KissMeData/111110/price/prices-20240201.csv

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
20240229,160746,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7300,-40,5,-0.54,111583970,15287,65.03,7310,7340,7270,9540,5140,7340,7299.26,1.44,0,-2156,7393,7366,7323,7296,7253,7345,7275,55,2200,500,5280,10,1,9749984,712,2.63,0.47,12,0.16,2776.00,15508.00,9100,20230714,-19.78,7270,20240229,0.41,7970,-8.41,20240103,7270,0.41,20240229,9100,-19.78,20230714,7270,0.41,20240229,3.02,N,111110,500,55 억,,140525,N,N,16,N,00,N
20240229,150748,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7280,-60,5,-0.82,98531750,13494,57.40,7310,7340,7280,9540,5140,7340,7301.88,1.44,0,-1369,7393,7366,7323,7296,7253,7345,7275,55,2200,500,5280,10,1,9749984,710,2.62,0.47,12,0.14,2776.00,15508.00,9100,20230714,-20.00,7280,20240229,0.00,7970,-8.66,20240103,7280,0.00,20240229,9100,-20.00,20230714,7280,0.00,20240229,3.02,N,111110,500,55 억,,140525,N,N,44,N,00,N
20240229,140749,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7310,-30,5,-0.41,88738380,12152,51.70,7310,7340,7280,9540,5140,7340,7302.35,1.44,0,-530,7393,7366,7323,7296,7253,7345,7275,55,2200,500,5280,10,1,9749984,713,2.63,0.47,12,0.12,2776.00,15508.00,9100,20230714,-19.67,7280,20240229,0.41,7970,-8.28,20240103,7280,0.41,20240229,9100,-19.67,20230714,7280,0.41,20240229,3.02,N,111110,500,55 억,,140525,N,N,44,N,00,N
20240229,130746,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7330,-10,5,-0.14,56116180,7683,32.68,7310,7340,7290,9540,5140,7340,7303.92,1.44,0,-470,7393,7366,7323,7296,7253,7345,7275,55,2200,500,5280,10,1,9749984,715,2.64,0.47,12,0.08,2776.00,15508.00,9100,20230714,-19.45,7280,20240227,0.69,7970,-8.03,20240103,7280,0.69,20240227,9100,-19.45,20230714,7280,0.69,20240227,3.02,N,111110,500,55 억,,140525,N,N,44,N,00,N
20240229,120747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7320,-20,5,-0.27,47446770,6497,27.64,7310,7340,7290,9540,5140,7340,7302.85,1.44,0,-415,7393,7366,7323,7296,7253,7345,7275,55,2200,500,5280,10,1,9749984,714,2.64,0.47,12,0.07,2776.00,15508.00,9100,20230714,-19.56,7280,20240227,0.55,7970,-8.16,20240103,7280,0.55,20240227,9100,-19.56,20230714,7280,0.55,20240227,3.02,N,111110,500,55 억,,140525,N,N,44,N,00,N
20240229,110748,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7290,-50,5,-0.68,41559790,5692,24.21,7310,7340,7290,9540,5140,7340,7301.40,1.44,0,-354,7393,7366,7323,7296,7253,7345,7275,55,2200,500,5280,10,1,9749984,711,2.63,0.47,12,0.06,2776.00,15508.00,9100,20230714,-19.89,7280,20240227,0.14,7970,-8.53,20240103,7280,0.14,20240227,9100,-19.89,20230714,7280,0.14,20240227,3.02,N,111110,500,55 억,,140525,N,N,44,N,00,N
20240229,100749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7310,-30,5,-0.41,19347910,2648,11.26,7310,7340,7290,9540,5140,7340,7306.55,1.44,0,-305,7393,7366,7323,7296,7253,7345,7275,55,2200,500,5280,10,1,9749984,713,2.63,0.47,12,0.03,2776.00,15508.00,9100,20230714,-19.67,7280,20240227,0.41,7970,-8.28,20240103,7280,0.41,20240227,9100,-19.67,20230714,7280,0.41,20240227,3.02,N,111110,500,55 억,,140525,N,N,44,N,00,N
20240229,090747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7340,0,3,0.00,4591940,628,2.67,7310,7340,7310,9540,5140,7340,7311.78,1.44,0,-150,7393,7366,7323,7296,7253,7345,7275,55,2200,500,5280,10,1,9749984,716,2.64,0.47,12,0.01,2776.00,15508.00,9100,20230714,-19.34,7280,20240227,0.82,7970,-7.90,20240103,7280,0.82,20240227,9100,-19.34,20230714,7280,0.82,20240227,3.02,N,111110,500,55 억,,140525,N,N,44,N,00,N
20240228,160704,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7340,10,2,0.14,171741590,23494,73.10,7350,7350,7280,9520,5140,7330,7310.01,1.40,0,2937,7550,7440,7360,7250,7170,7400,7210,55,2190,500,5270,10,1,9749984,716,2.64,0.47,12,0.24,2776.00,15508.00,9100,20230714,-19.34,7280,20240228,0.82,7970,-7.90,20240103,7280,0.82,20240228,9100,-19.34,20230714,7280,0.82,20240228,3.02,N,111110,500,55 억,,136541,N,N,44,N,00,N
20240228,150702,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7320,-10,5,-0.14,152799210,20903,65.04,7350,7350,7280,9520,5140,7330,7309.92,1.40,0,3188,7550,7440,7360,7250,7170,7400,7210,55,2190,500,5270,10,1,9749984,714,2.64,0.47,12,0.21,2776.00,15508.00,9100,20230714,-19.56,7280,20240228,0.55,7970,-8.16,20240103,7280,0.55,20240228,9100,-19.56,20230714,7280,0.55,20240228,3.02,N,111110,500,55 억,,136541,N,N,4,N,00,N
20240228,140746,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7330,0,3,0.00,133522630,18266,56.83,7350,7350,7280,9520,5140,7330,7309.90,1.40,0,1955,7550,7440,7360,7250,7170,7400,7210,55,2190,500,5270,10,1,9749984,715,2.64,0.47,12,0.19,2776.00,15508.00,9100,20230714,-19.45,7280,20240228,0.69,7970,-8.03,20240103,7280,0.69,20240228,9100,-19.45,20230714,7280,0.69,20240228,3.02,N,111110,500,55 억,,136541,N,N,4,N,00,N
20240228,130747,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7320,-10,5,-0.14,100255600,13724,42.70,7350,7350,7280,9520,5140,7330,7305.13,1.40,0,301,7550,7440,7360,7250,7170,7400,7210,55,2190,500,5270,10,1,9749984,714,2.64,0.47,12,0.14,2776.00,15508.00,9100,20230714,-19.56,7280,20240228,0.55,7970,-8.16,20240103,7280,0.55,20240228,9100,-19.56,20230714,7280,0.55,20240228,3.02,N,111110,500,55 억,,136541,N,N,4,N,00,N
