KissMeData/000950/price/prices-20240301.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	20240329	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21650	-450	5	-2.04	25845600	1185	231.45	22100	22100	21650	28700	15500	22100	21810.63	0.25	0	-4	23133	22616	22083	21566	21033	22350	21300	84	6600	5000	14580	50	1	1680000	364	-1.89	0.17	12	0.07	-11425.00	124969.00	41600	20230405	-47.96	20350	20231005	6.39	27000	-19.81	20240130	20600	5.10	20240118	41600	-47.96	20230405	20350	6.39	20231005	0.00	N	000950	5000	84 억		4281	N	N	0	N	00	N
3	20240329	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21750	-350	5	-1.58	21619550	990	193.36	22100	22100	21750	28700	15500	22100	21837.93	0.25	0	0	23133	22616	22083	21566	21033	22350	21300	84	6600	5000	14580	50	1	1680000	365	-1.90	0.17	12	0.06	-11425.00	124969.00	41600	20230405	-47.72	20350	20231005	6.88	27000	-19.44	20240130	20600	5.58	20240118	41600	-47.72	20230405	20350	6.88	20231005	0.00	N	000950	5000	84 억		4281	N	N	0	N	00	N
4	20240329	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-200	5	-0.90	8592450	394	76.95	22100	22100	21750	28700	15500	22100	21808.25	0.25	0	27	23133	22616	22083	21566	21033	22350	21300	84	6600	5000	14580	50	1	1680000	368	-1.92	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-47.36	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	41600	-47.36	20230405	20350	7.62	20231005	0.00	N	000950	5000	84 억		4281	N	N	0	N	00	N
5	20240329	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-200	5	-0.90	8592450	394	76.95	22100	22100	21750	28700	15500	22100	21808.25	0.25	0	27	23133	22616	22083	21566	21033	22350	21300	84	6600	5000	14580	50	1	1680000	368	-1.92	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-47.36	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	41600	-47.36	20230405	20350	7.62	20231005	0.00	N	000950	5000	84 억		4281	N	N	0	N	00	N
6	20240329	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21750	-350	5	-1.58	8287150	380	74.22	22100	22100	21750	28700	15500	22100	21808.29	0.25	0	27	23133	22616	22083	21566	21033	22350	21300	84	6600	5000	14580	50	1	1680000	365	-1.90	0.17	12	0.02	-11425.00	124969.00	41600	20230405	-47.72	20350	20231005	6.88	27000	-19.44	20240130	20600	5.58	20240118	41600	-47.72	20230405	20350	6.88	20231005	0.00	N	000950	5000	84 억		4281	N	N	0	N	00	N
7	20240329	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21800	-300	5	-1.36	3781700	173	33.79	22100	22100	21800	28700	15500	22100	21859.54	0.25	0	27	23133	22616	22083	21566	21033	22350	21300	84	6600	5000	14580	50	1	1680000	366	-1.91	0.17	12	0.01	-11425.00	124969.00	41600	20230405	-47.60	20350	20231005	7.13	27000	-19.26	20240130	20600	5.83	20240118	41600	-47.60	20230405	20350	7.13	20231005	0.00	N	000950	5000	84 억		4281	N	N	0	N	00	N
8	20240329	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22100	0	3	0.00	728000	33	6.45	22100	22100	22000	28700	15500	22100	22060.61	0.25	0	0	23133	22616	22083	21566	21033	22350	21300	84	6600	5000	14580	50	1	1680000	371	-1.93	0.18	12	0.00	-11425.00	124969.00	41600	20230405	-46.88	20350	20231005	8.60	27000	-18.15	20240130	20600	7.28	20240118	41600	-46.88	20230405	20350	8.60	20231005	0.00	N	000950	5000	84 억		4281	N	N	0	N	00	N
