.14	20230228	19150	6.53	20221122	2.94	N	005820	5000	114 억		53216	N	N	0	N	00	N
39	20231025	100205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20350	100	2	0.49	6428200	315	1.29	20250	20550	20250	26300	14200	20250	20406.98	2.32	0	15	20950	20600	20350	20000	19750	20475	19875	115	6050	5000	14170	50	1	2297970	468	6.50	0.41	12	0.01	3133.00	50060.00	28000	20230228	-27.32	19150	20221122	6.27	28000	-27.32	20230228	19380	5.01	20230817	28000	-27.32	20230228	19150	6.27	20221122	2.94	N	005820	5000	114 억		53216	N	N	0	N	00	N
40	20231025	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20450	200	2	0.99	1428750	70	0.29	20250	20500	20250	26300	14200	20250	20410.71	2.32	0	-1	20950	20600	20350	20000	19750	20475	19875	115	6050	5000	14170	50	1	2297970	470	6.53	0.41	12	0.00	3133.00	50060.00	28000	20230228	-26.96	19150	20221122	6.79	28000	-26.96	20230228	19380	5.52	20230817	28000	-26.96	20230228	19150	6.79	20221122	2.94	N	005820	5000	114 억		53216	N	N	0	N	00	N
41	20231024	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20250	-500	5	-2.41	494631900	24377	88.08	20700	20700	20100	26950	14550	20750	20291.09	2.38	0	-1312	21750	21250	20900	20400	20050	21500	20650	115	6200	5000	14520	50	1	2297970	465	6.46	0.40	12	1.06	3133.00	50060.00	28000	20230228	-27.68	19150	20221122	5.74	28000	-27.68	20230228	19380	4.49	20230817	28000	-27.68	20230228	19150	5.74	20221122	2.96	N	005820	5000	114 억		54687	N	N	0	N	00	N
42	20231024	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20400	-350	5	-1.69	427865950	21094	76.21	20700	20700	20100	26950	14550	20750	20283.75	2.38	0	-1084	21750	21250	20900	20400	20050	21500	20650	115	6200	5000	14520	50	1	2297970	469	6.51	0.41	12	0.92	3133.00	50060.00	28000	20230228	-27.14	19150	20221122	6.53	28000	-27.14	20230228	19380	5.26	20230817	28000	-27.14	20230228	19150	6.53	20221122	2.96	N	005820	5000	114 억		54687	N	N	0	N	00	N
43	20231024	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20350	-400	5	-1.93	315269350	15546	56.17	20700	20700	20100	26950	14550	20750	20279.74	2.38	0	-436	21750	21250	20900	20400	20050	21500	20650	115	6200	5000	14520	50	1	2297970	468	6.50	0.41	12	0.68	3133.00	50060.00	28000	20230228	-27.32	19150	20221122	6.27	28000	-27.32	20230228	19380	5.01	20230817	28000	-27.32	20230228	19150	6.27	20221122	2.96	N	005820	5000	114 억		54687	N	N	0	N	00	N
44	20231024	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20250	-500	5	-2.41	254011200	12523	45.25	20700	20700	20100	26950	14550	20750	20283.54	2.38	0	-466	21750	21250	20900	20400	20050	21500	20650	115	6200	5000	14520	50	1	2297970	465	6.46	0.40	12	0.54	3133.00	50060.00	28000	20230228	-27.68	19150	20221122	5.74	28000	-27.68	20230228	19380	4.49	20230817	28000	-27.68	20230228	19150	5.74	20221122	2.96	N	005820	5000	114 억		54687	N	N	0	N	00	N
45	20231024	120204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20400	-350	5	-1.69	151252950	7457	26.94	20700	20700	20100	26950	14550	20750	20283.29	2.38	0	-482	21750	21250	20900	20400	20050	21500	20650	115	6200	5000	14520	50	1	2297970	469	6.51	0.41	12	0.32	3133.00	50060.00	28000	20230228	-27.14	19150	20221122	6.53	28000	-27.14	20230228	19380	5.26	20230817	28000	-27.14	20230228	19150	6.53	20221122	2.96	N	005820	5000	114 억		54687	N	N	0	N	00	N
46	20231024	110204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20450	-300	5	-1.45	146196850	7210	26.05	20700	20700	20100	26950	14550	20750	20276.89	2.38	0	-474	21750	21250	20900	20400	20050	21500	20650	115	6200	5000	14520	50	1	2297970	470	6.53	0.41	12	0.31	3133.00	50060.00	28000	20230228	-26.96	19150	20221122	6.79	28000	-26.96	20230228	19380	5.52	20230817	28000	-26.96	20230228	19150	6.79	20221122	2.96	N	005820	5000	114 억		54687	N	N	0	N	00	N
47	20231024	100204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20150	-600	5	-2.89	122432400	6043	21.83	20700	20700	20100	26950	14550	20750	20260.12	2.38	0	-54	21750	21250	20900	20400	20050	21500	20650	115	6200	5000	14520	50	1	2297970	463	6.43	0.40	12	0.26	3133.00	50060.00	28000	20230228	-28.04	19150	20221122	5.22	28000	-28.04	20230228	19380	3.97	20230817	28000	-28.04	20230228	19150	5.22	20221122	2.96	N	005820	5000	114 억		54687	N	N	0	N	00	N
48	20231024	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	0	3	0.00	20750	1	0.00	0	0	0	26950	14550	20750	0.00	2.38	0	0	21750	21250	20900	20400	20050	21500	20650	115	6200	5000	14520	50	1	2297970	477	6.62	0.41	12	0.00	3133.00	50060.00	28000	20230228	-25.89	19150	20221122	8.36	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.96	N	005820	5000	114 억		54687	N	N	0	N	00	N
49	20231023	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	-550	5	-2.58	576340950	27562	141.10	20550	21400	20550	27650	14950	21300	20911.02	2.45	0	-502	22766	22032	20766	20032	18766	22400	20400	115	6350	5000	14910	50	1	2297970	477	6.62	0.41	12	1.20	3133.00	50060.00	28000	20230228	-25.89	19150	20221122	8.36	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.86	N	005820	5000	114 억		56302	N	N	0	N	00	N