20240228,120749,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7340,10,2,0.14,95978220,13140,40.88,7350,7350,7280,9520,5140,7330,7304.28,1.40,0,308,7550,7440,7360,7250,7170,7400,7210,55,2190,500,5270,10,1,9749984,716,2.64,0.47,12,0.13,2776.00,15508.00,9100,20230714,-19.34,7280,20240228,0.82,7970,-7.90,20240103,7280,0.82,20240228,9100,-19.34,20230714,7280,0.82,20240228,3.02,N,111110,500,55 억,,136541,N,N,4,N,00,N
20240228,110718,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7310,-20,5,-0.27,66732280,9139,28.43,7350,7350,7280,9520,5140,7330,7301.92,1.40,0,208,7550,7440,7360,7250,7170,7400,7210,55,2190,500,5270,10,1,9749984,713,2.63,0.47,12,0.09,2776.00,15508.00,9100,20230714,-19.67,7280,20240228,0.41,7970,-8.28,20240103,7280,0.41,20240228,9100,-19.67,20230714,7280,0.41,20240228,3.02,N,111110,500,55 억,,136541,N,N,4,N,00,N
20240228,100745,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7300,-30,5,-0.41,46896860,6422,19.98,7350,7350,7280,9520,5140,7330,7302.53,1.40,0,-816,7550,7440,7360,7250,7170,7400,7210,55,2190,500,5270,10,1,9749984,712,2.63,0.47,12,0.07,2776.00,15508.00,9100,20230714,-19.78,7280,20240228,0.27,7970,-8.41,20240103,7280,0.27,20240228,9100,-19.78,20230714,7280,0.27,20240228,3.02,N,111110,500,55 억,,136541,N,N,4,N,00,N
20240228,090749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7330,0,3,0.00,3049980,416,1.29,7350,7350,7320,9520,5140,7330,7331.68,1.40,0,-326,7550,7440,7360,7250,7170,7400,7210,55,2190,500,5270,10,1,9749984,715,2.64,0.47,12,0.00,2776.00,15508.00,9100,20230714,-19.45,7280,20240227,0.69,7970,-8.03,20240103,7280,0.69,20240227,9100,-19.45,20230714,7280,0.69,20240227,3.02,N,111110,500,55 억,,136541,N,N,4,N,00,N
20240227,160747,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7330,-50,5,-0.68,235946860,32139,137.50,7390,7470,7280,9590,5170,7380,7341.28,1.42,0,-1410,7646,7512,7436,7302,7226,7475,7265,55,2210,500,5310,10,1,9749984,715,2.64,0.47,12,0.33,2776.00,15508.00,9100,20230714,-19.45,7280,20240227,0.69,7970,-8.03,20240103,7280,0.69,20240227,9100,-19.45,20230714,7280,0.69,20240227,2.99,N,111110,500,55 억,,138352,N,N,4,N,00,N
20240227,150749,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7350,-30,5,-0.41,189682390,25807,110.41,7390,7470,7280,9590,5170,7380,7349.87,1.42,0,-2268,7646,7512,7436,7302,7226,7475,7265,55,2210,500,5310,10,1,9749984,717,2.65,0.47,12,0.26,2776.00,15508.00,9100,20230714,-19.23,7280,20240227,0.96,7970,-7.78,20240103,7280,0.96,20240227,9100,-19.23,20230714,7280,0.96,20240227,2.99,N,111110,500,55 억,,138352,N,N,5,N,00,N
20240227,140745,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,7290,-90,5,-1.22,148641200,20203,86.44,7390,7470,7290,9590,5170,7380,7357.22,1.42,0,-1855,7646,7512,7436,7302,7226,7475,7265,55,2210,500,5310,10,1,9749984,711,2.63,0.47,12,0.21,2776.00,15508.00,9100,20230714,-19.89,7290,20240227,0.00,7970,-8.53,20240103,7290,0.00,20240227,9100,-19.89,20230714,7290,0.00,20240227,2.99,N,111110,500,55 억,,138352,N,N,5,N,00,N
20240227,130707,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7380,0,3,0.00,93728730,12698,54.33,7390,7470,7340,9590,5170,7380,7381.39,1.42,0,-2108,7646,7512,7436,7302,7226,7475,7265,55,2210,500,5310,10,1,9749984,720,2.66,0.48,12,0.13,2776.00,15508.00,9100,20230714,-18.90,7290,20240131,1.23,7970,-7.40,20240103,7290,1.23,20240131,9100,-18.90,20230714,7290,1.23,20240131,2.99,N,111110,500,55 억,,138352,N,N,5,N,00,N
20240227,120749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7400,20,2,0.27,89196730,12083,51.70,7390,7470,7340,9590,5170,7380,7382.03,1.42,0,-2074,7646,7512,7436,7302,7226,7475,7265,55,2210,500,5310,10,1,9749984,721,2.67,0.48,12,0.12,2776.00,15508.00,9100,20230714,-18.68,7290,20240131,1.51,7970,-7.15,20240103,7290,1.51,20240131,9100,-18.68,20230714,7290,1.51,20240131,2.99,N,111110,500,55 억,,138352,N,N,5,N,00,N
20240227,110747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7410,30,2,0.41,83162620,11265,48.20,7390,7470,7340,9590,5170,7380,7382.42,1.42,0,-1544,7646,7512,7436,7302,7226,7475,7265,55,2210,500,5310,10,1,9749984,722,2.67,0.48,12,0.12,2776.00,15508.00,9100,20230714,-18.57,7290,20240131,1.65,7970,-7.03,20240103,7290,1.65,20240131,9100,-18.57,20230714,7290,1.65,20240131,2.99,N,111110,500,55 억,,138352,N,N,5,N,00,N
20240227,100744,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7370,-10,5,-0.14,43440960,5885,25.18,7390,7470,7340,9590,5170,7380,7381.68,1.42,0,-1021,7646,7512,7436,7302,7226,7475,7265,55,2210,500,5310,10,1,9749984,719,2.65,0.48,12,0.06,2776.00,15508.00,9100,20230714,-19.01,7290,20240131,1.10,7970,-7.53,20240103,7290,1.10,20240131,9100,-19.01,20230714,7290,1.10,20240131,2.99,N,111110,500,55 억,,138352,N,N,5,N,00,N
20240227,090746,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7380,0,3,0.00,10450550,1413,6.05,7390,7470,7370,9590,5170,7380,7397.76,1.42,0,-390,7646,7512,7436,7302,7226,7475,7265,55,2210,500,5310,10,1,9749984,720,2.66,0.48,12,0.01,2776.00,15508.00,9100,20230714,-18.90,7290,20240131,1.23,7970,-7.40,20240103,7290,1.23,20240131,9100,-18.90,20230714,7290,1.23,20240131,2.99,N,111110,500,55 억,,138352,N,N,5,N,00,N