9	20240329	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22100	0	3	0.00	331500	15	2.93	22100	22100	22100	28700	15500	22100	22100.00	0.25	0	0	23133	22616	22083	21566	21033	22350	21300	84	6600	5000	14580	50	1	1680000	371	-1.93	0.18	12	0.00	-11425.00	124969.00	41600	20230405	-46.88	20350	20231005	8.60	27000	-18.15	20240130	20600	7.28	20240118	41600	-46.88	20230405	20350	8.60	20231005	0.00	N	000950	5000	84 억		4281	N	N	0	N	00	N
10	20240328	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22100	-550	5	-2.43	11189300	512	206.45	22450	22600	21550	29400	15900	22650	21854.10	0.26	0	-4	23316	22982	22516	22182	21716	22750	21950	84	6750	5000	14940	50	1	1680000	371	-1.93	0.18	12	0.03	-11425.00	124969.00	41600	20230405	-46.88	20350	20231005	8.60	27000	-18.15	20240130	20600	7.28	20240118	41600	-46.88	20230405	20350	8.60	20231005	0.00	N	000950	5000	84 억		4285	N	N	0	N	00	N
11	20240328	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-750	5	-3.31	10414250	477	192.34	22450	22600	21550	29400	15900	22650	21832.81	0.26	0	-4	23316	22982	22516	22182	21716	22750	21950	84	6750	5000	14940	50	1	1680000	368	-1.92	0.18	12	0.03	-11425.00	124969.00	41600	20230405	-47.36	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	41600	-47.36	20230405	20350	7.62	20231005	0.00	N	000950	5000	84 억		4285	N	N	0	N	00	N
12	20240328	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	-400	5	-1.77	9353750	429	172.98	22450	22600	21550	29400	15900	22650	21803.61	0.26	0	-3	23316	22982	22516	22182	21716	22750	21950	84	6750	5000	14940	50	1	1680000	374	-1.95	0.18	12	0.03	-11425.00	124969.00	41600	20230405	-46.51	20350	20231005	9.34	27000	-17.59	20240130	20600	8.01	20240118	41600	-46.51	20230405	20350	9.34	20231005	0.00	N	000950	5000	84 억		4285	N	N	0	N	00	N
13	20240328	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-750	5	-3.31	8048950	370	149.19	22450	22600	21550	29400	15900	22650	21753.92	0.26	0	-3	23316	22982	22516	22182	21716	22750	21950	84	6750	5000	14940	50	1	1680000	368	-1.92	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-47.36	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	41600	-47.36	20230405	20350	7.62	20231005	0.00	N	000950	5000	84 억		4285	N	N	0	N	00	N
14	20240328	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22100	-550	5	-2.43	7938850	365	147.18	22450	22600	21550	29400	15900	22650	21750.27	0.26	0	-3	23316	22982	22516	22182	21716	22750	21950	84	6750	5000	14940	50	1	1680000	371	-1.93	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-46.88	20350	20231005	8.60	27000	-18.15	20240130	20600	7.28	20240118	41600	-46.88	20230405	20350	8.60	20231005	0.00	N	000950	5000	84 억		4285	N	N	0	N	00	N
15	20240328	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-750	5	-3.31	7542000	347	139.92	22450	22600	21550	29400	15900	22650	21734.87	0.26	0	-3	23316	22982	22516	22182	21716	22750	21950	84	6750	5000	14940	50	1	1680000	368	-1.92	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-47.36	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	41600	-47.36	20230405	20350	7.62	20231005	0.00	N	000950	5000	84 억		4285	N	N	0	N	00	N
16	20240328	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	-450	5	-1.99	4755300	219	88.31	22450	22600	21550	29400	15900	22650	21713.70	0.26	0	-2	23316	22982	22516	22182	21716	22750	21950	84	6750	5000	14940	50	1	1680000	373	-1.94	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-46.63	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	41600	-46.63	20230405	20350	9.09	20231005	0.00	N	000950	5000	84 억		4285	N	N	0	N	00	N
