KissMeData/000950/price/prices-20240201.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	20240229	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	-100	5	-0.44	25047950	1108	68.27	22700	23500	22400	29500	15900	22700	22606.45	0.37	0	-4	24300	23500	23100	22300	21900	23300	22100	84	6800	5000	14980	50	1	1680000	380	0.56	0.16	12	0.07	40151.00	137373.00	50100	20230223	-54.89	20350	20231005	11.06	27000	-16.30	20240130	20600	9.71	20240118	45600	-50.44	20230306	20350	11.06	20231005	0.00	N	000950	5000	84 억		6185	N	N	5	N	00	N
3	20240229	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	100	2	0.44	22448250	993	61.18	22700	23500	22400	29500	15900	22700	22606.50	0.37	0	-2	24300	23500	23100	22300	21900	23300	22100	84	6800	5000	14980	50	1	1680000	383	0.57	0.17	12	0.06	40151.00	137373.00	50100	20230223	-54.49	20350	20231005	12.04	27000	-15.56	20240130	20600	10.68	20240118	45600	-50.00	20230306	20350	12.04	20231005	0.00	N	000950	5000	84 억		6185	N	N	6	N	00	N
4	20240229	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	250	2	1.10	20152650	892	54.96	22700	23500	22400	29500	15900	22700	22592.66	0.37	0	1	24300	23500	23100	22300	21900	23300	22100	84	6800	5000	14980	50	1	1680000	386	0.57	0.17	12	0.05	40151.00	137373.00	50100	20230223	-54.19	20350	20231005	12.78	27000	-15.00	20240130	20600	11.41	20240118	45600	-49.67	20230306	20350	12.78	20231005	0.00	N	000950	5000	84 억		6185	N	N	6	N	00	N
5	20240229	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	250	2	1.10	17788400	789	48.61	22700	23500	22400	29500	15900	22700	22545.50	0.37	0	5	24300	23500	23100	22300	21900	23300	22100	84	6800	5000	14980	50	1	1680000	386	0.57	0.17	12	0.05	40151.00	137373.00	50100	20230223	-54.19	20350	20231005	12.78	27000	-15.00	20240130	20600	11.41	20240118	45600	-49.67	20230306	20350	12.78	20231005	0.00	N	000950	5000	84 억		6185	N	N	6	N	00	N
6	20240229	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-150	5	-0.66	17559800	779	48.00	22700	23500	22400	29500	15900	22700	22541.46	0.37	0	5	24300	23500	23100	22300	21900	23300	22100	84	6800	5000	14980	50	1	1680000	379	0.56	0.16	12	0.05	40151.00	137373.00	50100	20230223	-54.99	20350	20231005	10.81	27000	-16.48	20240130	20600	9.47	20240118	45600	-50.55	20230306	20350	10.81	20231005	0.00	N	000950	5000	84 억		6185	N	N	6	N	00	N
7	20240229	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	-50	5	-0.22	14126050	628	38.69	22700	23500	22400	29500	15900	22700	22493.71	0.37	0	5	24300	23500	23100	22300	21900	23300	22100	84	6800	5000	14980	50	1	1680000	381	0.56	0.16	12	0.04	40151.00	137373.00	50100	20230223	-54.79	20350	20231005	11.30	27000	-16.11	20240130	20600	9.95	20240118	45600	-50.33	20230306	20350	11.30	20231005	0.00	N	000950	5000	84 억		6185	N	N	6	N	00	N
8	20240229	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-150	5	-0.66	8489200	377	23.23	22700	23500	22400	29500	15900	22700	22517.77	0.37	0	5	24300	23500	23100	22300	21900	23300	22100	84	6800	5000	14980	50	1	1680000	379	0.56	0.16	12	0.02	40151.00	137373.00	50100	20230223	-54.99	20350	20231005	10.81	27000	-16.48	20240130	20600	9.47	20240118	45600	-50.55	20230306	20350	10.81	20231005	0.00	N	000950	5000	84 억		6185	N	N	6	N	00	N
9	20240229	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	100	2	0.44	113900	5	0.31	22700	22800	22700	29500	15900	22700	22780.00	0.37	0	1	24300	23500	23100	22300	21900	23300	22100	84	6800	5000	14980	50	1	1680000	383	0.57	0.17	12	0.00	40151.00	137373.00	50100	20230223	-54.49	20350	20231005	12.04	27000	-15.56	20240130	20600	10.68	20240118	45600	-50.00	20230306	20350	12.04	20231005	0.00	N	000950	5000	84 억		6185	N	N	6	N	00	N
10	20240228	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	-250	5	-1.09	37382950	1623	59.04	22950	23900	22700	29800	16100	22950	23033.24	0.36	0	-522	26016	24482	23716	22182	21416	24100	21800	84	6850	5000	15140	50	1	1680000	381	0.57	0.17	12	0.10	40151.00	137373.00	51900	20230222	-56.26	20350	20231005	11.55	27000	-15.93	20240130	20600	10.19	20240118	45700	-50.33	20230228	20350	11.55	20231005	0.00	N	000950	5000	84 억		6095	N	N	6	N	00	N
11	20240228	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	-250	5	-1.09	35271350	1530	55.66	22950	23900	22700	29800	16100	22950	23053.17	0.36	0	-472	26016	24482	23716	22182	21416	24100	21800	84	6850	5000	15140	50	1	1680000	381	0.57	0.17	12	0.09	40151.00	137373.00	51900	20230222	-56.26	20350	20231005	11.55	27000	-15.93	20240130	20600	10.19	20240118	45700	-50.33	20230228	20350	11.55	20231005	0.00	N	000950	5000	84 억		6095	N	N	1	N	00	N
12	20240228	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	50	2	0.22	28128650	1217	44.27	22950	23900	22850	29800	16100	22950	23113.11	0.36	0	-390	26016	24482	23716	22182	21416	24100	21800	84	6850	5000	15140	50	1	1680000	386	0.57	0.17	12	0.07	40151.00	137373.00	51900	20230222	-55.68	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	45700	-49.67	20230228	20350	13.02	20231005	0.00	N	000950	5000	84 억		6095	N	N	1	N	00	N
13	20240228	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	400	2	1.74	23589450	1021	37.14	22950	23900	22850	29800	16100	22950	23104.26	0.36	0	-287	26016	24482	23716	22182	21416	24100	21800	84	6850	5000	15140	50	1	1680000	392	0.58	0.17	12	0.06	40151.00	137373.00	51900	20230222	-55.01	20350	20231005	14.74	27000	-13.52	20240130	20600	13.35	20240118	45700	-48.91	20230228	20350	14.74	20231005	0.00	N	000950	5000	84 억		6095	N	N	1	N	00	N
14	20240228	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	50	2	0.22	14744300	640	23.28	22950	23900	22850	29800	16100	22950	23037.97	0.36	0	-185	26016	24482	23716	22182	21416	24100	21800	84	6850	5000	15140	50	1	1680000	386	0.57	0.17	12	0.04	40151.00	137373.00	51900	20230222	-55.68	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	45700	-49.67	20230228	20350	13.02	20231005	0.00	N	000950	5000	84 억		6095	N	N	1	N	00	N