20240226,160744,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7380,-90,5,-1.20,173205580,23349,134.06,7500,7570,7360,9710,5230,7470,7419.32,1.50,0,-7915,7576,7522,7476,7422,7376,7500,7400,55,2240,500,5370,10,1,9749984,720,2.66,0.48,12,0.24,2776.00,15508.00,9100,20230714,-18.90,7290,20240131,1.23,7970,-7.40,20240103,7290,1.23,20240131,9100,-18.90,20230714,7290,1.23,20240131,2.93,N,111110,500,55 억,,146130,N,N,5,N,00,N
20240226,150740,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7400,-70,5,-0.94,162694490,21925,125.88,7500,7570,7360,9710,5230,7470,7420.13,1.50,0,-7797,7576,7522,7476,7422,7376,7500,7400,55,2240,500,5370,10,1,9749984,721,2.67,0.48,12,0.22,2776.00,15508.00,9100,20230714,-18.68,7290,20240131,1.51,7970,-7.15,20240103,7290,1.51,20240131,9100,-18.68,20230714,7290,1.51,20240131,2.93,N,111110,500,55 억,,146130,N,N,1,N,00,N
20240226,140741,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7420,-50,5,-0.67,154958800,20881,119.89,7500,7570,7360,9710,5230,7470,7420.66,1.50,0,-7269,7576,7522,7476,7422,7376,7500,7400,55,2240,500,5370,10,1,9749984,723,2.67,0.48,12,0.21,2776.00,15508.00,9100,20230714,-18.46,7290,20240131,1.78,7970,-6.90,20240103,7290,1.78,20240131,9100,-18.46,20230714,7290,1.78,20240131,2.93,N,111110,500,55 억,,146130,N,N,1,N,00,N
20240226,130737,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7410,-60,5,-0.80,69631250,9358,53.73,7500,7570,7400,9710,5230,7470,7440.31,1.50,0,-3248,7576,7522,7476,7422,7376,7500,7400,55,2240,500,5370,10,1,9749984,722,2.67,0.48,12,0.10,2776.00,15508.00,9100,20230714,-18.57,7290,20240131,1.65,7970,-7.03,20240103,7290,1.65,20240131,9100,-18.57,20230714,7290,1.65,20240131,2.93,N,111110,500,55 억,,146130,N,N,1,N,00,N
20240226,120736,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7420,-50,5,-0.67,48196820,6467,37.13,7500,7570,7400,9710,5230,7470,7452.29,1.50,0,-2679,7576,7522,7476,7422,7376,7500,7400,55,2240,500,5370,10,1,9749984,723,2.67,0.48,12,0.07,2776.00,15508.00,9100,20230714,-18.46,7290,20240131,1.78,7970,-6.90,20240103,7290,1.78,20240131,9100,-18.46,20230714,7290,1.78,20240131,2.93,N,111110,500,55 억,,146130,N,N,1,N,00,N
20240226,110735,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7490,20,2,0.27,37492110,5028,28.87,7500,7570,7400,9710,5230,7470,7456.22,1.50,0,-1465,7576,7522,7476,7422,7376,7500,7400,55,2240,500,5370,10,1,9749984,730,2.70,0.48,12,0.05,2776.00,15508.00,9100,20230714,-17.69,7290,20240131,2.74,7970,-6.02,20240103,7290,2.74,20240131,9100,-17.69,20230714,7290,2.74,20240131,2.93,N,111110,500,55 억,,146130,N,N,1,N,00,N
20240226,100733,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7460,-10,5,-0.13,18863750,2519,14.46,7500,7570,7440,9710,5230,7470,7489.87,1.50,0,-742,7576,7522,7476,7422,7376,7500,7400,55,2240,500,5370,10,1,9749984,727,2.69,0.48,12,0.03,2776.00,15508.00,9100,20230714,-18.02,7290,20240131,2.33,7970,-6.40,20240103,7290,2.33,20240131,9100,-18.02,20230714,7290,2.33,20240131,2.93,N,111110,500,55 억,,146130,N,N,1,N,00,N
20240226,090733,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7460,-10,5,-0.13,6274420,840,4.82,7500,7500,7440,9710,5230,7470,7469.44,1.50,0,-183,7576,7522,7476,7422,7376,7500,7400,55,2240,500,5370,10,1,9749984,727,2.69,0.48,12,0.01,2776.00,15508.00,9100,20230714,-18.02,7290,20240131,2.33,7970,-6.40,20240103,7290,2.33,20240131,9100,-18.02,20230714,7290,2.33,20240131,2.93,N,111110,500,55 억,,146130,N,N,1,N,00,N
20240223,160734,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7470,-20,5,-0.27,129858020,17394,61.80,7530,7530,7430,9730,5250,7490,7465.54,1.52,0,-2303,7630,7560,7520,7450,7410,7540,7430,55,2240,500,5390,10,1,9749984,728,2.69,0.48,12,0.18,2776.00,15508.00,9100,20230714,-17.91,7290,20240131,2.47,7970,-6.27,20240103,7290,2.47,20240131,9100,-17.91,20230714,7290,2.47,20240131,2.94,N,111110,500,55 억,,148439,N,N,1,N,00,N
20240223,150729,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7450,-40,5,-0.53,102957180,13792,49.00,7530,7530,7430,9730,5250,7490,7464.99,1.52,0,-2222,7630,7560,7520,7450,7410,7540,7430,55,2240,500,5390,10,1,9749984,726,2.68,0.48,12,0.14,2776.00,15508.00,9100,20230714,-18.13,7290,20240131,2.19,7970,-6.52,20240103,7290,2.19,20240131,9100,-18.13,20230714,7290,2.19,20240131,2.94,N,111110,500,55 억,,148439,N,N,5,N,00,N
20240223,140730,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7450,-40,5,-0.53,94881000,12709,45.15,7530,7530,7430,9730,5250,7490,7465.65,1.52,0,-1978,7630,7560,7520,7450,7410,7540,7430,55,2240,500,5390,10,1,9749984,726,2.68,0.48,12,0.13,2776.00,15508.00,9100,20230714,-18.13,7290,20240131,2.19,7970,-6.52,20240103,7290,2.19,20240131,9100,-18.13,20230714,7290,2.19,20240131,2.94,N,111110,500,55 억,,148439,N,N,5,N,00,N
20240223,130727,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7460,-30,5,-0.40,86812390,11628,41.31,7530,7530,7430,9730,5250,7490,7465.81,1.52,0,-1862,7630,7560,7520,7450,7410,7540,7430,55,2240,500,5390,10,1,9749984,727,2.69,0.48,12,0.12,2776.00,15508.00,9100,20230714,-18.02,7290,20240131,2.33,7970,-6.40,20240103,7290,2.33,20240131,9100,-18.02,20230714,7290,2.33,20240131,2.94,N,111110,500,55 억,,148439,N,N,5,N,00,N
20240223,120729,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7470,-20,5,-0.27,75792240,10149,36.06,7530,7530,7430,9730,5250,7490,7467.95,1.52,0,-1862,7630,7560,7520,7450,7410,7540,7430,55,2240,500,5390,10,1,9749984,728,2.69,0.48,12,0.10,2776.00,15508.00,9100,20230714,-17.91,7290,20240131,2.47,7970,-6.27,20240103,7290,2.47,20240131,9100,-17.91,20230714,7290,2.47,20240131,2.94,N,111110,500,55 억,,148439,N,N,5,N,00,N