50	20231023	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	-650	5	-3.05	564315400	26980	138.12	20550	21400	20550	27650	14950	21300	20915.92	2.45	0	-380	22766	22032	20766	20032	18766	22400	20400	115	6350	5000	14910	50	1	2297970	475	6.59	0.41	12	1.17	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.86	N	005820	5000	114 억		56302	N	N	0	N	00	N
51	20231023	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20600	-700	5	-3.29	536815950	25648	131.30	20550	21400	20550	27650	14950	21300	20929.98	2.45	0	-43	22766	22032	20766	20032	18766	22400	20400	115	6350	5000	14910	50	1	2297970	473	6.58	0.41	12	1.12	3133.00	50060.00	28000	20230228	-26.43	19150	20221122	7.57	28000	-26.43	20230228	19380	6.30	20230817	28000	-26.43	20230228	19150	7.57	20221122	2.86	N	005820	5000	114 억		56302	N	N	0	N	00	N
52	20231023	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	-100	5	-0.47	186713800	8833	45.22	20550	21400	20550	27650	14950	21300	21138.03	2.45	0	1997	22766	22032	20766	20032	18766	22400	20400	115	6350	5000	14910	50	1	2297970	487	6.77	0.42	12	0.38	3133.00	50060.00	28000	20230228	-24.29	19150	20221122	10.70	28000	-24.29	20230228	19380	9.39	20230817	28000	-24.29	20230228	19150	10.70	20221122	2.86	N	005820	5000	114 억		56302	N	N	0	N	00	N
53	20231023	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	-50	5	-0.23	128995600	6122	31.34	20550	21350	20550	27650	14950	21300	21070.45	2.45	0	1868	22766	22032	20766	20032	18766	22400	20400	115	6350	5000	14910	50	1	2297970	488	6.78	0.42	12	0.27	3133.00	50060.00	28000	20230228	-24.11	19150	20221122	10.97	28000	-24.11	20230228	19380	9.65	20230817	28000	-24.11	20230228	19150	10.97	20221122	2.86	N	005820	5000	114 억		56302	N	N	0	N	00	N
54	20231023	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	-350	5	-1.64	79719200	3796	19.43	20550	21200	20550	27650	14950	21300	21000.05	2.45	0	1535	22766	22032	20766	20032	18766	22400	20400	115	6350	5000	14910	50	1	2297970	481	6.69	0.42	12	0.17	3133.00	50060.00	28000	20230228	-25.18	19150	20221122	9.40	28000	-25.18	20230228	19380	8.10	20230817	28000	-25.18	20230228	19150	9.40	20221122	2.86	N	005820	5000	114 억		56302	N	N	0	N	00	N
55	20231023	100201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	-200	5	-0.94	35924700	1715	8.78	20550	21200	20550	27650	14950	21300	20945.28	2.45	0	783	22766	22032	20766	20032	18766	22400	20400	115	6350	5000	14910	50	1	2297970	485	6.73	0.42	12	0.07	3133.00	50060.00	28000	20230228	-24.64	19150	20221122	10.18	28000	-24.64	20230228	19380	8.88	20230817	28000	-24.64	20230228	19150	10.18	20221122	2.86	N	005820	5000	114 억		56302	N	N	0	N	00	N
56	20231023	090204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	-400	5	-1.88	5266950	255	1.31	20550	20900	20550	27650	14950	21300	20628.37	2.45	0	77	22766	22032	20766	20032	18766	22400	20400	115	6350	5000	14910	50	1	2297970	480	6.67	0.42	12	0.01	3133.00	50060.00	28000	20230228	-25.36	19150	20221122	9.14	28000	-25.36	20230228	19380	7.84	20230817	28000	-25.36	20230228	19150	9.14	20221122	2.86	N	005820	5000	114 억		56302	N	N	0	N	00	N
57	20231020	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	350	2	1.67	404396440	19273	308.96	20950	21500	19500	27200	14700	20950	20982.54	2.40	0	405	21350	21150	20800	20600	20250	21250	20700	115	6250	5000	14660	50	1	2297970	489	6.80	0.43	12	0.84	3133.00	50060.00	28000	20230228	-23.93	19150	20221122	11.23	28000	-23.93	20230228	19380	9.91	20230817	28000	-23.93	20230228	19150	11.23	20221122	2.76	N	005820	5000	114 억		55192	N	N	0	N	00	N
58	20231020	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21350	400	2	1.91	345952640	16519	264.81	20950	21500	19500	27200	14700	20950	20942.71	2.40	0	215	21350	21150	20800	20600	20250	21250	20700	115	6250	5000	14660	50	1	2297970	491	6.81	0.43	12	0.72	3133.00	50060.00	28000	20230228	-23.75	19150	20221122	11.49	28000	-23.75	20230228	19380	10.17	20230817	28000	-23.75	20230228	19150	11.49	20221122	2.76	N	005820	5000	114 억		55192	N	N	0	N	00	N
59	20231020	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21350	400	2	1.91	254329590	12176	195.19	20950	21500	19500	27200	14700	20950	20887.78	2.40	0	22	21350	21150	20800	20600	20250	21250	20700	115	6250	5000	14660	50	1	2297970	491	6.81	0.43	12	0.53	3133.00	50060.00	28000	20230228	-23.75	19150	20221122	11.49	28000	-23.75	20230228	19380	10.17	20230817	28000	-23.75	20230228	19150	11.49	20221122	2.76	N	005820	5000	114 억		55192	N	N	0	N	00	N
60	20231020	130159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	0	3	0.00	174693840	8396	134.59	20950	21250	19500	27200	14700	20950	20806.79	2.40	0	-279	21350	21150	20800	20600	20250	21250	20700	115	6250	5000	14660	50	1	2297970	481	6.69	0.42	12	0.37	3133.00	50060.00	28000	20230228	-25.18	19150	20221122	9.40	28000	-25.18	20230228	19380	8.10	20230817	28000	-25.18	20230228	19150	9.40	20221122	2.76	N	005820	5000	114 억		55192	N	N	0	N	00	N