17	20240328	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	29400	15900	22650	0.00	0.26	0	0	23316	22982	22516	22182	21716	22750	21950	84	6750	5000	14940	50	1	1680000	381	-1.98	0.18	12	0.00	-11425.00	124969.00	41600	20230405	-45.55	20350	20231005	11.30	27000	-16.11	20240130	20600	9.95	20240118	41600	-45.55	20230405	20350	11.30	20231005	0.00	N	000950	5000	84 억		4285	N	N	0	N	00	N
18	20240327	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	800	2	3.66	5642250	248	18.49	22850	22850	22050	28400	15300	21850	22751.01	0.26	0	-9	23183	22516	22183	21516	21183	22350	21350	84	6550	5000	14420	50	1	1680000	381	-1.98	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-45.55	20350	20231005	11.30	27000	-16.11	20240130	20600	9.95	20240118	41600	-45.55	20230405	20350	11.30	20231005	0.00	N	000950	5000	84 억		4294	N	N	1	N	00	N
19	20240327	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	800	2	3.66	5574300	245	18.27	22850	22850	22050	28400	15300	21850	22752.24	0.26	0	-9	23183	22516	22183	21516	21183	22350	21350	84	6550	5000	14420	50	1	1680000	381	-1.98	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-45.55	20350	20231005	11.30	27000	-16.11	20240130	20600	9.95	20240118	41600	-45.55	20230405	20350	11.30	20231005	0.00	N	000950	5000	84 억		4294	N	N	1	N	00	N
20	20240327	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	850	2	3.89	5506250	242	18.05	22850	22850	22050	28400	15300	21850	22753.10	0.26	0	-9	23183	22516	22183	21516	21183	22350	21350	84	6550	5000	14420	50	1	1680000	381	-1.99	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-45.43	20350	20231005	11.55	27000	-15.93	20240130	20600	10.19	20240118	41600	-45.43	20230405	20350	11.55	20231005	0.00	N	000950	5000	84 억		4294	N	N	1	N	00	N
21	20240327	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22700	850	2	3.89	5483550	241	17.97	22850	22850	22050	28400	15300	21850	22753.32	0.26	0	-9	23183	22516	22183	21516	21183	22350	21350	84	6550	5000	14420	50	1	1680000	381	-1.99	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-45.43	20350	20231005	11.55	27000	-15.93	20240130	20600	10.19	20240118	41600	-45.43	20230405	20350	11.55	20231005	0.00	N	000950	5000	84 억		4294	N	N	1	N	00	N
22	20240327	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	900	2	4.12	5301950	233	17.38	22850	22850	22050	28400	15300	21850	22755.15	0.26	0	-8	23183	22516	22183	21516	21183	22350	21350	84	6550	5000	14420	50	1	1680000	382	-1.99	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-45.31	20350	20231005	11.79	27000	-15.74	20240130	20600	10.44	20240118	41600	-45.31	20230405	20350	11.79	20231005	0.00	N	000950	5000	84 억		4294	N	N	1	N	00	N
23	20240327	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	900	2	4.12	3597100	158	11.78	22850	22850	22050	28400	15300	21850	22766.46	0.26	0	-2	23183	22516	22183	21516	21183	22350	21350	84	6550	5000	14420	50	1	1680000	382	-1.99	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-45.31	20350	20231005	11.79	27000	-15.74	20240130	20600	10.44	20240118	41600	-45.31	20230405	20350	11.79	20231005	0.00	N	000950	5000	84 억		4294	N	N	1	N	00	N
24	20240327	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22050	200	2	0.92	90050	4	0.30	22850	22850	22050	28400	15300	21850	22512.50	0.26	0	-2	23183	22516	22183	21516	21183	22350	21350	84	6550	5000	14420	50	1	1680000	370	-1.93	0.18	12	0.00	-11425.00	124969.00	41600	20230405	-47.00	20350	20231005	8.35	27000	-18.33	20240130	20600	7.04	20240118	41600	-47.00	20230405	20350	8.35	20231005	0.00	N	000950	5000	84 억		4294	N	N	1	N	00	N