20240223,110723,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7500,10,2,0.13,64352010,8620,30.63,7530,7530,7430,9730,5250,7490,7465.43,1.52,0,-1501,7630,7560,7520,7450,7410,7540,7430,55,2240,500,5390,10,1,9749984,731,2.70,0.48,12,0.09,2776.00,15508.00,9100,20230714,-17.58,7290,20240131,2.88,7970,-5.90,20240103,7290,2.88,20240131,9100,-17.58,20230714,7290,2.88,20240131,2.94,N,111110,500,55 억,,148439,N,N,5,N,00,N
20240223,100724,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7470,-20,5,-0.27,49499950,6633,23.57,7530,7530,7430,9730,5250,7490,7462.68,1.52,0,-1495,7630,7560,7520,7450,7410,7540,7430,55,2240,500,5390,10,1,9749984,728,2.69,0.48,12,0.07,2776.00,15508.00,9100,20230714,-17.91,7290,20240131,2.47,7970,-6.27,20240103,7290,2.47,20240131,9100,-17.91,20230714,7290,2.47,20240131,2.94,N,111110,500,55 억,,148439,N,N,5,N,00,N
20240223,090727,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7500,10,2,0.13,4474900,596,2.12,7530,7530,7490,9730,5250,7490,7508.22,1.52,0,-163,7630,7560,7520,7450,7410,7540,7430,55,2240,500,5390,10,1,9749984,731,2.70,0.48,12,0.01,2776.00,15508.00,9100,20230714,-17.58,7290,20240131,2.88,7970,-5.90,20240103,7290,2.88,20240131,9100,-17.58,20230714,7290,2.88,20240131,2.94,N,111110,500,55 억,,148439,N,N,5,N,00,N
20240222,160718,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7490,-70,5,-0.93,182541570,24305,68.97,7590,7590,7480,9820,5300,7560,7510.46,1.53,0,-707,7760,7660,7600,7500,7440,7630,7470,55,2260,500,5440,10,1,9749984,730,2.70,0.48,12,0.25,2776.00,15508.00,9100,20230714,-17.69,7290,20240131,2.74,7970,-6.02,20240103,7290,2.74,20240131,9100,-17.69,20230714,7290,2.74,20240131,2.94,N,111110,500,55 억,,149140,N,N,5,N,00,N
20240222,150727,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7490,-70,5,-0.93,169443520,22555,64.01,7590,7590,7480,9820,5300,7560,7512.29,1.53,0,-665,7760,7660,7600,7500,7440,7630,7470,55,2260,500,5440,10,1,9749984,730,2.70,0.48,12,0.23,2776.00,15508.00,9100,20230714,-17.69,7290,20240131,2.74,7970,-6.02,20240103,7290,2.74,20240131,9100,-17.69,20230714,7290,2.74,20240131,2.94,N,111110,500,55 억,,149140,N,N,1,N,00,N
20240222,140722,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7520,-40,5,-0.53,87578190,11629,33.00,7590,7590,7500,9820,5300,7560,7530.82,1.53,0,-714,7760,7660,7600,7500,7440,7630,7470,55,2260,500,5440,10,1,9749984,733,2.71,0.48,12,0.12,2776.00,15508.00,9100,20230714,-17.36,7290,20240131,3.16,7970,-5.65,20240103,7290,3.16,20240131,9100,-17.36,20230714,7290,3.16,20240131,2.94,N,111110,500,55 억,,149140,N,N,1,N,00,N
20240222,130712,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7510,-50,5,-0.66,80564770,10695,30.35,7590,7590,7500,9820,5300,7560,7532.74,1.53,0,-711,7760,7660,7600,7500,7440,7630,7470,55,2260,500,5440,10,1,9749984,732,2.71,0.48,12,0.11,2776.00,15508.00,9100,20230714,-17.47,7290,20240131,3.02,7970,-5.77,20240103,7290,3.02,20240131,9100,-17.47,20230714,7290,3.02,20240131,2.94,N,111110,500,55 억,,149140,N,N,1,N,00,N
20240222,120722,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7560,0,3,0.00,51134350,6782,19.25,7590,7590,7500,9820,5300,7560,7539.48,1.53,0,-363,7760,7660,7600,7500,7440,7630,7470,55,2260,500,5440,10,1,9749984,737,2.72,0.49,12,0.07,2776.00,15508.00,9100,20230714,-16.92,7290,20240131,3.70,7970,-5.14,20240103,7290,3.70,20240131,9100,-16.92,20230714,7290,3.70,20240131,2.94,N,111110,500,55 억,,149140,N,N,1,N,00,N
20240222,110719,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7570,10,2,0.13,39923100,5294,15.02,7590,7590,7500,9820,5300,7560,7540.91,1.53,0,-254,7760,7660,7600,7500,7440,7630,7470,55,2260,500,5440,10,1,9749984,738,2.73,0.49,12,0.05,2776.00,15508.00,9100,20230714,-16.81,7290,20240131,3.84,7970,-5.02,20240103,7290,3.84,20240131,9100,-16.81,20230714,7290,3.84,20240131,2.94,N,111110,500,55 억,,149140,N,N,1,N,00,N
20240222,100711,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7540,-20,5,-0.26,32461600,4306,12.22,7590,7590,7500,9820,5300,7560,7538.29,1.53,0,-207,7760,7660,7600,7500,7440,7630,7470,55,2260,500,5440,10,1,9749984,735,2.72,0.49,12,0.04,2776.00,15508.00,9100,20230714,-17.14,7290,20240131,3.43,7970,-5.40,20240103,7290,3.43,20240131,9100,-17.14,20230714,7290,3.43,20240131,2.94,N,111110,500,55 억,,149140,N,N,1,N,00,N
20240222,090725,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7550,-10,5,-0.13,14611000,1934,5.49,7590,7590,7540,9820,5300,7560,7554.59,1.53,0,-204,7760,7660,7600,7500,7440,7630,7470,55,2260,500,5440,10,1,9749984,736,2.72,0.49,12,0.02,2776.00,15508.00,9100,20230714,-17.03,7290,20240131,3.57,7970,-5.27,20240103,7290,3.57,20240131,9100,-17.03,20230714,7290,3.57,20240131,2.94,N,111110,500,55 억,,149140,N,N,1,N,00,N
20240221,160717,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7560,-140,5,-1.82,267020210,35238,258.08,7700,7700,7540,10010,5390,7700,7577.64,1.53,0,-495,7753,7726,7673,7646,7593,7740,7660,55,2310,500,5540,10,1,9749984,737,2.72,0.49,12,0.36,2776.00,15508.00,9100,20230714,-16.92,7290,20240131,3.70,7970,-5.14,20240103,7290,3.70,20240131,9100,-16.92,20230714,7290,3.70,20240131,2.97,N,111110,500,55 억,,149452,N,N,1,N,00,N