15	20240228	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	50	2	0.22	11685900	507	18.44	22950	23900	22850	29800	16100	22950	23049.11	0.36	0	-95	26016	24482	23716	22182	21416	24100	21800	84	6850	5000	15140	50	1	1680000	386	0.57	0.17	12	0.03	40151.00	137373.00	51900	20230222	-55.68	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	45700	-49.67	20230228	20350	13.02	20231005	0.00	N	000950	5000	84 억		6095	N	N	1	N	00	N
16	20240228	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	200	2	0.87	8982650	390	14.19	22950	23900	22850	29800	16100	22950	23032.44	0.36	0	-4	26016	24482	23716	22182	21416	24100	21800	84	6850	5000	15140	50	1	1680000	389	0.58	0.17	12	0.02	40151.00	137373.00	51900	20230222	-55.39	20350	20231005	13.76	27000	-14.26	20240130	20600	12.38	20240118	45700	-49.34	20230228	20350	13.76	20231005	0.00	N	000950	5000	84 억		6095	N	N	1	N	00	N
17	20240228	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	50	2	0.22	2877800	125	4.55	22950	23900	22950	29800	16100	22950	23022.40	0.36	0	79	26016	24482	23716	22182	21416	24100	21800	84	6850	5000	15140	50	1	1680000	386	0.57	0.17	12	0.01	40151.00	137373.00	51900	20230222	-55.68	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	45700	-49.67	20230228	20350	13.02	20231005	0.00	N	000950	5000	84 억		6095	N	N	1	N	00	N
18	20240227	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	-1450	5	-5.94	65287900	2737	109.79	25250	25250	22950	31700	17100	24400	23856.80	0.36	0	1	27166	25782	25066	23682	22966	25425	23325	84	7300	5000	16100	50	1	1680000	386	0.57	0.17	12	0.16	40151.00	137373.00	53500	20230221	-57.10	20350	20231005	12.78	27000	-15.00	20240130	20600	11.41	20240118	45700	-49.78	20230228	20350	12.78	20231005	0.00	N	000950	5000	84 억		6094	N	N	1	N	00	N
19	20240227	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	-650	5	-2.66	47799300	1985	79.62	25250	25250	23600	31700	17100	24400	24080.25	0.36	0	0	27166	25782	25066	23682	22966	25425	23325	84	7300	5000	16100	50	1	1680000	399	0.59	0.17	12	0.12	40151.00	137373.00	53500	20230221	-55.61	20350	20231005	16.71	27000	-12.04	20240130	20600	15.29	20240118	45700	-48.03	20230228	20350	16.71	20231005	0.00	N	000950	5000	84 억		6094	N	N	1	N	00	N
20	20240227	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	-300	5	-1.23	27183350	1119	44.89	25250	25250	24100	31700	17100	24400	24292.54	0.36	0	-13	27166	25782	25066	23682	22966	25425	23325	84	7300	5000	16100	50	1	1680000	405	0.60	0.18	12	0.07	40151.00	137373.00	53500	20230221	-54.95	20350	20231005	18.43	27000	-10.74	20240130	20600	16.99	20240118	45700	-47.26	20230228	20350	18.43	20231005	0.00	N	000950	5000	84 억		6094	N	N	1	N	00	N
21	20240227	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	-250	5	-1.02	23350700	960	38.51	25250	25250	24150	31700	17100	24400	24323.65	0.36	0	-13	27166	25782	25066	23682	22966	25425	23325	84	7300	5000	16100	50	1	1680000	406	0.60	0.18	12	0.06	40151.00	137373.00	53500	20230221	-54.86	20350	20231005	18.67	27000	-10.56	20240130	20600	17.23	20240118	45700	-47.16	20230228	20350	18.67	20231005	0.00	N	000950	5000	84 억		6094	N	N	1	N	00	N
22	20240227	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	-250	5	-1.02	15339000	629	25.23	25250	25250	24150	31700	17100	24400	24386.33	0.36	0	-11	27166	25782	25066	23682	22966	25425	23325	84	7300	5000	16100	50	1	1680000	406	0.60	0.18	12	0.04	40151.00	137373.00	53500	20230221	-54.86	20350	20231005	18.67	27000	-10.56	20240130	20600	17.23	20240118	45700	-47.16	20230228	20350	18.67	20231005	0.00	N	000950	5000	84 억		6094	N	N	1	N	00	N
23	20240227	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	-150	5	-0.61	13302300	545	21.86	25250	25250	24200	31700	17100	24400	24407.89	0.36	0	-11	27166	25782	25066	23682	22966	25425	23325	84	7300	5000	16100	50	1	1680000	407	0.60	0.18	12	0.03	40151.00	137373.00	53500	20230221	-54.67	20350	20231005	19.16	27000	-10.19	20240130	20600	17.72	20240118	45700	-46.94	20230228	20350	19.16	20231005	0.00	N	000950	5000	84 억		6094	N	N	1	N	00	N
24	20240227	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	-150	5	-0.61	13108650	537	21.54	25250	25250	24200	31700	17100	24400	24410.89	0.36	0	-10	27166	25782	25066	23682	22966	25425	23325	84	7300	5000	16100	50	1	1680000	407	0.60	0.18	12	0.03	40151.00	137373.00	53500	20230221	-54.67	20350	20231005	19.16	27000	-10.19	20240130	20600	17.72	20240118	45700	-46.94	20230228	20350	19.16	20231005	0.00	N	000950	5000	84 억		6094	N	N	1	N	00	N
25	20240227	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25250	850	2	3.48	1287750	51	2.05	25250	25250	25250	31700	17100	24400	25250.00	0.36	0	-7	27166	25782	25066	23682	22966	25425	23325	84	7300	5000	16100	50	1	1680000	424	0.63	0.18	12	0.00	40151.00	137373.00	53500	20230221	-52.80	20350	20231005	24.08	27000	-6.48	20240130	20600	22.57	20240118	45700	-44.75	20230228	20350	24.08	20231005	0.00	N	000950	5000	84 억		6094	N	N	1	N	00	N
26	20240226	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24400	-300	5	-1.21	61570450	2478	108.40	25400	26450	24350	32100	17300	24700	24846.83	0.36	0	-30	25266	24982	24666	24382	24066	24825	24225	84	7400	5000	16300	50	1	1680000	410	0.61	0.18	12	0.15	40151.00	137373.00	53700	20230220	-54.56	20350	20231005	19.90	27000	-9.63	20240130	20600	18.45	20240118	45700	-46.61	20230228	20350	19.90	20231005	0.00	N	000950	5000	84 억		6123	N	N	1	N	00	N