25	20240327	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	0	3	0.00	0	0	0.00	0	0	0	28400	15300	21850	0.00	0.26	0	0	23183	22516	22183	21516	21183	22350	21350	84	6550	5000	14420	50	1	1680000	367	-1.91	0.17	12	0.00	-11425.00	124969.00	41600	20230405	-47.48	20350	20231005	7.37	27000	-19.07	20240130	20600	6.07	20240118	41600	-47.48	20230405	20350	7.37	20231005	0.00	N	000950	5000	84 억		4294	N	N	1	N	00	N
26	20240326	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	-600	5	-2.67	29615950	1341	34.39	22500	22850	21850	29150	15750	22450	22085.32	0.29	0	-761	23183	22816	22283	21916	21383	22550	21650	84	6700	5000	14810	50	1	1680000	367	-1.91	0.17	12	0.08	-11425.00	124969.00	41600	20230405	-47.48	20350	20231005	7.37	27000	-19.07	20240130	20600	6.07	20240118	41600	-47.48	20230405	20350	7.37	20231005	0.00	N	000950	5000	84 억		4855	N	N	1	N	00	N
27	20240326	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-550	5	-2.45	19504150	880	22.57	22500	22850	21850	29150	15750	22450	22163.81	0.29	0	-523	23183	22816	22283	21916	21383	22550	21650	84	6700	5000	14810	50	1	1680000	368	-1.92	0.18	12	0.05	-11425.00	124969.00	41600	20230405	-47.36	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	41600	-47.36	20230405	20350	7.62	20231005	0.00	N	000950	5000	84 억		4855	N	N	1	N	00	N
28	20240326	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	100	2	0.45	6975200	311	7.98	22500	22850	22200	29150	15750	22450	22428.30	0.29	0	-100	23183	22816	22283	21916	21383	22550	21650	84	6700	5000	14810	50	1	1680000	379	-1.97	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-45.79	20350	20231005	10.81	27000	-16.48	20240130	20600	9.47	20240118	41600	-45.79	20230405	20350	10.81	20231005	0.00	N	000950	5000	84 억		4855	N	N	1	N	00	N
29	20240326	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	100	2	0.45	6233950	278	7.13	22500	22850	22200	29150	15750	22450	22424.28	0.29	0	-89	23183	22816	22283	21916	21383	22550	21650	84	6700	5000	14810	50	1	1680000	379	-1.97	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-45.79	20350	20231005	10.81	27000	-16.48	20240130	20600	9.47	20240118	41600	-45.79	20230405	20350	10.81	20231005	0.00	N	000950	5000	84 억		4855	N	N	1	N	00	N
30	20240326	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	-150	5	-0.67	6054400	270	6.92	22500	22850	22200	29150	15750	22450	22423.70	0.29	0	-87	23183	22816	22283	21916	21383	22550	21650	84	6700	5000	14810	50	1	1680000	375	-1.95	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-46.39	20350	20231005	9.58	27000	-17.41	20240130	20600	8.25	20240118	41600	-46.39	20230405	20350	9.58	20231005	0.00	N	000950	5000	84 억		4855	N	N	1	N	00	N
31	20240326	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	0	3	0.00	4679000	209	5.36	22500	22850	22200	29150	15750	22450	22387.56	0.29	0	-69	23183	22816	22283	21916	21383	22550	21650	84	6700	5000	14810	50	1	1680000	377	-1.96	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-46.03	20350	20231005	10.32	27000	-16.85	20240130	20600	8.98	20240118	41600	-46.03	20230405	20350	10.32	20231005	0.00	N	000950	5000	84 억		4855	N	N	1	N	00	N