20240221,150712,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7550,-150,5,-1.95,239179460,31554,231.10,7700,7700,7550,10010,5390,7700,7579.99,1.53,0,450,7753,7726,7673,7646,7593,7740,7660,55,2310,500,5540,10,1,9749984,736,2.72,0.49,12,0.32,2776.00,15508.00,9100,20230714,-17.03,7290,20240131,3.57,7970,-5.27,20240103,7290,3.57,20240131,9100,-17.03,20230714,7290,3.57,20240131,2.97,N,111110,500,55 억,,149452,N,N,5,N,00,N
20240221,140712,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7590,-110,5,-1.43,142282700,18737,137.23,7700,7700,7550,10010,5390,7700,7593.65,1.53,0,-886,7753,7726,7673,7646,7593,7740,7660,55,2310,500,5540,10,1,9749984,740,2.73,0.49,12,0.19,2776.00,15508.00,9100,20230714,-16.59,7290,20240131,4.12,7970,-4.77,20240103,7290,4.12,20240131,9100,-16.59,20230714,7290,4.12,20240131,2.97,N,111110,500,55 억,,149452,N,N,5,N,00,N
20240221,130712,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7620,-80,5,-1.04,78922820,10375,75.99,7700,7700,7550,10010,5390,7700,7606.98,1.53,0,-1144,7753,7726,7673,7646,7593,7740,7660,55,2310,500,5540,10,1,9749984,743,2.74,0.49,12,0.11,2776.00,15508.00,9100,20230714,-16.26,7290,20240131,4.53,7970,-4.39,20240103,7290,4.53,20240131,9100,-16.26,20230714,7290,4.53,20240131,2.97,N,111110,500,55 억,,149452,N,N,5,N,00,N
20240221,120712,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7620,-80,5,-1.04,76117660,10007,73.29,7700,7700,7550,10010,5390,7700,7606.40,1.53,0,-946,7753,7726,7673,7646,7593,7740,7660,55,2310,500,5540,10,1,9749984,743,2.74,0.49,12,0.10,2776.00,15508.00,9100,20230714,-16.26,7290,20240131,4.53,7970,-4.39,20240103,7290,4.53,20240131,9100,-16.26,20230714,7290,4.53,20240131,2.97,N,111110,500,55 억,,149452,N,N,5,N,00,N
20240221,110718,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7630,-70,5,-0.91,27710840,3623,26.53,7700,7700,7630,10010,5390,7700,7648.53,1.53,0,-1004,7753,7726,7673,7646,7593,7740,7660,55,2310,500,5540,10,1,9749984,744,2.75,0.49,12,0.04,2776.00,15508.00,9100,20230714,-16.15,7290,20240131,4.66,7970,-4.27,20240103,7290,4.66,20240131,9100,-16.15,20230714,7290,4.66,20240131,2.97,N,111110,500,55 억,,149452,N,N,5,N,00,N
20240221,100711,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7670,-30,5,-0.39,20027370,2617,19.17,7700,7700,7630,10010,5390,7700,7652.72,1.53,0,-717,7753,7726,7673,7646,7593,7740,7660,55,2310,500,5540,10,1,9749984,748,2.76,0.49,12,0.03,2776.00,15508.00,9100,20230714,-15.71,7290,20240131,5.21,7970,-3.76,20240103,7290,5.21,20240131,9100,-15.71,20230714,7290,5.21,20240131,2.97,N,111110,500,55 억,,149452,N,N,5,N,00,N
20240221,090710,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7630,-70,5,-0.91,5388380,703,5.15,7700,7700,7630,10010,5390,7700,7664.64,1.53,0,-123,7753,7726,7673,7646,7593,7740,7660,55,2310,500,5540,10,1,9749984,744,2.75,0.49,12,0.01,2776.00,15508.00,9100,20230714,-16.15,7290,20240131,4.66,7970,-4.27,20240103,7290,4.66,20240131,9100,-16.15,20230714,7290,4.66,20240131,2.97,N,111110,500,55 억,,149452,N,N,5,N,00,N
20240220,160704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,0,3,0.00,100006830,13073,49.90,7700,7700,7620,10010,5390,7700,7649.49,1.53,0,-157,7760,7730,7700,7670,7640,7715,7655,55,2310,500,5540,10,1,9749984,751,2.77,0.50,12,0.13,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.92,N,111110,500,55 억,,149609,N,N,5,N,00,N
20240220,150707,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7640,-60,5,-0.78,92211060,12059,46.02,7700,7700,7620,10010,5390,7700,7646.66,1.53,0,-84,7760,7730,7700,7670,7640,7715,7655,55,2310,500,5540,10,1,9749984,745,2.75,0.49,12,0.12,2776.00,15508.00,9100,20230714,-16.04,7290,20240131,4.80,7970,-4.14,20240103,7290,4.80,20240131,9100,-16.04,20230714,7290,4.80,20240131,2.92,N,111110,500,55 억,,149609,N,N,18,N,00,N
20240220,140706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7650,-50,5,-0.65,74799560,9776,37.31,7700,7700,7630,10010,5390,7700,7651.35,1.53,0,0,7760,7730,7700,7670,7640,7715,7655,55,2310,500,5540,10,1,9749984,746,2.76,0.49,12,0.10,2776.00,15508.00,9100,20230714,-15.93,7290,20240131,4.94,7970,-4.02,20240103,7290,4.94,20240131,9100,-15.93,20230714,7290,4.94,20240131,2.92,N,111110,500,55 억,,149609,N,N,18,N,00,N
20240220,130708,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7650,-50,5,-0.65,66239500,8656,33.04,7700,7700,7630,10010,5390,7700,7652.44,1.53,0,44,7760,7730,7700,7670,7640,7715,7655,55,2310,500,5540,10,1,9749984,746,2.76,0.49,12,0.09,2776.00,15508.00,9100,20230714,-15.93,7290,20240131,4.94,7970,-4.02,20240103,7290,4.94,20240131,9100,-15.93,20230714,7290,4.94,20240131,2.92,N,111110,500,55 억,,149609,N,N,18,N,00,N
20240220,120701,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7670,-30,5,-0.39,64202120,8390,32.02,7700,7700,7630,10010,5390,7700,7652.22,1.53,0,47,7760,7730,7700,7670,7640,7715,7655,55,2310,500,5540,10,1,9749984,748,2.76,0.49,12,0.09,2776.00,15508.00,9100,20230714,-15.71,7290,20240131,5.21,7970,-3.76,20240103,7290,5.21,20240131,9100,-15.71,20230714,7290,5.21,20240131,2.92,N,111110,500,55 억,,149609,N,N,18,N,00,N