61	20231020	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	0	3	0.00	85586140	4146	66.46	20950	21250	19500	27200	14700	20950	20643.06	2.40	0	-634	21350	21150	20800	20600	20250	21250	20700	115	6250	5000	14660	50	1	2297970	481	6.69	0.42	12	0.18	3133.00	50060.00	28000	20230228	-25.18	19150	20221122	9.40	28000	-25.18	20230228	19380	8.10	20230817	28000	-25.18	20230228	19150	9.40	20221122	2.76	N	005820	5000	114 억		55192	N	N	0	N	00	N
62	20231020	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	-50	5	-0.24	71175490	3456	55.40	20950	21250	19500	27200	14700	20950	20594.76	2.40	0	-675	21350	21150	20800	20600	20250	21250	20700	115	6250	5000	14660	50	1	2297970	480	6.67	0.42	12	0.15	3133.00	50060.00	28000	20230228	-25.36	19150	20221122	9.14	28000	-25.36	20230228	19380	7.84	20230817	28000	-25.36	20230228	19150	9.14	20221122	2.76	N	005820	5000	114 억		55192	N	N	0	N	00	N
63	20231020	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20850	-100	5	-0.48	51984790	2534	40.62	20950	21250	19500	27200	14700	20950	20514.91	2.40	0	-589	21350	21150	20800	20600	20250	21250	20700	115	6250	5000	14660	50	1	2297970	479	6.65	0.42	12	0.11	3133.00	50060.00	28000	20230228	-25.54	19150	20221122	8.88	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	19150	8.88	20221122	2.76	N	005820	5000	114 억		55192	N	N	0	N	00	N
64	20231020	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	0	3	0.00	356150	17	0.27	20950	20950	20950	27200	14700	20950	20950.00	2.40	0	0	21350	21150	20800	20600	20250	21250	20700	115	6250	5000	14660	50	1	2297970	481	6.69	0.42	12	0.00	3133.00	50060.00	28000	20230228	-25.18	19150	20221122	9.40	28000	-25.18	20230228	19380	8.10	20230817	28000	-25.18	20230228	19150	9.40	20221122	2.76	N	005820	5000	114 억		55192	N	N	0	N	00	N
65	20231019	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	250	2	1.21	129059100	6238	123.31	20600	21000	20450	26900	14500	20700	20689.18	2.48	0	-1805	21233	20966	20733	20466	20233	20850	20350	115	6200	5000	14490	50	1	2297970	481	6.69	0.42	12	0.27	3133.00	50060.00	28000	20230228	-25.18	19150	20221122	9.40	28000	-25.18	20230228	19380	8.10	20230817	28000	-25.18	20230228	19150	9.40	20221122	2.83	N	005820	5000	114 억		56998	N	N	0	N	00	N
66	20231019	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	0	3	0.00	122725950	5934	117.30	20600	21000	20450	26900	14500	20700	20681.83	2.48	0	-1775	21233	20966	20733	20466	20233	20850	20350	115	6200	5000	14490	50	1	2297970	476	6.61	0.41	12	0.26	3133.00	50060.00	28000	20230228	-26.07	19150	20221122	8.09	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	2.83	N	005820	5000	114 억		56998	N	N	0	N	00	N
67	20231019	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	-50	5	-0.24	82354650	3981	78.69	20600	21000	20450	26900	14500	20700	20686.93	2.48	0	-1075	21233	20966	20733	20466	20233	20850	20350	115	6200	5000	14490	50	1	2297970	475	6.59	0.41	12	0.17	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.83	N	005820	5000	114 억		56998	N	N	0	N	00	N
68	20231019	130201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	-50	5	-0.24	79381050	3837	75.85	20600	21000	20450	26900	14500	20700	20688.31	2.48	0	-1056	21233	20966	20733	20466	20233	20850	20350	115	6200	5000	14490	50	1	2297970	475	6.59	0.41	12	0.17	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.83	N	005820	5000	114 억		56998	N	N	0	N	00	N
69	20231019	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	-50	5	-0.24	77150850	3729	73.71	20600	21000	20450	26900	14500	20700	20689.42	2.48	0	-1008	21233	20966	20733	20466	20233	20850	20350	115	6200	5000	14490	50	1	2297970	475	6.59	0.41	12	0.16	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.83	N	005820	5000	114 억		56998	N	N	0	N	00	N
70	20231019	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	-50	5	-0.24	70522300	3408	67.37	20600	21000	20450	26900	14500	20700	20693.16	2.48	0	-941	21233	20966	20733	20466	20233	20850	20350	115	6200	5000	14490	50	1	2297970	475	6.59	0.41	12	0.15	3133.00	50060.00	28000	20230228	-26.25	19150	20221122	7.83	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.83	N	005820	5000	114 억		56998	N	N	0	N	00	N
71	20231019	100201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20600	-100	5	-0.48	60176700	2909	57.50	20600	21000	20450	26900	14500	20700	20686.39	2.48	0	-603	21233	20966	20733	20466	20233	20850	20350	115	6200	5000	14490	50	1	2297970	473	6.58	0.41	12	0.13	3133.00	50060.00	28000	20230228	-26.43	19150	20221122	7.57	28000	-26.43	20230228	19380	6.30	20230817	28000	-26.43	20230228	19150	7.57	20221122	2.83	N	005820	5000	114 억		56998	N	N	0	N	00	N
72	20231019	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20600	-100	5	-0.48	2039400	99	1.96	20600	20600	20600	26900	14500	20700	20600.00	2.48	0	-99	21233	20966	20733	20466	20233	20850	20350	115	6200	5000	14490	50	1	2297970	473	6.58	0.41	12	0.00	3133.00	50060.00	28000	20230228	-26.43	19150	20221122	7.57	28000	-26.43	20230228	19380	6.30	20230817	28000	-26.43	20230228	19150	7.57	20221122	2.83	N	005820	5000	114 억		56998	N	N	0	N	00	N