27	20240226	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24450	-250	5	-1.01	58711250	2361	103.28	25400	26450	24350	32100	17300	24700	24867.11	0.36	0	-28	25266	24982	24666	24382	24066	24825	24225	84	7400	5000	16300	50	1	1680000	411	0.61	0.18	12	0.14	40151.00	137373.00	53700	20230220	-54.47	20350	20231005	20.15	27000	-9.44	20240130	20600	18.69	20240118	45700	-46.50	20230228	20350	20.15	20231005	0.00	N	000950	5000	84 억		6123	N	N	0	N	00	N
28	20240226	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	-200	5	-0.81	54721700	2198	96.15	25400	26450	24350	32100	17300	24700	24896.13	0.36	0	-25	25266	24982	24666	24382	24066	24825	24225	84	7400	5000	16300	50	1	1680000	412	0.61	0.18	12	0.13	40151.00	137373.00	53700	20230220	-54.38	20350	20231005	20.39	27000	-9.26	20240130	20600	18.93	20240118	45700	-46.39	20230228	20350	20.39	20231005	0.00	N	000950	5000	84 억		6123	N	N	0	N	00	N
29	20240226	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24750	50	2	0.20	51527550	2068	90.46	25400	26450	24350	32100	17300	24700	24916.61	0.36	0	-33	25266	24982	24666	24382	24066	24825	24225	84	7400	5000	16300	50	1	1680000	416	0.62	0.18	12	0.12	40151.00	137373.00	53700	20230220	-53.91	20350	20231005	21.62	27000	-8.33	20240130	20600	20.15	20240118	45700	-45.84	20230228	20350	21.62	20231005	0.00	N	000950	5000	84 억		6123	N	N	0	N	00	N
30	20240226	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24750	50	2	0.20	51280400	2058	90.03	25400	26450	24350	32100	17300	24700	24917.59	0.36	0	-33	25266	24982	24666	24382	24066	24825	24225	84	7400	5000	16300	50	1	1680000	416	0.62	0.18	12	0.12	40151.00	137373.00	53700	20230220	-53.91	20350	20231005	21.62	27000	-8.33	20240130	20600	20.15	20240118	45700	-45.84	20230228	20350	21.62	20231005	0.00	N	000950	5000	84 억		6123	N	N	0	N	00	N
31	20240226	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24450	-250	5	-1.01	16562750	675	29.53	25400	25400	24350	32100	17300	24700	24537.41	0.36	0	-28	25266	24982	24666	24382	24066	24825	24225	84	7400	5000	16300	50	1	1680000	411	0.61	0.18	12	0.04	40151.00	137373.00	53700	20230220	-54.47	20350	20231005	20.15	27000	-9.44	20240130	20600	18.69	20240118	45700	-46.50	20230228	20350	20.15	20231005	0.00	N	000950	5000	84 억		6123	N	N	0	N	00	N
32	20240226	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24900	200	2	0.81	5166350	209	9.14	25400	25400	24500	32100	17300	24700	24719.38	0.36	0	-8	25266	24982	24666	24382	24066	24825	24225	84	7400	5000	16300	50	1	1680000	418	0.62	0.18	12	0.01	40151.00	137373.00	53700	20230220	-53.63	20350	20231005	22.36	27000	-7.78	20240130	20600	20.87	20240118	45700	-45.51	20230228	20350	22.36	20231005	0.00	N	000950	5000	84 억		6123	N	N	0	N	00	N
33	20240226	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25400	700	2	2.83	584200	23	1.01	25400	25400	25400	32100	17300	24700	25400.00	0.36	0	-1	25266	24982	24666	24382	24066	24825	24225	84	7400	5000	16300	50	1	1680000	427	0.63	0.18	12	0.00	40151.00	137373.00	53700	20230220	-52.70	20350	20231005	24.82	27000	-5.93	20240130	20600	23.30	20240118	45700	-44.42	20230228	20350	24.82	20231005	0.00	N	000950	5000	84 억		6123	N	N	0	N	00	N
34	20240223	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	-250	5	-1.00	56170250	2286	116.40	24800	24950	24350	32400	17500	24950	24571.41	0.37	0	-32	25350	25150	24900	24700	24450	25025	24575	84	7450	5000	16460	50	1	1680000	415	0.62	0.18	12	0.14	40151.00	137373.00	53700	20230220	-54.00	20350	20231005	21.38	27000	-8.52	20240130	20600	19.90	20240118	50100	-50.70	20230223	20350	21.38	20231005	0.00	N	000950	5000	84 억		6156	N	N	0	N	00	N
35	20240223	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	-250	5	-1.00	52703800	2146	109.27	24800	24850	24350	32400	17500	24950	24559.09	0.37	0	-32	25350	25150	24900	24700	24450	25025	24575	84	7450	5000	16460	50	1	1680000	415	0.62	0.18	12	0.13	40151.00	137373.00	53700	20230220	-54.00	20350	20231005	21.38	27000	-8.52	20240130	20600	19.90	20240118	50100	-50.70	20230223	20350	21.38	20231005	0.00	N	000950	5000	84 억		6156	N	N	0	N	00	N
36	20240223	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24850	-100	5	-0.40	49633250	2021	102.90	24800	24850	24350	32400	17500	24950	24558.76	0.37	0	-29	25350	25150	24900	24700	24450	25025	24575	84	7450	5000	16460	50	1	1680000	417	0.62	0.18	12	0.12	40151.00	137373.00	53700	20230220	-53.72	20350	20231005	22.11	27000	-7.96	20240130	20600	20.63	20240118	50100	-50.40	20230223	20350	22.11	20231005	0.00	N	000950	5000	84 억		6156	N	N	0	N	00	N
37	20240223	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	-300	5	-1.20	49312900	2008	102.24	24800	24800	24350	32400	17500	24950	24558.22	0.37	0	-27	25350	25150	24900	24700	24450	25025	24575	84	7450	5000	16460	50	1	1680000	414	0.61	0.18	12	0.12	40151.00	137373.00	53700	20230220	-54.10	20350	20231005	21.13	27000	-8.70	20240130	20600	19.66	20240118	50100	-50.80	20230223	20350	21.13	20231005	0.00	N	000950	5000	84 억		6156	N	N	0	N	00	N
38	20240223	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	-450	5	-1.80	46592900	1897	96.59	24800	24800	24350	32400	17500	24950	24561.36	0.37	0	-27	25350	25150	24900	24700	24450	25025	24575	84	7450	5000	16460	50	1	1680000	412	0.61	0.18	12	0.11	40151.00	137373.00	53700	20230220	-54.38	20350	20231005	20.39	27000	-9.26	20240130	20600	18.93	20240118	50100	-51.10	20230223	20350	20.39	20231005	0.00	N	000950	5000	84 억		6156	N	N	0	N	00	N
39	20240223	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	-450	5	-1.80	41228650	1678	85.44	24800	24800	24350	32400	17500	24950	24570.11	0.37	0	-27	25350	25150	24900	24700	24450	25025	24575	84	7450	5000	16460	50	1	1680000	412	0.61	0.18	12	0.10	40151.00	137373.00	53700	20230220	-54.38	20350	20231005	20.39	27000	-9.26	20240130	20600	18.93	20240118	50100	-51.10	20230223	20350	20.39	20231005	0.00	N	000950	5000	84 억		6156	N	N	0	N	00	N