32	20240326	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	-200	5	-0.89	3715250	166	4.26	22500	22500	22250	29150	15750	22450	22381.02	0.29	0	-54	23183	22816	22283	21916	21383	22550	21650	84	6700	5000	14810	50	1	1680000	374	-1.95	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-46.51	20350	20231005	9.34	27000	-17.59	20240130	20600	8.01	20240118	41600	-46.51	20230405	20350	9.34	20231005	0.00	N	000950	5000	84 억		4855	N	N	1	N	00	N
33	20240326	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	0	3	0.00	1189950	53	1.36	22500	22500	22450	29150	15750	22450	22451.89	0.29	0	-1	23183	22816	22283	21916	21383	22550	21650	84	6700	5000	14810	50	1	1680000	377	-1.96	0.18	12	0.00	-11425.00	124969.00	41600	20230405	-46.03	20350	20231005	10.32	27000	-16.85	20240130	20600	8.98	20240118	41600	-46.03	20230405	20350	10.32	20231005	0.00	N	000950	5000	84 억		4855	N	N	1	N	00	N
34	20240325	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	-50	5	-0.22	86145450	3899	106.62	22500	22650	21750	29250	15750	22500	22093.88	0.29	0	-706	24700	23600	23000	21900	21300	23300	21600	84	6750	5000	14850	50	1	1680000	377	-1.96	0.18	12	0.23	-11425.00	124969.00	41600	20230405	-46.03	20350	20231005	10.32	27000	-16.85	20240130	20600	8.98	20240118	41600	-46.03	20230405	20350	10.32	20231005	0.00	N	000950	5000	84 억		4903	N	N	1	N	00	N
35	20240325	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22150	-350	5	-1.56	73364550	3328	91.00	22500	22650	21750	29250	15750	22500	22044.64	0.29	0	-644	24700	23600	23000	21900	21300	23300	21600	84	6750	5000	14850	50	1	1680000	372	-1.94	0.18	12	0.20	-11425.00	124969.00	41600	20230405	-46.75	20350	20231005	8.85	27000	-17.96	20240130	20600	7.52	20240118	41600	-46.75	20230405	20350	8.85	20231005	0.00	N	000950	5000	84 억		4903	N	N	1	N	00	N
36	20240325	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21750	-750	5	-3.33	64913050	2941	80.42	22500	22650	21750	29250	15750	22500	22071.76	0.29	0	-529	24700	23600	23000	21900	21300	23300	21600	84	6750	5000	14850	50	1	1680000	365	-1.90	0.17	12	0.18	-11425.00	124969.00	41600	20230405	-47.72	20350	20231005	6.88	27000	-19.44	20240130	20600	5.58	20240118	41600	-47.72	20230405	20350	6.88	20231005	0.00	N	000950	5000	84 억		4903	N	N	1	N	00	N
37	20240325	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21750	-750	5	-3.33	58270300	2636	72.08	22500	22650	21750	29250	15750	22500	22105.58	0.29	0	-424	24700	23600	23000	21900	21300	23300	21600	84	6750	5000	14850	50	1	1680000	365	-1.90	0.17	12	0.16	-11425.00	124969.00	41600	20230405	-47.72	20350	20231005	6.88	27000	-19.44	20240130	20600	5.58	20240118	41600	-47.72	20230405	20350	6.88	20231005	0.00	N	000950	5000	84 억		4903	N	N	1	N	00	N
38	20240325	120117	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	-650	5	-2.89	54694300	2472	67.60	22500	22650	21800	29250	15750	22500	22125.53	0.29	0	-316	24700	23600	23000	21900	21300	23300	21600	84	6750	5000	14850	50	1	1680000	367	-1.91	0.17	12	0.15	-11425.00	124969.00	41600	20230405	-47.48	20350	20231005	7.37	27000	-19.07	20240130	20600	6.07	20240118	41600	-47.48	20230405	20350	7.37	20231005	0.00	N	000950	5000	84 억		4903	N	N	1	N	00	N
39	20240325	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-600	5	-2.67	42883300	1931	52.80	22500	22650	21850	29250	15750	22500	22207.82	0.29	0	-209	24700	23600	23000	21900	21300	23300	21600	84	6750	5000	14850	50	1	1680000	368	-1.92	0.18	12	0.11	-11425.00	124969.00	41600	20230405	-47.36	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	41600	-47.36	20230405	20350	7.62	20231005	0.00	N	000950	5000	84 억		4903	N	N	1	N	00	N