73	20231018	160202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	-150	5	-0.72	104575000	5059	117.60	20850	21000	20500	27100	14600	20850	20671.08	2.62	0	-2876	21083	20966	20783	20666	20483	21025	20725	115	6250	5000	14590	50	1	2297970	476	6.61	0.41	12	0.22	3133.00	50060.00	28000	20230228	-26.07	19150	20221122	8.09	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	2.67	N	005820	5000	114 억		60254	N	N	0	N	00	N
74	20231018	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	-150	5	-0.72	95797650	4634	107.72	20850	21000	20500	27100	14600	20850	20672.78	2.62	0	-2759	21083	20966	20783	20666	20483	21025	20725	115	6250	5000	14590	50	1	2297970	476	6.61	0.41	12	0.20	3133.00	50060.00	28000	20230228	-26.07	19150	20221122	8.09	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	2.67	N	005820	5000	114 억		60254	N	N	0	N	00	N
75	20231018	140158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	-100	5	-0.48	88577500	4285	99.60	20850	21000	20500	27100	14600	20850	20671.53	2.62	0	-2485	21083	20966	20783	20666	20483	21025	20725	115	6250	5000	14590	50	1	2297970	477	6.62	0.41	12	0.19	3133.00	50060.00	28000	20230228	-25.89	19150	20221122	8.36	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.67	N	005820	5000	114 억		60254	N	N	0	N	00	N
76	20231018	130159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	-150	5	-0.72	70329200	3400	79.03	20850	21000	20550	27100	14600	20850	20685.06	2.62	0	-2316	21083	20966	20783	20666	20483	21025	20725	115	6250	5000	14590	50	1	2297970	476	6.61	0.41	12	0.15	3133.00	50060.00	28000	20230228	-26.07	19150	20221122	8.09	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	2.67	N	005820	5000	114 억		60254	N	N	0	N	00	N
77	20231018	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20600	-250	5	-1.20	45180250	2181	50.70	20850	21000	20550	27100	14600	20850	20715.38	2.62	0	-1394	21083	20966	20783	20666	20483	21025	20725	115	6250	5000	14590	50	1	2297970	473	6.58	0.41	12	0.09	3133.00	50060.00	28000	20230228	-26.43	19150	20221122	7.57	28000	-26.43	20230228	19380	6.30	20230817	28000	-26.43	20230228	19150	7.57	20221122	2.67	N	005820	5000	114 억		60254	N	N	0	N	00	N
78	20231018	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	-100	5	-0.48	28361100	1366	31.75	20850	21000	20700	27100	14600	20850	20762.15	2.62	0	-988	21083	20966	20783	20666	20483	21025	20725	115	6250	5000	14590	50	1	2297970	477	6.62	0.41	12	0.06	3133.00	50060.00	28000	20230228	-25.89	19150	20221122	8.36	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.67	N	005820	5000	114 억		60254	N	N	0	N	00	N
79	20231018	100201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20800	-50	5	-0.24	9124350	438	10.18	20850	21000	20800	27100	14600	20850	20831.85	2.62	0	-313	21083	20966	20783	20666	20483	21025	20725	115	6250	5000	14590	50	1	2297970	478	6.64	0.42	12	0.02	3133.00	50060.00	28000	20230228	-25.71	19150	20221122	8.62	28000	-25.71	20230228	19380	7.33	20230817	28000	-25.71	20230228	19150	8.62	20221122	2.67	N	005820	5000	114 억		60254	N	N	0	N	00	N
80	20231018	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	50	2	0.24	354700	17	0.40	20850	20900	20850	27100	14600	20850	20864.71	2.62	0	0	21083	20966	20783	20666	20483	21025	20725	115	6250	5000	14590	50	1	2297970	480	6.67	0.42	12	0.00	3133.00	50060.00	28000	20230228	-25.36	19150	20221122	9.14	28000	-25.36	20230228	19380	7.84	20230817	28000	-25.36	20230228	19150	9.14	20221122	2.67	N	005820	5000	114 억		60254	N	N	0	N	00	N
81	20231017	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20850	200	2	0.97	89421100	4301	83.26	20600	20900	20600	26800	14500	20650	20790.77	2.64	0	-454	20983	20816	20683	20516	20383	20750	20450	115	6150	5000	14450	50	1	2297970	479	6.65	0.42	12	0.19	3133.00	50060.00	28000	20230228	-25.54	19050	20221013	9.45	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	19150	8.88	20221122	2.55	N	005820	5000	114 억		60708	N	N	0	N	00	N
82	20231017	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	0	3	0.00	35874700	1736	33.60	20600	20800	20600	26800	14500	20650	20665.15	2.64	0	-376	20983	20816	20683	20516	20383	20750	20450	115	6150	5000	14450	50	1	2297970	475	6.59	0.41	12	0.08	3133.00	50060.00	28000	20230228	-26.25	19050	20221013	8.40	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.55	N	005820	5000	114 억		60708	N	N	0	N	00	N
83	20231017	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	0	3	0.00	19438400	940	18.20	20600	20800	20600	26800	14500	20650	20679.15	2.64	0	-243	20983	20816	20683	20516	20383	20750	20450	115	6150	5000	14450	50	1	2297970	475	6.59	0.41	12	0.04	3133.00	50060.00	28000	20230228	-26.25	19050	20221013	8.40	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.55	N	005820	5000	114 억		60708	N	N	0	N	00	N
84	20231017	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	100	2	0.48	16410550	794	15.37	20600	20800	20600	26800	14500	20650	20668.20	2.64	0	-197	20983	20816	20683	20516	20383	20750	20450	115	6150	5000	14450	50	1	2297970	477	6.62	0.41	12	0.03	3133.00	50060.00	28000	20230228	-25.89	19050	20221013	8.92	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.55	N	005820	5000	114 억		60708	N	N	0	N	00	N