40	20240223	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	-450	5	-1.80	40053050	1630	82.99	24800	24800	24350	32400	17500	24950	24572.42	0.37	0	-28	25350	25150	24900	24700	24450	25025	24575	84	7450	5000	16460	50	1	1680000	412	0.61	0.18	12	0.10	40151.00	137373.00	53700	20230220	-54.38	20350	20231005	20.39	27000	-9.26	20240130	20600	18.93	20240118	50100	-51.10	20230223	20350	20.39	20231005	0.00	N	000950	5000	84 억		6156	N	N	0	N	00	N
41	20240223	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	-150	5	-0.60	272800	11	0.56	24800	24800	24800	32400	17500	24950	24800.00	0.37	0	0	25350	25150	24900	24700	24450	25025	24575	84	7450	5000	16460	50	1	1680000	417	0.62	0.18	12	0.00	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	50100	-50.50	20230223	20350	21.87	20231005	0.00	N	000950	5000	84 억		6156	N	N	0	N	00	N
42	20240222	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24950	-150	5	-0.60	48614200	1964	53.07	25100	25100	24650	32600	17600	25100	24752.65	0.37	0	-37	26800	25950	25150	24300	23500	26375	24725	84	7500	5000	16560	50	1	1680000	419	0.62	0.18	12	0.12	40151.00	137373.00	53700	20230220	-53.54	20350	20231005	22.60	27000	-7.59	20240130	20600	21.12	20240118	51900	-51.93	20230222	20350	22.60	20231005	0.00	N	000950	5000	84 억		6192	N	N	0	N	00	N
43	20240222	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	-450	5	-1.79	44410750	1795	48.50	25100	25100	24650	32600	17600	25100	24741.36	0.37	0	-23	26800	25950	25150	24300	23500	26375	24725	84	7500	5000	16560	50	1	1680000	414	0.61	0.18	12	0.11	40151.00	137373.00	53700	20230220	-54.10	20350	20231005	21.13	27000	-8.70	20240130	20600	19.66	20240118	51900	-52.50	20230222	20350	21.13	20231005	0.00	N	000950	5000	84 억		6192	N	N	0	N	00	N
44	20240222	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	-300	5	-1.20	43643550	1764	47.66	25100	25100	24650	32600	17600	25100	24741.24	0.37	0	-22	26800	25950	25150	24300	23500	26375	24725	84	7500	5000	16560	50	1	1680000	417	0.62	0.18	12	0.10	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	51900	-52.22	20230222	20350	21.87	20231005	0.00	N	000950	5000	84 억		6192	N	N	0	N	00	N
45	20240222	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	-300	5	-1.20	34423950	1390	37.56	25100	25100	24650	32600	17600	25100	24765.43	0.37	0	-20	26800	25950	25150	24300	23500	26375	24725	84	7500	5000	16560	50	1	1680000	417	0.62	0.18	12	0.08	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	51900	-52.22	20230222	20350	21.87	20231005	0.00	N	000950	5000	84 억		6192	N	N	0	N	00	N
46	20240222	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	-450	5	-1.79	32623200	1317	35.58	25100	25100	24650	32600	17600	25100	24770.84	0.37	0	-17	26800	25950	25150	24300	23500	26375	24725	84	7500	5000	16560	50	1	1680000	414	0.61	0.18	12	0.08	40151.00	137373.00	53700	20230220	-54.10	20350	20231005	21.13	27000	-8.70	20240130	20600	19.66	20240118	51900	-52.50	20230222	20350	21.13	20231005	0.00	N	000950	5000	84 억		6192	N	N	0	N	00	N
47	20240222	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	-450	5	-1.79	29315050	1183	31.96	25100	25100	24650	32600	17600	25100	24780.26	0.37	0	-4	26800	25950	25150	24300	23500	26375	24725	84	7500	5000	16560	50	1	1680000	414	0.61	0.18	12	0.07	40151.00	137373.00	53700	20230220	-54.10	20350	20231005	21.13	27000	-8.70	20240130	20600	19.66	20240118	51900	-52.50	20230222	20350	21.13	20231005	0.00	N	000950	5000	84 억		6192	N	N	0	N	00	N
48	20240222	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	-450	5	-1.79	17750050	715	19.32	25100	25100	24650	32600	17600	25100	24825.24	0.37	0	-11	26800	25950	25150	24300	23500	26375	24725	84	7500	5000	16560	50	1	1680000	414	0.61	0.18	12	0.04	40151.00	137373.00	53700	20230220	-54.10	20350	20231005	21.13	27000	-8.70	20240130	20600	19.66	20240118	51900	-52.50	20230222	20350	21.13	20231005	0.00	N	000950	5000	84 억		6192	N	N	0	N	00	N
49	20240222	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25100	0	3	0.00	2861400	114	3.08	25100	25100	25100	32600	17600	25100	25100.00	0.37	0	-6	26800	25950	25150	24300	23500	26375	24725	84	7500	5000	16560	50	1	1680000	422	0.63	0.18	12	0.01	40151.00	137373.00	53700	20230220	-53.26	20350	20231005	23.34	27000	-7.04	20240130	20600	21.84	20240118	51900	-51.64	20230222	20350	23.34	20231005	0.00	N	000950	5000	84 억		6192	N	N	0	N	00	N
50	20240221	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25100	400	2	1.62	92067800	3701	132.51	24700	26000	24350	32100	17300	24700	24875.86	0.31	0	-8	25433	25066	24433	24066	23433	24750	23750	84	7400	5000	16300	50	1	1680000	422	0.63	0.18	12	0.22	40151.00	137373.00	53700	20230220	-53.26	20350	20231005	23.34	27000	-7.04	20240130	20600	21.84	20240118	53500	-53.08	20230221	20350	23.34	20231005	0.00	N	000950	5000	84 억		5129	N	N	1	N	00	N
51	20240221	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	-50	5	-0.20	82863000	3330	119.23	24700	26000	24350	32100	17300	24700	24883.78	0.31	0	-3	25433	25066	24433	24066	23433	24750	23750	84	7400	5000	16300	50	1	1680000	414	0.61	0.18	12	0.20	40151.00	137373.00	53700	20230220	-54.10	20350	20231005	21.13	27000	-8.70	20240130	20600	19.66	20240118	53500	-53.93	20230221	20350	21.13	20231005	0.00	N	000950	5000	84 억		5129	N	N	1	N	00	N
52	20240221	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	100	2	0.40	57666550	2314	82.85	24700	26000	24350	32100	17300	24700	24920.72	0.31	0	-1	25433	25066	24433	24066	23433	24750	23750	84	7400	5000	16300	50	1	1680000	417	0.62	0.18	12	0.14	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	53500	-53.64	20230221	20350	21.87	20231005	0.00	N	000950	5000	84 억		5129	N	N	1	N	00	N