40	20240325	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-600	5	-2.67	36093350	1621	44.33	22500	22650	21850	29250	15750	22500	22266.10	0.29	0	-104	24700	23600	23000	21900	21300	23300	21600	84	6750	5000	14850	50	1	1680000	368	-1.92	0.18	12	0.10	-11425.00	124969.00	41600	20230405	-47.36	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	41600	-47.36	20230405	20350	7.62	20231005	0.00	N	000950	5000	84 억		4903	N	N	1	N	00	N
41	20240325	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	150	2	0.67	10076550	445	12.17	22500	22650	22500	29250	15750	22500	22643.93	0.29	0	0	24700	23600	23000	21900	21300	23300	21600	84	6750	5000	14850	50	1	1680000	381	-1.98	0.18	12	0.03	-11425.00	124969.00	41600	20230405	-45.55	20350	20231005	11.30	27000	-16.11	20240130	20600	9.95	20240118	41600	-45.55	20230405	20350	11.30	20231005	0.00	N	000950	5000	84 억		4903	N	N	1	N	00	N
42	20240322	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-650	5	-2.81	85104950	3657	369.02	23950	24100	22400	30050	16250	23150	23271.79	0.32	0	-398	23816	23482	23066	22732	22316	23650	22900	84	6900	5000	15270	50	1	1680000	378	-1.97	0.18	12	0.22	-11425.00	124969.00	41600	20230405	-45.91	20350	20231005	10.57	27000	-16.67	20240130	20600	9.22	20240118	41600	-45.91	20230405	20350	10.57	20231005	0.00	N	000950	5000	84 억		5301	N	N	1	N	00	N
43	20240322	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	-500	5	-2.16	76051600	3256	328.56	23950	24100	22400	30050	16250	23150	23357.37	0.32	0	-291	23816	23482	23066	22732	22316	23650	22900	84	6900	5000	15270	50	1	1680000	381	-1.98	0.18	12	0.19	-11425.00	124969.00	41600	20230405	-45.55	20350	20231005	11.30	27000	-16.11	20240130	20600	9.95	20240118	41600	-45.55	20230405	20350	11.30	20231005	0.00	N	000950	5000	84 억		5301	N	N	2	N	00	N
44	20240322	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-650	5	-2.81	70131350	2995	302.22	23950	24100	22450	30050	16250	23150	23416.14	0.32	0	-234	23816	23482	23066	22732	22316	23650	22900	84	6900	5000	15270	50	1	1680000	378	-1.97	0.18	12	0.18	-11425.00	124969.00	41600	20230405	-45.91	20350	20231005	10.57	27000	-16.67	20240130	20600	9.22	20240118	41600	-45.91	20230405	20350	10.57	20231005	0.00	N	000950	5000	84 억		5301	N	N	2	N	00	N
45	20240322	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23500	350	2	1.51	45183250	1908	192.53	23950	24100	23300	30050	16250	23150	23680.95	0.32	0	-274	23816	23482	23066	22732	22316	23650	22900	84	6900	5000	15270	50	1	1680000	395	-2.06	0.19	12	0.11	-11425.00	124969.00	41600	20230405	-43.51	20350	20231005	15.48	27000	-12.96	20240130	20600	14.08	20240118	41600	-43.51	20230405	20350	15.48	20231005	0.00	N	000950	5000	84 억		5301	N	N	2	N	00	N
46	20240322	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23300	150	2	0.65	38916450	1641	165.59	23950	24100	23300	30050	16250	23150	23715.08	0.32	0	-215	23816	23482	23066	22732	22316	23650	22900	84	6900	5000	15270	50	1	1680000	391	-2.04	0.19	12	0.10	-11425.00	124969.00	41600	20230405	-43.99	20350	20231005	14.50	27000	-13.70	20240130	20600	13.11	20240118	41600	-43.99	20230405	20350	14.50	20231005	0.00	N	000950	5000	84 억		5301	N	N	2	N	00	N