85	20231017	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	50	2	0.24	15850500	767	14.85	20600	20800	20600	26800	14500	20650	20665.58	2.64	0	-174	20983	20816	20683	20516	20383	20750	20450	115	6150	5000	14450	50	1	2297970	476	6.61	0.41	12	0.03	3133.00	50060.00	28000	20230228	-26.07	19050	20221013	8.66	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	2.55	N	005820	5000	114 억		60708	N	N	0	N	00	N
86	20231017	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	0	3	0.00	15250450	738	14.29	20600	20800	20600	26800	14500	20650	20664.57	2.64	0	-173	20983	20816	20683	20516	20383	20750	20450	115	6150	5000	14450	50	1	2297970	475	6.59	0.41	12	0.03	3133.00	50060.00	28000	20230228	-26.25	19050	20221013	8.40	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.55	N	005820	5000	114 억		60708	N	N	0	N	00	N
87	20231017	100158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20800	150	2	0.73	12246500	593	11.48	20600	20800	20600	26800	14500	20650	20651.77	2.64	0	-150	20983	20816	20683	20516	20383	20750	20450	115	6150	5000	14450	50	1	2297970	478	6.64	0.42	12	0.03	3133.00	50060.00	28000	20230228	-25.71	19050	20221013	9.19	28000	-25.71	20230228	19380	7.33	20230817	28000	-25.71	20230228	19150	8.62	20221122	2.55	N	005820	5000	114 억		60708	N	N	0	N	00	N
88	20231017	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	0	3	0.00	7622850	370	7.16	20600	20650	20600	26800	14500	20650	20602.30	2.64	0	-172	20983	20816	20683	20516	20383	20750	20450	115	6150	5000	14450	50	1	2297970	475	6.59	0.41	12	0.02	3133.00	50060.00	28000	20230228	-26.25	19050	20221013	8.40	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.55	N	005820	5000	114 억		60708	N	N	0	N	00	N
89	20231016	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	-100	5	-0.48	106828750	5160	108.70	20800	20850	20550	26950	14550	20750	20703.25	2.72	0	-1791	21050	20900	20750	20600	20450	20825	20525	115	6200	5000	14520	50	1	2297970	475	6.59	0.41	12	0.22	3133.00	50060.00	28000	20230228	-26.25	18850	20221012	9.55	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.36	N	005820	5000	114 억		62615	N	N	0	N	00	N
90	20231016	150158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	-100	5	-0.48	106477650	5143	108.34	20800	20850	20550	26950	14550	20750	20703.41	2.72	0	-1781	21050	20900	20750	20600	20450	20825	20525	115	6200	5000	14520	50	1	2297970	475	6.59	0.41	12	0.22	3133.00	50060.00	28000	20230228	-26.25	18850	20221012	9.55	28000	-26.25	20230228	19380	6.55	20230817	28000	-26.25	20230228	19150	7.83	20221122	2.36	N	005820	5000	114 억		62615	N	N	0	N	00	N
91	20231016	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	-50	5	-0.24	87896900	4245	89.42	20800	20850	20550	26950	14550	20750	20705.98	2.72	0	-1599	21050	20900	20750	20600	20450	20825	20525	115	6200	5000	14520	50	1	2297970	476	6.61	0.41	12	0.18	3133.00	50060.00	28000	20230228	-26.07	18850	20221012	9.81	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	2.36	N	005820	5000	114 억		62615	N	N	0	N	00	N
92	20231016	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	-50	5	-0.24	79327100	3831	80.70	20800	20850	20550	26950	14550	20750	20706.63	2.72	0	-1453	21050	20900	20750	20600	20450	20825	20525	115	6200	5000	14520	50	1	2297970	476	6.61	0.41	12	0.17	3133.00	50060.00	28000	20230228	-26.07	18850	20221012	9.81	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	19150	8.09	20221122	2.36	N	005820	5000	114 억		62615	N	N	0	N	00	N
93	20231016	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20600	-150	5	-0.72	65136150	3144	66.23	20800	20850	20550	26950	14550	20750	20717.60	2.72	0	-1262	21050	20900	20750	20600	20450	20825	20525	115	6200	5000	14520	50	1	2297970	473	6.58	0.41	12	0.14	3133.00	50060.00	28000	20230228	-26.43	18850	20221012	9.28	28000	-26.43	20230228	19380	6.30	20230817	28000	-26.43	20230228	19150	7.57	20221122	2.36	N	005820	5000	114 억		62615	N	N	0	N	00	N
94	20231016	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20850	100	2	0.48	35463100	1713	36.09	20800	20850	20600	26950	14550	20750	20702.34	2.72	0	-1055	21050	20900	20750	20600	20450	20825	20525	115	6200	5000	14520	50	1	2297970	479	6.65	0.42	12	0.07	3133.00	50060.00	28000	20230228	-25.54	18850	20221012	10.61	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	19150	8.88	20221122	2.36	N	005820	5000	114 억		62615	N	N	0	N	00	N
95	20231016	100156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	0	3	0.00	21365100	1034	21.78	20800	20800	20600	26950	14550	20750	20662.57	2.72	0	-694	21050	20900	20750	20600	20450	20825	20525	115	6200	5000	14520	50	1	2297970	477	6.62	0.41	12	0.04	3133.00	50060.00	28000	20230228	-25.89	18850	20221012	10.08	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.36	N	005820	5000	114 억		62615	N	N	0	N	00	N