53	20240221	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	100	2	0.40	55703700	2235	80.02	24700	26000	24350	32100	17300	24700	24923.36	0.31	0	-1	25433	25066	24433	24066	23433	24750	23750	84	7400	5000	16300	50	1	1680000	417	0.62	0.18	12	0.13	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	53500	-53.64	20230221	20350	21.87	20231005	0.00	N	000950	5000	84 억		5129	N	N	1	N	00	N
54	20240221	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	0	3	0.00	53170750	2133	76.37	24700	26000	24350	32100	17300	24700	24927.68	0.31	0	1	25433	25066	24433	24066	23433	24750	23750	84	7400	5000	16300	50	1	1680000	415	0.62	0.18	12	0.13	40151.00	137373.00	53700	20230220	-54.00	20350	20231005	21.38	27000	-8.52	20240130	20600	19.90	20240118	53500	-53.83	20230221	20350	21.38	20231005	0.00	N	000950	5000	84 억		5129	N	N	1	N	00	N
55	20240221	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24750	50	2	0.20	53046800	2128	76.19	24700	26000	24350	32100	17300	24700	24928.01	0.31	0	0	25433	25066	24433	24066	23433	24750	23750	84	7400	5000	16300	50	1	1680000	416	0.62	0.18	12	0.13	40151.00	137373.00	53700	20230220	-53.91	20350	20231005	21.62	27000	-8.33	20240130	20600	20.15	20240118	53500	-53.74	20230221	20350	21.62	20231005	0.00	N	000950	5000	84 억		5129	N	N	1	N	00	N
56	20240221	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24600	-100	5	-0.40	7345750	294	10.53	24700	26000	24350	32100	17300	24700	24985.54	0.31	0	27	25433	25066	24433	24066	23433	24750	23750	84	7400	5000	16300	50	1	1680000	413	0.61	0.18	12	0.02	40151.00	137373.00	53700	20230220	-54.19	20350	20231005	20.88	27000	-8.89	20240130	20600	19.42	20240118	53500	-54.02	20230221	20350	20.88	20231005	0.00	N	000950	5000	84 억		5129	N	N	1	N	00	N
57	20240221	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	0	3	0.00	123500	5	0.18	24700	24700	24700	32100	17300	24700	24700.00	0.31	0	-1	25433	25066	24433	24066	23433	24750	23750	84	7400	5000	16300	50	1	1680000	415	0.62	0.18	12	0.00	40151.00	137373.00	53700	20230220	-54.00	20350	20231005	21.38	27000	-8.52	20240130	20600	19.90	20240118	53500	-53.83	20230221	20350	21.38	20231005	0.00	N	000950	5000	84 억		5129	N	N	1	N	00	N
58	20240220	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	0	3	0.00	67882800	2793	167.15	24800	24800	23800	32100	17300	24700	24304.62	0.31	0	-1016	25466	25082	24716	24332	23966	25275	24525	84	7400	5000	16300	50	1	1680000	415	0.62	0.18	12	0.17	40151.00	137373.00	53700	20230220	-54.00	20350	20231005	21.38	27000	-8.52	20240130	20600	19.90	20240118	53700	-54.00	20230220	20350	21.38	20231005	0.00	N	000950	5000	84 억		5277	N	N	1	N	00	N
59	20240220	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24550	-150	5	-0.61	65305450	2688	160.86	24800	24800	23800	32100	17300	24700	24295.18	0.31	0	-1011	25466	25082	24716	24332	23966	25275	24525	84	7400	5000	16300	50	1	1680000	412	0.61	0.18	12	0.16	40151.00	137373.00	53700	20230220	-54.28	20350	20231005	20.64	27000	-9.07	20240130	20600	19.17	20240118	53700	-54.28	20230220	20350	20.64	20231005	0.00	N	000950	5000	84 억		5277	N	N	3	N	00	N
60	20240220	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23900	-800	5	-3.24	43588050	1805	108.02	24800	24800	23800	32100	17300	24700	24148.50	0.31	0	-992	25466	25082	24716	24332	23966	25275	24525	84	7400	5000	16300	50	1	1680000	402	0.60	0.17	12	0.11	40151.00	137373.00	53700	20230220	-55.49	20350	20231005	17.44	27000	-11.48	20240130	20600	16.02	20240118	53700	-55.49	20230220	20350	17.44	20231005	0.00	N	000950	5000	84 억		5277	N	N	3	N	00	N
61	20240220	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23950	-750	5	-3.04	37534900	1552	92.88	24800	24800	23850	32100	17300	24700	24184.86	0.31	0	-826	25466	25082	24716	24332	23966	25275	24525	84	7400	5000	16300	50	1	1680000	402	0.60	0.17	12	0.09	40151.00	137373.00	53700	20230220	-55.40	20350	20231005	17.69	27000	-11.30	20240130	20600	16.26	20240118	53700	-55.40	20230220	20350	17.69	20231005	0.00	N	000950	5000	84 억		5277	N	N	3	N	00	N
62	20240220	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	-650	5	-2.63	28628300	1179	70.56	24800	24800	23950	32100	17300	24700	24281.85	0.31	0	-642	25466	25082	24716	24332	23966	25275	24525	84	7400	5000	16300	50	1	1680000	404	0.60	0.18	12	0.07	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	27000	-10.93	20240130	20600	16.75	20240118	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		5277	N	N	3	N	00	N
63	20240220	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	-700	5	-2.83	23681550	973	58.23	24800	24800	24000	32100	17300	24700	24338.69	0.31	0	-482	25466	25082	24716	24332	23966	25275	24525	84	7400	5000	16300	50	1	1680000	403	0.60	0.17	12	0.06	40151.00	137373.00	53700	20230220	-55.31	20350	20231005	17.94	27000	-11.11	20240130	20600	16.50	20240118	53700	-55.31	20230220	20350	17.94	20231005	0.00	N	000950	5000	84 억		5277	N	N	3	N	00	N
64	20240220	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	-450	5	-1.82	15463450	632	37.82	24800	24800	24150	32100	17300	24700	24467.48	0.31	0	-301	25466	25082	24716	24332	23966	25275	24525	84	7400	5000	16300	50	1	1680000	407	0.60	0.18	12	0.04	40151.00	137373.00	53700	20230220	-54.84	20350	20231005	19.16	27000	-10.19	20240130	20600	17.72	20240118	53700	-54.84	20230220	20350	19.16	20231005	0.00	N	000950	5000	84 억		5277	N	N	3	N	00	N
65	20240220	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	100	2	0.40	793600	32	1.92	24800	24800	24800	32100	17300	24700	24800.00	0.31	0	0	25466	25082	24716	24332	23966	25275	24525	84	7400	5000	16300	50	1	1680000	417	0.62	0.18	12	0.00	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	53700	-53.82	20230220	20350	21.87	20231005	0.00	N	000950	5000	84 억		5277	N	N	3	N	00	N