20240220,110704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7650,-50,5,-0.65,55865640,7299,27.86,7700,7700,7640,10010,5390,7700,7653.88,1.53,0,152,7760,7730,7700,7670,7640,7715,7655,55,2310,500,5540,10,1,9749984,746,2.76,0.49,12,0.07,2776.00,15508.00,9100,20230714,-15.93,7290,20240131,4.94,7970,-4.02,20240103,7290,4.94,20240131,9100,-15.93,20230714,7290,4.94,20240131,2.92,N,111110,500,55 억,,149609,N,N,18,N,00,N
20240220,100656,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7660,-40,5,-0.52,25677120,3351,12.79,7700,7700,7650,10010,5390,7700,7662.52,1.53,0,121,7760,7730,7700,7670,7640,7715,7655,55,2310,500,5540,10,1,9749984,747,2.76,0.49,12,0.03,2776.00,15508.00,9100,20230714,-15.82,7290,20240131,5.08,7970,-3.89,20240103,7290,5.08,20240131,9100,-15.82,20230714,7290,5.08,20240131,2.92,N,111110,500,55 억,,149609,N,N,18,N,00,N
20240220,090712,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7680,-20,5,-0.26,4802540,624,2.38,7700,7700,7680,10010,5390,7700,7696.38,1.53,0,2,7760,7730,7700,7670,7640,7715,7655,55,2310,500,5540,10,1,9749984,749,2.77,0.50,12,0.01,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.92,N,111110,500,55 억,,149609,N,N,18,N,00,N
20240219,160706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,0,3,0.00,201494550,26192,225.95,7730,7730,7670,10010,5390,7700,7692.97,1.45,0,7925,7780,7740,7690,7650,7600,7715,7625,55,2310,500,5540,10,1,9749984,751,2.77,0.50,12,0.27,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.86,N,111110,500,55 억,,141658,N,N,18,N,00,N
20240219,150711,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7690,-10,5,-0.13,199569590,25942,223.79,7730,7730,7670,10010,5390,7700,7692.91,1.45,0,7915,7780,7740,7690,7650,7600,7715,7625,55,2310,500,5540,10,1,9749984,750,2.77,0.50,12,0.27,2776.00,15508.00,9100,20230714,-15.49,7290,20240131,5.49,7970,-3.51,20240103,7290,5.49,20240131,9100,-15.49,20230714,7290,5.49,20240131,2.86,N,111110,500,55 억,,141658,N,N,5,N,00,N
20240219,140709,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7690,-10,5,-0.13,192648710,25043,216.04,7730,7730,7670,10010,5390,7700,7692.71,1.45,0,7806,7780,7740,7690,7650,7600,7715,7625,55,2310,500,5540,10,1,9749984,750,2.77,0.50,12,0.26,2776.00,15508.00,9100,20230714,-15.49,7290,20240131,5.49,7970,-3.51,20240103,7290,5.49,20240131,9100,-15.49,20230714,7290,5.49,20240131,2.86,N,111110,500,55 억,,141658,N,N,5,N,00,N
20240219,130709,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7680,-20,5,-0.26,186813910,24284,209.49,7730,7730,7670,10010,5390,7700,7692.87,1.45,0,7544,7780,7740,7690,7650,7600,7715,7625,55,2310,500,5540,10,1,9749984,749,2.77,0.50,12,0.25,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.86,N,111110,500,55 억,,141658,N,N,5,N,00,N
20240219,120708,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7690,-10,5,-0.13,157577350,20477,176.65,7730,7730,7670,10010,5390,7700,7695.33,1.45,0,6706,7780,7740,7690,7650,7600,7715,7625,55,2310,500,5540,10,1,9749984,750,2.77,0.50,12,0.21,2776.00,15508.00,9100,20230714,-15.49,7290,20240131,5.49,7970,-3.51,20240103,7290,5.49,20240131,9100,-15.49,20230714,7290,5.49,20240131,2.86,N,111110,500,55 억,,141658,N,N,5,N,00,N
20240219,110706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,0,3,0.00,145417980,18897,163.02,7730,7730,7670,10010,5390,7700,7695.29,1.45,0,5536,7780,7740,7690,7650,7600,7715,7625,55,2310,500,5540,10,1,9749984,751,2.77,0.50,12,0.19,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.86,N,111110,500,55 억,,141658,N,N,5,N,00,N
20240219,100703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7680,-20,5,-0.26,72517210,9417,81.24,7730,7730,7680,10010,5390,7700,7700.67,1.45,0,2571,7780,7740,7690,7650,7600,7715,7625,55,2310,500,5540,10,1,9749984,749,2.77,0.50,12,0.10,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.86,N,111110,500,55 억,,141658,N,N,5,N,00,N
20240219,090702,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7720,20,2,0.26,4993380,648,5.59,7730,7730,7700,10010,5390,7700,7706.08,1.45,0,159,7780,7740,7690,7650,7600,7715,7625,55,2310,500,5540,10,1,9749984,753,2.78,0.50,12,0.01,2776.00,15508.00,9100,20230714,-15.16,7290,20240131,5.90,7970,-3.14,20240103,7290,5.90,20240131,9100,-15.16,20230714,7290,5.90,20240131,2.86,N,111110,500,55 억,,141658,N,N,5,N,00,N
20240216,160659,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7700,0,3,0.00,88406750,11521,48.37,7730,7730,7640,10010,5390,7700,7673.50,1.46,0,-922,7780,7740,7700,7660,7620,7720,7640,55,2310,500,5540,10,1,9749984,751,2.77,0.50,12,0.12,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.87,N,111110,500,55 억,,142580,N,N,5,N,00,N
20240216,150705,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7680,-20,5,-0.26,86606720,11287,47.38,7730,7730,7640,10010,5390,7700,7673.11,1.46,0,-861,7780,7740,7700,7660,7620,7720,7640,55,2310,500,5540,10,1,9749984,749,2.77,0.50,12,0.12,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.87,N,111110,500,55 억,,142580,N,N,5,N,00,N
20240216,140708,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7680,-20,5,-0.26,76511760,9973,41.87,7730,7730,7640,10010,5390,7700,7671.86,1.46,0,-1018,7780,7740,7700,7660,7620,7720,7640,55,2310,500,5540,10,1,9749984,749,2.77,0.50,12,0.10,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.87,N,111110,500,55 억,,142580,N,N,5,N,00,N