96	20231016	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	0	3	0.00	3736850	180	3.79	20800	20800	20750	26950	14550	20750	20760.28	2.72	0	-170	21050	20900	20750	20600	20450	20825	20525	115	6200	5000	14520	50	1	2297970	477	6.62	0.41	12	0.01	3133.00	50060.00	28000	20230228	-25.89	18850	20221012	10.08	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	19150	8.36	20221122	2.36	N	005820	5000	114 억		62615	N	N	0	N	00	N
97	20231012	160159	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20750	50	2	0.24	169275950	8187	34.78	20800	20800	20600	26900	14500	20700	20676.19	2.88	0	-1339	21800	21250	20950	20400	20100	21100	20250	115	6200	5000	14490	50	1	2297970	477	6.62	0.41	12	0.36	3133.00	50060.00	28000	20230228	-25.89	18850	20221012	10.08	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	18850	10.08	20221012	2.33	N	005820	5000	114 억		66230	N	N	0	N	00	N
98	20231012	150158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	0	3	0.00	161754350	7824	33.23	20800	20800	20600	26900	14500	20700	20674.12	2.88	0	-1064	21800	21250	20950	20400	20100	21100	20250	115	6200	5000	14490	50	1	2297970	476	6.61	0.41	12	0.34	3133.00	50060.00	28000	20230228	-26.07	18850	20221012	9.81	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	18850	9.81	20221012	2.33	N	005820	5000	114 억		66230	N	N	0	N	00	N
99	20231012	140159	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	0	3	0.00	147874750	7152	30.38	20800	20800	20600	26900	14500	20700	20676.00	2.88	0	-926	21800	21250	20950	20400	20100	21100	20250	115	6200	5000	14490	50	1	2297970	476	6.61	0.41	12	0.31	3133.00	50060.00	28000	20230228	-26.07	18850	20221012	9.81	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	18850	9.81	20221012	2.33	N	005820	5000	114 억		66230	N	N	0	N	00	N
100	20231012	130158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	0	3	0.00	121159850	5859	24.89	20800	20800	20600	26900	14500	20700	20679.27	2.88	0	-878	21800	21250	20950	20400	20100	21100	20250	115	6200	5000	14490	50	1	2297970	476	6.61	0.41	12	0.25	3133.00	50060.00	28000	20230228	-26.07	18850	20221012	9.81	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	18850	9.81	20221012	2.33	N	005820	5000	114 억		66230	N	N	0	N	00	N
101	20231012	120201	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	0	3	0.00	96523850	4666	19.82	20800	20800	20600	26900	14500	20700	20686.64	2.88	0	-224	21800	21250	20950	20400	20100	21100	20250	115	6200	5000	14490	50	1	2297970	476	6.61	0.41	12	0.20	3133.00	50060.00	28000	20230228	-26.07	18850	20221012	9.81	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	18850	9.81	20221012	2.33	N	005820	5000	114 억		66230	N	N	0	N	00	N
102	20231012	110201	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20600	-100	5	-0.48	61610700	2979	12.65	20800	20800	20600	26900	14500	20700	20681.67	2.88	0	-117	21800	21250	20950	20400	20100	21100	20250	115	6200	5000	14490	50	1	2297970	473	6.58	0.41	12	0.13	3133.00	50060.00	28000	20230228	-26.43	18850	20221012	9.28	28000	-26.43	20230228	19380	6.30	20230817	28000	-26.43	20230228	18850	9.28	20221012	2.33	N	005820	5000	114 억		66230	N	N	0	N	00	N
103	20231012	100200	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20750	50	2	0.24	34806700	1683	7.15	20800	20800	20600	26900	14500	20700	20681.34	2.88	0	-21	21800	21250	20950	20400	20100	21100	20250	115	6200	5000	14490	50	1	2297970	477	6.62	0.41	12	0.07	3133.00	50060.00	28000	20230228	-25.89	18850	20221012	10.08	28000	-25.89	20230228	19380	7.07	20230817	28000	-25.89	20230228	18850	10.08	20221012	2.33	N	005820	5000	114 억		66230	N	N	0	N	00	N
104	20231012	090202	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20800	100	2	0.48	1768000	85	0.36	20800	20800	20800	26900	14500	20700	20800.00	2.88	0	-13	21800	21250	20950	20400	20100	21100	20250	115	6200	5000	14490	50	1	2297970	478	6.64	0.42	12	0.00	3133.00	50060.00	28000	20230228	-25.71	18850	20221012	10.34	28000	-25.71	20230228	19380	7.33	20230817	28000	-25.71	20230228	18850	10.34	20221012	2.33	N	005820	5000	114 억		66230	N	N	0	N	00	N
105	20231011	160200	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	-200	5	-0.96	495133950	23542	123.03	20900	21500	20650	27150	14650	20900	21031.94	2.70	0	3797	21533	21216	20983	20666	20433	21175	20625	115	6250	5000	14630	50	1	2297970	476	6.61	0.41	12	1.02	3133.00	50060.00	28000	20230228	-26.07	18850	20221012	9.81	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	18850	9.81	20221012	2.14	N	005820	5000	114 억		61973	N	N	0	N	00	N
106	20231011	150158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20700	-200	5	-0.96	460139500	21850	114.19	20900	21500	20700	27150	14650	20900	21059.02	2.70	0	3812	21533	21216	20983	20666	20433	21175	20625	115	6250	5000	14630	50	1	2297970	476	6.61	0.41	12	0.95	3133.00	50060.00	28000	20230228	-26.07	18850	20221012	9.81	28000	-26.07	20230228	19380	6.81	20230817	28000	-26.07	20230228	18850	9.81	20221012	2.14	N	005820	5000	114 억		61973	N	N	0	N	00	N