66	20240219	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	450	2	1.86	41264550	1671	16.16	24350	25100	24350	31500	17000	24250	24694.52	0.31	0	137	25083	24666	23883	23466	22683	24875	23675	84	7250	5000	16000	50	1	1680000	415	0.62	0.18	12	0.10	40151.00	137373.00	53700	20230220	-54.00	20350	20231005	21.38	27000	-8.52	20240130	20600	19.90	20240118	53700	-54.00	20230220	20350	21.38	20231005	0.00	N	000950	5000	84 억		5139	N	N	3	N	00	N
67	20240219	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	450	2	1.86	41091900	1664	16.10	24350	25100	24350	31500	17000	24250	24694.65	0.31	0	139	25083	24666	23883	23466	22683	24875	23675	84	7250	5000	16000	50	1	1680000	415	0.62	0.18	12	0.10	40151.00	137373.00	53700	20230220	-54.00	20350	20231005	21.38	27000	-8.52	20240130	20600	19.90	20240118	53700	-54.00	20230220	20350	21.38	20231005	0.00	N	000950	5000	84 억		5139	N	N	1	N	00	N
68	20240219	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24900	650	2	2.68	40177250	1627	15.74	24350	25100	24350	31500	17000	24250	24694.07	0.31	0	139	25083	24666	23883	23466	22683	24875	23675	84	7250	5000	16000	50	1	1680000	418	0.62	0.18	12	0.10	40151.00	137373.00	53700	20230220	-53.63	20350	20231005	22.36	27000	-7.78	20240130	20600	20.87	20240118	53700	-53.63	20230220	20350	22.36	20231005	0.00	N	000950	5000	84 억		5139	N	N	1	N	00	N
69	20240219	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24900	650	2	2.68	39928250	1617	15.64	24350	25100	24350	31500	17000	24250	24692.80	0.31	0	139	25083	24666	23883	23466	22683	24875	23675	84	7250	5000	16000	50	1	1680000	418	0.62	0.18	12	0.10	40151.00	137373.00	53700	20230220	-53.63	20350	20231005	22.36	27000	-7.78	20240130	20600	20.87	20240118	53700	-53.63	20230220	20350	22.36	20231005	0.00	N	000950	5000	84 억		5139	N	N	1	N	00	N
70	20240219	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	400	2	1.65	29357300	1192	11.53	24350	25100	24350	31500	17000	24250	24628.61	0.31	0	141	25083	24666	23883	23466	22683	24875	23675	84	7250	5000	16000	50	1	1680000	414	0.61	0.18	12	0.07	40151.00	137373.00	53700	20230220	-54.10	20350	20231005	21.13	27000	-8.70	20240130	20600	19.66	20240118	53700	-54.10	20230220	20350	21.13	20231005	0.00	N	000950	5000	84 억		5139	N	N	1	N	00	N
71	20240219	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24850	600	2	2.47	26769200	1087	10.51	24350	25100	24350	31500	17000	24250	24626.68	0.31	0	141	25083	24666	23883	23466	22683	24875	23675	84	7250	5000	16000	50	1	1680000	417	0.62	0.18	12	0.06	40151.00	137373.00	53700	20230220	-53.72	20350	20231005	22.11	27000	-7.96	20240130	20600	20.63	20240118	53700	-53.72	20230220	20350	22.11	20231005	0.00	N	000950	5000	84 억		5139	N	N	1	N	00	N
72	20240219	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24650	400	2	1.65	13205150	537	5.19	24350	25000	24350	31500	17000	24250	24590.60	0.31	0	125	25083	24666	23883	23466	22683	24875	23675	84	7250	5000	16000	50	1	1680000	414	0.61	0.18	12	0.03	40151.00	137373.00	53700	20230220	-54.10	20350	20231005	21.13	27000	-8.70	20240130	20600	19.66	20240118	53700	-54.10	20230220	20350	21.13	20231005	0.00	N	000950	5000	84 억		5139	N	N	1	N	00	N
73	20240219	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24350	100	2	0.41	2508050	103	1.00	24350	24350	24350	31500	17000	24250	24350.00	0.31	0	-1	25083	24666	23883	23466	22683	24875	23675	84	7250	5000	16000	50	1	1680000	409	0.61	0.18	12	0.01	40151.00	137373.00	53700	20230220	-54.66	20350	20231005	19.66	27000	-9.81	20240130	20600	18.20	20240118	53700	-54.66	20230220	20350	19.66	20231005	0.00	N	000950	5000	84 억		5139	N	N	1	N	00	N
74	20240216	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24250	-550	5	-2.22	244042600	10335	232.25	23800	24300	23100	32200	17400	24800	23607.00	0.28	0	466	25666	25232	24716	24282	23766	24975	24025	84	7400	5000	16360	50	1	1680000	407	0.60	0.18	12	0.62	40151.00	137373.00	53700	20230220	-54.84	20350	20231005	19.16	27000	-10.19	20240130	20600	17.72	20240118	53700	-54.84	20230220	20350	19.16	20231005	0.00	N	000950	5000	84 억		4672	N	N	1	N	00	N
75	20240216	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24200	-600	5	-2.42	228508800	9694	217.84	23800	24300	23100	32200	17400	24800	23572.19	0.28	0	540	25666	25232	24716	24282	23766	24975	24025	84	7400	5000	16360	50	1	1680000	407	0.60	0.18	12	0.58	40151.00	137373.00	53700	20230220	-54.93	20350	20231005	18.92	27000	-10.37	20240130	20600	17.48	20240118	53700	-54.93	20230220	20350	18.92	20231005	0.00	N	000950	5000	84 억		4672	N	N	1	N	00	N
76	20240216	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24150	-650	5	-2.62	224650350	9534	214.25	23800	24150	23100	32200	17400	24800	23563.07	0.28	0	540	25666	25232	24716	24282	23766	24975	24025	84	7400	5000	16360	50	1	1680000	406	0.60	0.18	12	0.57	40151.00	137373.00	53700	20230220	-55.03	20350	20231005	18.67	27000	-10.56	20240130	20600	17.23	20240118	53700	-55.03	20230220	20350	18.67	20231005	0.00	N	000950	5000	84 억		4672	N	N	1	N	00	N
77	20240216	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24100	-700	5	-2.82	221091550	9386	210.92	23800	24100	23100	32200	17400	24800	23555.46	0.28	0	538	25666	25232	24716	24282	23766	24975	24025	84	7400	5000	16360	50	1	1680000	405	0.60	0.18	12	0.56	40151.00	137373.00	53700	20230220	-55.12	20350	20231005	18.43	27000	-10.74	20240130	20600	16.99	20240118	53700	-55.12	20230220	20350	18.43	20231005	0.00	N	000950	5000	84 억		4672	N	N	1	N	00	N