20240216,130700,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7680,-20,5,-0.26,72592240,9462,39.72,7730,7730,7640,10010,5390,7700,7671.94,1.46,0,-1017,7780,7740,7700,7660,7620,7720,7640,55,2310,500,5540,10,1,9749984,749,2.77,0.50,12,0.10,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.87,N,111110,500,55 억,,142580,N,N,5,N,00,N
20240216,120703,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7680,-20,5,-0.26,64445690,8400,35.26,7730,7730,7640,10010,5390,7700,7672.07,1.46,0,-988,7780,7740,7700,7660,7620,7720,7640,55,2310,500,5540,10,1,9749984,749,2.77,0.50,12,0.09,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.87,N,111110,500,55 억,,142580,N,N,5,N,00,N
20240216,110711,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7670,-30,5,-0.39,54171400,7057,29.63,7730,7730,7640,10010,5390,7700,7676.22,1.46,0,-987,7780,7740,7700,7660,7620,7720,7640,55,2310,500,5540,10,1,9749984,748,2.76,0.49,12,0.07,2776.00,15508.00,9100,20230714,-15.71,7290,20240131,5.21,7970,-3.76,20240103,7290,5.21,20240131,9100,-15.71,20230714,7290,5.21,20240131,2.87,N,111110,500,55 억,,142580,N,N,5,N,00,N
20240216,100704,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7670,-30,5,-0.39,23412990,3041,12.77,7730,7730,7660,10010,5390,7700,7699.11,1.46,0,-985,7780,7740,7700,7660,7620,7720,7640,55,2310,500,5540,10,1,9749984,748,2.76,0.49,12,0.03,2776.00,15508.00,9100,20230714,-15.71,7290,20240131,5.21,7970,-3.76,20240103,7290,5.21,20240131,9100,-15.71,20230714,7290,5.21,20240131,2.87,N,111110,500,55 억,,142580,N,N,5,N,00,N
20240216,090656,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7690,-10,5,-0.13,916740,119,0.50,7730,7730,7680,10010,5390,7700,7704.11,1.46,0,-85,7780,7740,7700,7660,7620,7720,7640,55,2310,500,5540,10,1,9749984,750,2.77,0.50,12,0.00,2776.00,15508.00,9100,20230714,-15.49,7290,20240131,5.49,7970,-3.51,20240103,7290,5.49,20240131,9100,-15.49,20230714,7290,5.49,20240131,2.87,N,111110,500,55 억,,142580,N,N,5,N,00,N
20240215,160658,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,-40,5,-0.52,179274900,23299,205.64,7730,7740,7660,10060,5420,7740,7694.46,1.48,0,-1811,7820,7780,7700,7660,7580,7800,7680,55,2320,500,5570,10,1,9749984,751,2.77,0.50,12,0.24,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.87,N,111110,500,55 억,,144390,N,N,5,N,00,N
20240215,150703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7690,-50,5,-0.65,170010450,22094,195.00,7730,7740,7660,10060,5420,7740,7694.85,1.48,0,-1657,7820,7780,7700,7660,7580,7800,7680,55,2320,500,5570,10,1,9749984,750,2.77,0.50,12,0.23,2776.00,15508.00,9100,20230714,-15.49,7290,20240131,5.49,7970,-3.51,20240103,7290,5.49,20240131,9100,-15.49,20230714,7290,5.49,20240131,2.87,N,111110,500,55 억,,144390,N,N,0,N,00,N
20240215,140659,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7670,-70,5,-0.90,161360480,20967,185.06,7730,7740,7660,10060,5420,7740,7695.90,1.48,0,-1311,7820,7780,7700,7660,7580,7800,7680,55,2320,500,5570,10,1,9749984,748,2.76,0.49,12,0.22,2776.00,15508.00,9100,20230714,-15.71,7290,20240131,5.21,7970,-3.76,20240103,7290,5.21,20240131,9100,-15.71,20230714,7290,5.21,20240131,2.87,N,111110,500,55 억,,144390,N,N,0,N,00,N
20240215,130651,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7720,-20,5,-0.26,144266740,18740,165.40,7730,7740,7670,10060,5420,7740,7698.31,1.48,0,-960,7820,7780,7700,7660,7580,7800,7680,55,2320,500,5570,10,1,9749984,753,2.78,0.50,12,0.19,2776.00,15508.00,9100,20230714,-15.16,7290,20240131,5.90,7970,-3.14,20240103,7290,5.90,20240131,9100,-15.16,20230714,7290,5.90,20240131,2.87,N,111110,500,55 억,,144390,N,N,0,N,00,N
20240215,120658,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7680,-60,5,-0.78,86262150,11194,98.80,7730,7740,7670,10060,5420,7740,7706.07,1.48,0,-1572,7820,7780,7700,7660,7580,7800,7680,55,2320,500,5570,10,1,9749984,749,2.77,0.50,12,0.11,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.87,N,111110,500,55 억,,144390,N,N,0,N,00,N
20240215,110655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7680,-60,5,-0.78,64521810,8364,73.82,7730,7740,7670,10060,5420,7740,7714.19,1.48,0,-1543,7820,7780,7700,7660,7580,7800,7680,55,2320,500,5570,10,1,9749984,749,2.77,0.50,12,0.09,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.87,N,111110,500,55 억,,144390,N,N,0,N,00,N
20240215,100654,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7710,-30,5,-0.39,44628350,5774,50.96,7730,7740,7690,10060,5420,7740,7729.17,1.48,0,-1523,7820,7780,7700,7660,7580,7800,7680,55,2320,500,5570,10,1,9749984,752,2.78,0.50,12,0.06,2776.00,15508.00,9100,20230714,-15.27,7290,20240131,5.76,7970,-3.26,20240103,7290,5.76,20240131,9100,-15.27,20230714,7290,5.76,20240131,2.87,N,111110,500,55 억,,144390,N,N,0,N,00,N
20240215,090656,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7730,-10,5,-0.13,1628810,211,1.86,7730,7740,7700,10060,5420,7740,7718.24,1.48,0,-166,7820,7780,7700,7660,7580,7800,7680,55,2320,500,5570,10,1,9749984,754,2.78,0.50,12,0.00,2776.00,15508.00,9100,20230714,-15.05,7290,20240131,6.04,7970,-3.01,20240103,7290,6.04,20240131,9100,-15.05,20230714,7290,6.04,20240131,2.87,N,111110,500,55 억,,144390,N,N,0,N,00,N
20240214,160651,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7740,40,2,0.52,86770060,11287,56.74,7720,7740,7620,10010,5390,7700,7687.59,1.47,0,639,7780,7740,7710,7670,7640,7760,7690,55,2310,500,5540,10,1,9749984,755,2.79,0.50,12,0.12,2776.00,15508.00,9100,20230714,-14.95,7290,20240131,6.17,7970,-2.89,20240103,7290,6.17,20240131,9100,-14.95,20230714,7290,6.17,20240131,2.89,N,111110,500,55 억,,143749,N,N,0,N,00,N