107	20231011	140200	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	-50	5	-0.24	396377650	18784	98.17	20900	21500	20750	27150	14650	20900	21101.88	2.70	0	3230	21533	21216	20983	20666	20433	21175	20625	115	6250	5000	14630	50	1	2297970	479	6.65	0.42	12	0.82	3133.00	50060.00	28000	20230228	-25.54	18850	20221012	10.61	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	18850	10.61	20221012	2.14	N	005820	5000	114 억		61973	N	N	0	N	00	N
108	20231011	130158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20950	50	2	0.24	367507350	17408	90.97	20900	21500	20750	27150	14650	20900	21111.41	2.70	0	2900	21533	21216	20983	20666	20433	21175	20625	115	6250	5000	14630	50	1	2297970	481	6.69	0.42	12	0.76	3133.00	50060.00	28000	20230228	-25.18	18850	20221012	11.14	28000	-25.18	20230228	19380	8.10	20230817	28000	-25.18	20230228	18850	11.14	20221012	2.14	N	005820	5000	114 억		61973	N	N	0	N	00	N
109	20231011	120201	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21300	400	2	1.91	219833950	10389	54.29	20900	21500	20800	27150	14650	20900	21160.26	2.70	0	1900	21533	21216	20983	20666	20433	21175	20625	115	6250	5000	14630	50	1	2297970	489	6.80	0.43	12	0.45	3133.00	50060.00	28000	20230228	-23.93	18850	20221012	13.00	28000	-23.93	20230228	19380	9.91	20230817	28000	-23.93	20230228	18850	13.00	20221012	2.14	N	005820	5000	114 억		61973	N	N	0	N	00	N
110	20231011	110200	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21200	300	2	1.44	100298350	4766	24.91	20900	21500	20800	27150	14650	20900	21044.56	2.70	0	1229	21533	21216	20983	20666	20433	21175	20625	115	6250	5000	14630	50	1	2297970	487	6.77	0.42	12	0.21	3133.00	50060.00	28000	20230228	-24.29	18850	20221012	12.47	28000	-24.29	20230228	19380	9.39	20230817	28000	-24.29	20230228	18850	12.47	20221012	2.14	N	005820	5000	114 억		61973	N	N	0	N	00	N
111	20231011	100159	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21000	100	2	0.48	47669400	2280	11.92	20900	21050	20800	27150	14650	20900	20907.63	2.70	0	1075	21533	21216	20983	20666	20433	21175	20625	115	6250	5000	14630	50	1	2297970	483	6.70	0.42	12	0.10	3133.00	50060.00	28000	20230228	-25.00	18850	20221012	11.41	28000	-25.00	20230228	19380	8.36	20230817	28000	-25.00	20230228	18850	11.41	20221012	2.14	N	005820	5000	114 억		61973	N	N	0	N	00	N
112	20231011	090159	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20900	0	3	0.00	2146350	103	0.54	20900	21000	20800	27150	14650	20900	20838.35	2.70	0	35	21533	21216	20983	20666	20433	21175	20625	115	6250	5000	14630	50	1	2297970	480	6.67	0.42	12	0.00	3133.00	50060.00	28000	20230228	-25.36	18850	20221012	10.88	28000	-25.36	20230228	19380	7.84	20230817	28000	-25.36	20230228	18850	10.88	20221012	2.14	N	005820	5000	114 억		61973	N	N	0	N	00	N
113	20231010	160158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20900	-100	5	-0.48	402756450	19131	177.35	20900	21300	20750	27300	14700	21000	21052.59	2.56	0	3066	21633	21316	20983	20666	20333	21475	20825	115	6300	5000	14700	50	1	2297970	480	6.67	0.42	12	0.83	3133.00	50060.00	28000	20230228	-25.36	18850	20221012	10.88	28000	-25.36	20230228	19380	7.84	20230817	28000	-25.36	20230228	18850	10.88	20221012	2.00	N	005820	5000	114 억		58837	N	N	0	N	00	N
114	20231010	150159	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21000	0	3	0.00	389504650	18496	171.47	20900	21300	20750	27300	14700	21000	21058.86	2.56	0	3116	21633	21316	20983	20666	20333	21475	20825	115	6300	5000	14700	50	1	2297970	483	6.70	0.42	12	0.80	3133.00	50060.00	28000	20230228	-25.00	18850	20221012	11.41	28000	-25.00	20230228	19380	8.36	20230817	28000	-25.00	20230228	18850	11.41	20221012	2.00	N	005820	5000	114 억		58837	N	N	0	N	00	N
115	20231010	140158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21050	50	2	0.24	309647800	14698	136.26	20900	21300	20750	27300	14700	21000	21067.34	2.56	0	2992	21633	21316	20983	20666	20333	21475	20825	115	6300	5000	14700	50	1	2297970	484	6.72	0.42	12	0.64	3133.00	50060.00	28000	20230228	-24.82	18850	20221012	11.67	28000	-24.82	20230228	19380	8.62	20230817	28000	-24.82	20230228	18850	11.67	20221012	2.00	N	005820	5000	114 억		58837	N	N	0	N	00	N
116	20231010	130158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21150	150	2	0.71	271550300	12900	119.59	20900	21300	20750	27300	14700	21000	21050.41	2.56	0	3035	21633	21316	20983	20666	20333	21475	20825	115	6300	5000	14700	50	1	2297970	486	6.75	0.42	12	0.56	3133.00	50060.00	28000	20230228	-24.46	18850	20221012	12.20	28000	-24.46	20230228	19380	9.13	20230817	28000	-24.46	20230228	18850	12.20	20221012	2.00	N	005820	5000	114 억		58837	N	N	0	N	00	N
117	20231010	120157	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21200	200	2	0.95	235155350	11186	103.70	20900	21300	20750	27300	14700	21000	21022.29	2.56	0	2952	21633	21316	20983	20666	20333	21475	20825	115	6300	5000	14700	50	1	2297970	487	6.77	0.42	12	0.49	3133.00	50060.00	28000	20230228	-24.29	18850	20221012	12.47	28000	-24.29	20230228	19380	9.39	20230817	28000	-24.29	20230228	18850	12.47	20221012	2.00	N	005820	5000	114 억		58837	N	N	0	N	00	N