78	20240216	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24050	-750	5	-3.02	206027500	8756	196.76	23800	24050	23100	32200	17400	24800	23529.87	0.28	0	504	25666	25232	24716	24282	23766	24975	24025	84	7400	5000	16360	50	1	1680000	404	0.60	0.18	12	0.52	40151.00	137373.00	53700	20230220	-55.21	20350	20231005	18.18	27000	-10.93	20240130	20600	16.75	20240118	53700	-55.21	20230220	20350	18.18	20231005	0.00	N	000950	5000	84 억		4672	N	N	1	N	00	N
79	20240216	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23850	-950	5	-3.83	153520200	6555	147.30	23800	23900	23100	32200	17400	24800	23420.32	0.28	0	413	25666	25232	24716	24282	23766	24975	24025	84	7400	5000	16360	50	1	1680000	401	0.59	0.17	12	0.39	40151.00	137373.00	53700	20230220	-55.59	20350	20231005	17.20	27000	-11.67	20240130	20600	15.78	20240118	53700	-55.59	20230220	20350	17.20	20231005	0.00	N	000950	5000	84 억		4672	N	N	1	N	00	N
80	20240216	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-1300	5	-5.24	123056750	5261	118.22	23800	23800	23100	32200	17400	24800	23390.37	0.28	0	561	25666	25232	24716	24282	23766	24975	24025	84	7400	5000	16360	50	1	1680000	395	0.59	0.17	12	0.31	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	27000	-12.96	20240130	20600	14.08	20240118	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		4672	N	N	1	N	00	N
81	20240216	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	-1300	5	-5.24	24331900	1026	23.06	23800	23800	23500	32200	17400	24800	23715.30	0.28	0	109	25666	25232	24716	24282	23766	24975	24025	84	7400	5000	16360	50	1	1680000	395	0.59	0.17	12	0.06	40151.00	137373.00	53700	20230220	-56.24	20350	20231005	15.48	27000	-12.96	20240130	20600	14.08	20240118	53700	-56.24	20230220	20350	15.48	20231005	0.00	N	000950	5000	84 억		4672	N	N	1	N	00	N
82	20240215	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	100	2	0.40	68486300	2787	182.16	25050	25150	24200	32100	17300	24700	24573.48	0.28	0	22	25766	25232	24966	24432	24166	25100	24300	84	7400	5000	16300	50	1	1680000	417	0.62	0.18	12	0.17	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	53700	-53.82	20230220	20350	21.87	20231005	0.00	N	000950	5000	84 억		4650	N	N	1	N	00	N
83	20240215	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	100	2	0.40	65752600	2677	174.97	25050	25050	24200	32100	17300	24700	24562.05	0.28	0	22	25766	25232	24966	24432	24166	25100	24300	84	7400	5000	16300	50	1	1680000	417	0.62	0.18	12	0.16	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	53700	-53.82	20230220	20350	21.87	20231005	0.00	N	000950	5000	84 억		4650	N	N	0	N	00	N
84	20240215	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25000	300	2	1.21	64163250	2613	170.78	25050	25050	24200	32100	17300	24700	24555.40	0.28	0	22	25766	25232	24966	24432	24166	25100	24300	84	7400	5000	16300	50	1	1680000	420	0.62	0.18	12	0.16	40151.00	137373.00	53700	20230220	-53.45	20350	20231005	22.85	27000	-7.41	20240130	20600	21.36	20240118	53700	-53.45	20230220	20350	22.85	20231005	0.00	N	000950	5000	84 억		4650	N	N	0	N	00	N
85	20240215	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	100	2	0.40	57336400	2339	152.88	25050	25050	24200	32100	17300	24700	24513.21	0.28	0	85	25766	25232	24966	24432	24166	25100	24300	84	7400	5000	16300	50	1	1680000	417	0.62	0.18	12	0.14	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	53700	-53.82	20230220	20350	21.87	20231005	0.00	N	000950	5000	84 억		4650	N	N	0	N	00	N
86	20240215	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24500	-200	5	-0.81	41330600	1686	110.20	25050	25050	24200	32100	17300	24700	24514.00	0.28	0	81	25766	25232	24966	24432	24166	25100	24300	84	7400	5000	16300	50	1	1680000	412	0.61	0.18	12	0.10	40151.00	137373.00	53700	20230220	-54.38	20350	20231005	20.39	27000	-9.26	20240130	20600	18.93	20240118	53700	-54.38	20230220	20350	20.39	20231005	0.00	N	000950	5000	84 억		4650	N	N	0	N	00	N
87	20240215	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24400	-300	5	-1.21	37400850	1525	99.67	25050	25050	24200	32100	17300	24700	24525.15	0.28	0	82	25766	25232	24966	24432	24166	25100	24300	84	7400	5000	16300	50	1	1680000	410	0.61	0.18	12	0.09	40151.00	137373.00	53700	20230220	-54.56	20350	20231005	19.90	27000	-9.63	20240130	20600	18.45	20240118	53700	-54.56	20230220	20350	19.90	20231005	0.00	N	000950	5000	84 억		4650	N	N	0	N	00	N
88	20240215	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24800	100	2	0.40	6882700	277	18.10	25050	25050	24700	32100	17300	24700	24847.29	0.28	0	14	25766	25232	24966	24432	24166	25100	24300	84	7400	5000	16300	50	1	1680000	417	0.62	0.18	12	0.02	40151.00	137373.00	53700	20230220	-53.82	20350	20231005	21.87	27000	-8.15	20240130	20600	20.39	20240118	53700	-53.82	20230220	20350	21.87	20231005	0.00	N	000950	5000	84 억		4650	N	N	0	N	00	N
89	20240215	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25050	350	2	1.42	25050	1	0.07	25050	25050	25050	32100	17300	24700	25050.00	0.28	0	0	25766	25232	24966	24432	24166	25100	24300	84	7400	5000	16300	50	1	1680000	421	0.62	0.18	12	0.00	40151.00	137373.00	53700	20230220	-53.35	20350	20231005	23.10	27000	-7.22	20240130	20600	21.60	20240118	53700	-53.35	20230220	20350	23.10	20231005	0.00	N	000950	5000	84 억		4650	N	N	0	N	00	N
90	20240214	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24700	-500	5	-1.98	37731850	1508	76.86	25500	25500	24700	32750	17650	25200	25020.88	0.28	0	-57	26000	25600	25200	24800	24400	25400	24600	84	7550	5000	16630	50	1	1680000	415	0.62	0.18	12	0.09	40151.00	137373.00	53700	20230220	-54.00	20350	20231005	21.38	27000	-8.52	20240130	20600	19.90	20240118	53700	-54.00	20230220	20350	21.38	20231005	0.00	N	000950	5000	84 억		4707	N	N	0	N	00	N