20240214,150651,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,0,3,0.00,79403000,10332,51.94,7720,7720,7620,10010,5390,7700,7685.12,1.47,0,989,7780,7740,7710,7670,7640,7760,7690,55,2310,500,5540,10,1,9749984,751,2.77,0.50,12,0.11,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.89,N,111110,500,55 억,,143749,N,N,0,N,00,N
20240214,140649,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,0,3,0.00,61336430,7983,40.13,7720,7720,7620,10010,5390,7700,7683.34,1.47,0,1197,7780,7740,7710,7670,7640,7760,7690,55,2310,500,5540,10,1,9749984,751,2.77,0.50,12,0.08,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.89,N,111110,500,55 억,,143749,N,N,0,N,00,N
20240214,130650,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7720,20,2,0.26,49149150,6403,32.19,7720,7720,7620,10010,5390,7700,7675.88,1.47,0,1198,7780,7740,7710,7670,7640,7760,7690,55,2310,500,5540,10,1,9749984,753,2.78,0.50,12,0.07,2776.00,15508.00,9100,20230714,-15.16,7290,20240131,5.90,7970,-3.14,20240103,7290,5.90,20240131,9100,-15.16,20230714,7290,5.90,20240131,2.89,N,111110,500,55 억,,143749,N,N,0,N,00,N
20240214,120645,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7670,-30,5,-0.39,13406560,1752,8.81,7720,7720,7620,10010,5390,7700,7651.57,1.47,0,-170,7780,7740,7710,7670,7640,7760,7690,55,2310,500,5540,10,1,9749984,748,2.76,0.49,12,0.02,2776.00,15508.00,9100,20230714,-15.71,7290,20240131,5.21,7970,-3.76,20240103,7290,5.21,20240131,9100,-15.71,20230714,7290,5.21,20240131,2.89,N,111110,500,55 억,,143749,N,N,0,N,00,N
20240214,110652,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7670,-30,5,-0.39,12533060,1638,8.23,7720,7720,7620,10010,5390,7700,7650.81,1.47,0,-144,7780,7740,7710,7670,7640,7760,7690,55,2310,500,5540,10,1,9749984,748,2.76,0.49,12,0.02,2776.00,15508.00,9100,20230714,-15.71,7290,20240131,5.21,7970,-3.76,20240103,7290,5.21,20240131,9100,-15.71,20230714,7290,5.21,20240131,2.89,N,111110,500,55 억,,143749,N,N,0,N,00,N
20240214,090641,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7690,-10,5,-0.13,700670,91,0.46,7720,7720,7690,10010,5390,7700,7699.57,1.47,0,-18,7780,7740,7710,7670,7640,7760,7690,55,2310,500,5540,10,1,9749984,750,2.77,0.50,12,0.00,2776.00,15508.00,9100,20230714,-15.49,7290,20240131,5.49,7970,-3.51,20240103,7290,5.49,20240131,9100,-15.49,20230714,7290,5.49,20240131,2.89,N,111110,500,55 억,,143749,N,N,0,N,00,N
20240213,160642,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,-40,5,-0.52,153247030,19892,99.70,7690,7750,7680,10060,5420,7740,7704.44,1.50,0,-2184,7813,7776,7703,7666,7593,7795,7685,55,2320,500,5570,10,1,9749984,751,2.77,0.50,12,0.20,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.88,N,111110,500,55 억,,145943,N,N,0,N,00,N
20240213,150640,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,-40,5,-0.52,117687090,15272,76.55,7690,7750,7680,10060,5420,7740,7705.82,1.50,0,-2058,7813,7776,7703,7666,7593,7795,7685,55,2320,500,5570,10,1,9749984,751,2.77,0.50,12,0.16,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.88,N,111110,500,55 억,,145943,N,N,0,N,00,N
20240213,140648,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,-40,5,-0.52,103134300,13380,67.06,7690,7750,7680,10060,5420,7740,7707.83,1.50,0,-2016,7813,7776,7703,7666,7593,7795,7685,55,2320,500,5570,10,1,9749984,751,2.77,0.50,12,0.14,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.88,N,111110,500,55 억,,145943,N,N,0,N,00,N
20240213,130640,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7690,-50,5,-0.65,91465750,11864,59.47,7690,7750,7680,10060,5420,7740,7709.24,1.50,0,-2464,7813,7776,7703,7666,7593,7795,7685,55,2320,500,5570,10,1,9749984,750,2.77,0.50,12,0.12,2776.00,15508.00,9100,20230714,-15.49,7290,20240131,5.49,7970,-3.51,20240103,7290,5.49,20240131,9100,-15.49,20230714,7290,5.49,20240131,2.88,N,111110,500,55 억,,145943,N,N,0,N,00,N
20240213,120649,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7680,-60,5,-0.78,81203790,10531,52.78,7690,7750,7680,10060,5420,7740,7710.62,1.50,0,-2183,7813,7776,7703,7666,7593,7795,7685,55,2320,500,5570,10,1,9749984,749,2.77,0.50,12,0.11,2776.00,15508.00,9100,20230714,-15.60,7290,20240131,5.35,7970,-3.64,20240103,7290,5.35,20240131,9100,-15.60,20230714,7290,5.35,20240131,2.88,N,111110,500,55 억,,145943,N,N,0,N,00,N
20240213,110647,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,-40,5,-0.52,70025330,9077,45.50,7690,7750,7690,10060,5420,7740,7714.28,1.50,0,-1898,7813,7776,7703,7666,7593,7795,7685,55,2320,500,5570,10,1,9749984,751,2.77,0.50,12,0.09,2776.00,15508.00,9100,20230714,-15.38,7290,20240131,5.62,7970,-3.39,20240103,7290,5.62,20240131,9100,-15.38,20230714,7290,5.62,20240131,2.88,N,111110,500,55 억,,145943,N,N,0,N,00,N
20240213,100540,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7720,-20,5,-0.26,30778690,3986,19.98,7690,7750,7690,10060,5420,7740,7721.18,1.50,0,-517,7813,7776,7703,7666,7593,7795,7685,55,2320,500,5570,10,1,9749984,753,2.78,0.50,12,0.04,2776.00,15508.00,9100,20230714,-15.16,7290,20240131,5.90,7970,-3.14,20240103,7290,5.90,20240131,9100,-15.16,20230714,7290,5.90,20240131,2.88,N,111110,500,55 억,,145943,N,N,0,N,00,N