118	20231010	110155	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21150	150	2	0.71	121853250	5827	54.02	20900	21150	20750	27300	14700	21000	20911.83	2.56	0	784	21633	21316	20983	20666	20333	21475	20825	115	6300	5000	14700	50	1	2297970	486	6.75	0.42	12	0.25	3133.00	50060.00	28000	20230228	-24.46	18850	20221012	12.20	28000	-24.46	20230228	19380	9.13	20230817	28000	-24.46	20230228	18850	12.20	20221012	2.00	N	005820	5000	114 억		58837	N	N	0	N	00	N
119	20231010	100156	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21000	0	3	0.00	72055200	3455	32.03	20900	21100	20750	27300	14700	21000	20855.34	2.56	0	458	21633	21316	20983	20666	20333	21475	20825	115	6300	5000	14700	50	1	2297970	483	6.70	0.42	12	0.15	3133.00	50060.00	28000	20230228	-25.00	18850	20221012	11.41	28000	-25.00	20230228	19380	8.36	20230817	28000	-25.00	20230228	18850	11.41	20221012	2.00	N	005820	5000	114 억		58837	N	N	0	N	00	N
120	20231010	090158	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21000	0	3	0.00	7900300	378	3.50	20900	21000	20900	27300	14700	21000	20900.26	2.56	0	0	21633	21316	20983	20666	20333	21475	20825	115	6300	5000	14700	50	1	2297970	483	6.70	0.42	12	0.02	3133.00	50060.00	28000	20230228	-25.00	18850	20221012	11.41	28000	-25.00	20230228	19380	8.36	20230817	28000	-25.00	20230228	18850	11.41	20221012	2.00	N	005820	5000	114 억		58837	N	N	0	N	00	N
121	20231006	160157	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21000	150	2	0.72	219354550	10522	69.37	20650	21300	20650	27100	14600	20850	20847.23	2.63	0	-1620	21750	21300	21000	20550	20250	21150	20400	115	6250	5000	14590	50	1	2297970	483	6.70	0.42	12	0.46	3133.00	50060.00	28000	20230228	-25.00	18850	20221012	11.41	28000	-25.00	20230228	19380	8.36	20230817	28000	-25.00	20230228	18850	11.41	20221012	1.65	N	005820	5000	114 억		60499	N	N	0	N	00	N
122	20231006	150154	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	21000	150	2	0.72	215901850	10358	68.28	20650	21300	20650	27100	14600	20850	20843.97	2.63	0	-1519	21750	21300	21000	20550	20250	21150	20400	115	6250	5000	14590	50	1	2297970	483	6.70	0.42	12	0.45	3133.00	50060.00	28000	20230228	-25.00	18850	20221012	11.41	28000	-25.00	20230228	19380	8.36	20230817	28000	-25.00	20230228	18850	11.41	20221012	1.65	N	005820	5000	114 억		60499	N	N	0	N	00	N
123	20231006	140156	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20950	100	2	0.48	210389850	10095	66.55	20650	21300	20650	27100	14600	20850	20841.00	2.63	0	-1451	21750	21300	21000	20550	20250	21150	20400	115	6250	5000	14590	50	1	2297970	481	6.69	0.42	12	0.44	3133.00	50060.00	28000	20230228	-25.18	18850	20221012	11.14	28000	-25.18	20230228	19380	8.10	20230817	28000	-25.18	20230228	18850	11.14	20221012	1.65	N	005820	5000	114 억		60499	N	N	0	N	00	N
124	20231006	130154	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	0	3	0.00	205466950	9859	64.99	20650	21300	20650	27100	14600	20850	20840.55	2.63	0	-1282	21750	21300	21000	20550	20250	21150	20400	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.43	3133.00	50060.00	28000	20230228	-25.54	18850	20221012	10.61	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	18850	10.61	20221012	1.65	N	005820	5000	114 억		60499	N	N	0	N	00	N
125	20231006	120154	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	0	3	0.00	188891050	9064	59.75	20650	21300	20650	27100	14600	20850	20839.70	2.63	0	-993	21750	21300	21000	20550	20250	21150	20400	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.39	3133.00	50060.00	28000	20230228	-25.54	18850	20221012	10.61	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	18850	10.61	20221012	1.65	N	005820	5000	114 억		60499	N	N	0	N	00	N
126	20231006	110153	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	0	3	0.00	145813950	6998	46.13	20650	21300	20650	27100	14600	20850	20836.52	2.63	0	-519	21750	21300	21000	20550	20250	21150	20400	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.30	3133.00	50060.00	28000	20230228	-25.54	18850	20221012	10.61	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	18850	10.61	20221012	1.65	N	005820	5000	114 억		60499	N	N	0	N	00	N
127	20231006	100155	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20800	-50	5	-0.24	76860800	3690	24.33	20650	21300	20650	27100	14600	20850	20829.49	2.63	0	-31	21750	21300	21000	20550	20250	21150	20400	115	6250	5000	14590	50	1	2297970	478	6.64	0.42	12	0.16	3133.00	50060.00	28000	20230228	-25.71	18850	20221012	10.34	28000	-25.71	20230228	19380	7.33	20230817	28000	-25.71	20230228	18850	10.34	20221012	1.65	N	005820	5000	114 억		60499	N	N	0	N	00	N
128	20231006	090152	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	20850	0	3	0.00	0	0	0.00	0	0	0	27100	14600	20850	0.00	2.63	0	0	21750	21300	21000	20550	20250	21150	20400	115	6250	5000	14590	50	1	2297970	479	6.65	0.42	12	0.00	3133.00	50060.00	28000	20230228	-25.54	18850	20221012	10.61	28000	-25.54	20230228	19380	7.59	20230817	28000	-25.54	20230228	18850	10.61	20221012	1.65	N	005820	5000	114 억		60499	N	N	0	N	00	N