91	20240214	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24850	-350	5	-1.39	36150750	1444	73.60	25500	25500	24700	32750	17650	25200	25034.92	0.28	0	-55	26000	25600	25200	24800	24400	25400	24600	84	7550	5000	16630	50	1	1680000	417	0.62	0.18	12	0.09	40151.00	137373.00	53700	20230220	-53.72	20350	20231005	22.11	27000	-7.96	20240130	20600	20.63	20240118	53700	-53.72	20230220	20350	22.11	20231005	0.00	N	000950	5000	84 억		4707	N	N	0	N	00	N
92	20240214	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24750	-450	5	-1.79	28581700	1138	58.00	25500	25500	24750	32750	17650	25200	25115.58	0.28	0	-52	26000	25600	25200	24800	24400	25400	24600	84	7550	5000	16630	50	1	1680000	416	0.62	0.18	12	0.07	40151.00	137373.00	53700	20230220	-53.91	20350	20231005	21.62	27000	-8.33	20240130	20600	20.15	20240118	53700	-53.91	20230220	20350	21.62	20231005	0.00	N	000950	5000	84 억		4707	N	N	0	N	00	N
93	20240214	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25150	-50	5	-0.20	16657950	659	33.59	25500	25500	25150	32750	17650	25200	25277.85	0.28	0	-39	26000	25600	25200	24800	24400	25400	24600	84	7550	5000	16630	50	1	1680000	423	0.63	0.18	12	0.04	40151.00	137373.00	53700	20230220	-53.17	20350	20231005	23.59	27000	-6.85	20240130	20600	22.09	20240118	53700	-53.17	20230220	20350	23.59	20231005	0.00	N	000950	5000	84 억		4707	N	N	0	N	00	N
94	20240214	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25200	0	3	0.00	12407150	490	24.97	25500	25500	25150	32750	17650	25200	25321.21	0.28	0	-29	26000	25600	25200	24800	24400	25400	24600	84	7550	5000	16630	50	1	1680000	423	0.63	0.18	12	0.03	40151.00	137373.00	53700	20230220	-53.07	20350	20231005	23.83	27000	-6.67	20240130	20600	22.33	20240118	53700	-53.07	20230220	20350	23.83	20231005	0.00	N	000950	5000	84 억		4707	N	N	0	N	00	N
95	20240214	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25200	0	3	0.00	11499950	454	23.14	25500	25500	25200	32750	17650	25200	25330.86	0.28	0	-25	26000	25600	25200	24800	24400	25400	24600	84	7550	5000	16630	50	1	1680000	423	0.63	0.18	12	0.03	40151.00	137373.00	53700	20230220	-53.07	20350	20231005	23.83	27000	-6.67	20240130	20600	22.33	20240118	53700	-53.07	20230220	20350	23.83	20231005	0.00	N	000950	5000	84 억		4707	N	N	0	N	00	N
96	20240214	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25500	300	2	1.19	177900	7	0.36	25500	25500	25500	32750	17650	25200	25500.00	0.28	0	0	26000	25600	25200	24800	24400	25400	24600	84	7550	5000	16630	50	1	1680000	428	0.64	0.19	12	0.00	40151.00	137373.00	53700	20230220	-52.51	20350	20231005	25.31	27000	-5.56	20240130	20600	23.79	20240118	53700	-52.51	20230220	20350	25.31	20231005	0.00	N	000950	5000	84 억		4707	N	N	0	N	00	N
97	20240213	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25200	0	3	0.00	47617000	1897	83.98	25400	25600	24800	32750	17650	25200	25101.21	0.28	0	39	26866	26032	25616	24782	24366	25825	24575	84	7550	5000	16630	50	1	1680000	423	0.63	0.18	12	0.11	40151.00	137373.00	53700	20230220	-53.07	20350	20231005	23.83	27000	-6.67	20240130	20600	22.33	20240118	53700	-53.07	20230220	20350	23.83	20231005	0.00	N	000950	5000	84 억		4669	N	N	0	N	00	N
98	20240213	150109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25150	-50	5	-0.20	46736050	1862	82.43	25400	25600	24800	32750	17650	25200	25099.92	0.28	0	42	26866	26032	25616	24782	24366	25825	24575	84	7550	5000	16630	50	1	1680000	423	0.63	0.18	12	0.11	40151.00	137373.00	53700	20230220	-53.17	20350	20231005	23.59	27000	-6.85	20240130	20600	22.09	20240118	53700	-53.17	20230220	20350	23.59	20231005	0.00	N	000950	5000	84 억		4669	N	N	0	N	00	N
99	20240213	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25300	100	2	0.40	44447200	1771	78.40	25400	25600	24800	32750	17650	25200	25097.23	0.28	0	44	26866	26032	25616	24782	24366	25825	24575	84	7550	5000	16630	50	1	1680000	425	0.63	0.18	12	0.11	40151.00	137373.00	53700	20230220	-52.89	20350	20231005	24.32	27000	-6.30	20240130	20600	22.82	20240118	53700	-52.89	20230220	20350	24.32	20231005	0.00	N	000950	5000	84 억		4669	N	N	0	N	00	N
100	20240213	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25250	50	2	0.20	43386700	1729	76.54	25400	25600	24800	32750	17650	25200	25093.52	0.28	0	46	26866	26032	25616	24782	24366	25825	24575	84	7550	5000	16630	50	1	1680000	424	0.63	0.18	12	0.10	40151.00	137373.00	53700	20230220	-52.98	20350	20231005	24.08	27000	-6.48	20240130	20600	22.57	20240118	53700	-52.98	20230220	20350	24.08	20231005	0.00	N	000950	5000	84 억		4669	N	N	0	N	00	N
101	20240213	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25300	100	2	0.40	38675500	1542	68.26	25400	25600	24800	32750	17650	25200	25081.39	0.28	0	47	26866	26032	25616	24782	24366	25825	24575	84	7550	5000	16630	50	1	1680000	425	0.63	0.18	12	0.09	40151.00	137373.00	53700	20230220	-52.89	20350	20231005	24.32	27000	-6.30	20240130	20600	22.82	20240118	53700	-52.89	20230220	20350	24.32	20231005	0.00	N	000950	5000	84 억		4669	N	N	0	N	00	N
102	20240213	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25250	50	2	0.20	33739950	1346	59.58	25400	25600	24800	32750	17650	25200	25066.83	0.28	0	60	26866	26032	25616	24782	24366	25825	24575	84	7550	5000	16630	50	1	1680000	424	0.63	0.18	12	0.08	40151.00	137373.00	53700	20230220	-52.98	20350	20231005	24.08	27000	-6.48	20240130	20600	22.57	20240118	53700	-52.98	20230220	20350	24.08	20231005	0.00	N	000950	5000	84 억		4669	N	N	0	N	00	N
103	20240213	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	25350	150	2	0.60	27974850	1118	49.49	25400	25600	24800	32750	17650	25200	25022.23	0.28	0	72	26866	26032	25616	24782	24366	25825	24575	84	7550	5000	16630	50	1	1680000	426	0.63	0.18	12	0.07	40151.00	137373.00	53700	20230220	-52.79	20350	20231005	24.57	27000	-6.11	20240130	20600	23.06	20240118	53700	-52.79	20230220	20350	24.57	20231005	0.00	N	000950	5000	84 억		4669	N	N	0	N	00	N