47	20240322	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	550	2	2.38	34763300	1464	147.73	23950	24100	23400	30050	16250	23150	23745.42	0.32	0	-207	23816	23482	23066	22732	22316	23650	22900	84	6900	5000	15270	50	1	1680000	398	-2.07	0.19	12	0.09	-11425.00	124969.00	41600	20230405	-43.03	20350	20231005	16.46	27000	-12.22	20240130	20600	15.05	20240118	41600	-43.03	20230405	20350	16.46	20231005	0.00	N	000950	5000	84 억		5301	N	N	2	N	00	N
48	20240322	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	600	2	2.59	28640850	1204	121.49	23950	24100	23400	30050	16250	23150	23788.08	0.32	0	-105	23816	23482	23066	22732	22316	23650	22900	84	6900	5000	15270	50	1	1680000	399	-2.08	0.19	12	0.07	-11425.00	124969.00	41600	20230405	-42.91	20350	20231005	16.71	27000	-12.04	20240130	20600	15.29	20240118	41600	-42.91	20230405	20350	16.71	20231005	0.00	N	000950	5000	84 억		5301	N	N	2	N	00	N
49	20240322	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	550	2	2.38	1936750	81	8.17	23950	24000	23500	30050	16250	23150	23910.49	0.32	0	-3	23816	23482	23066	22732	22316	23650	22900	84	6900	5000	15270	50	1	1680000	398	-2.07	0.19	12	0.00	-11425.00	124969.00	41600	20230405	-43.03	20350	20231005	16.46	27000	-12.22	20240130	20600	15.05	20240118	41600	-43.03	20230405	20350	16.46	20231005	0.00	N	000950	5000	84 억		5301	N	N	2	N	00	N
50	20240321	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	0	3	0.00	21805750	950	74.92	22950	23400	22650	30050	16250	23150	22951.33	0.33	0	-167	24816	23982	23266	22432	21716	24400	22850	84	6900	5000	15270	50	1	1680000	389	-2.03	0.19	12	0.06	-11425.00	124969.00	41600	20230405	-44.35	20350	20231005	13.76	27000	-14.26	20240130	20600	12.38	20240118	41600	-44.35	20230405	20350	13.76	20231005	0.00	N	000950	5000	84 억		5462	N	N	2	N	00	N
51	20240321	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	-300	5	-1.30	19678200	858	67.67	22950	23400	22650	30050	16250	23150	22934.97	0.33	0	-162	24816	23982	23266	22432	21716	24400	22850	84	6900	5000	15270	50	1	1680000	384	-2.00	0.18	12	0.05	-11425.00	124969.00	41600	20230405	-45.07	20350	20231005	12.29	27000	-15.37	20240130	20600	10.92	20240118	41600	-45.07	20230405	20350	12.29	20231005	0.00	N	000950	5000	84 억		5462	N	N	1	N	00	N
52	20240321	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	-250	5	-1.08	18828550	821	64.75	22950	23400	22650	30050	16250	23150	22933.68	0.33	0	-143	24816	23982	23266	22432	21716	24400	22850	84	6900	5000	15270	50	1	1680000	385	-2.00	0.18	12	0.05	-11425.00	124969.00	41600	20230405	-44.95	20350	20231005	12.53	27000	-15.19	20240130	20600	11.17	20240118	41600	-44.95	20230405	20350	12.53	20231005	0.00	N	000950	5000	84 억		5462	N	N	1	N	00	N
53	20240321	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	-300	5	-1.30	17841300	778	61.36	22950	23400	22650	30050	16250	23150	22932.26	0.33	0	-119	24816	23982	23266	22432	21716	24400	22850	84	6900	5000	15270	50	1	1680000	384	-2.00	0.18	12	0.05	-11425.00	124969.00	41600	20230405	-45.07	20350	20231005	12.29	27000	-15.37	20240130	20600	10.92	20240118	41600	-45.07	20230405	20350	12.29	20231005	0.00	N	000950	5000	84 억		5462	N	N	1	N	00	N
54	20240321	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	-250	5	-1.08	15224300	664	52.37	22950	23400	22650	30050	16250	23150	22928.16	0.33	0	-97	24816	23982	23266	22432	21716	24400	22850	84	6900	5000	15270	50	1	1680000	385	-2.00	0.18	12	0.04	-11425.00	124969.00	41600	20230405	-44.95	20350	20231005	12.53	27000	-15.19	20240130	20600	11.17	20240118	41600	-44.95	20230405	20350	12.53	20231005	0.00	N	000950	5000	84 억		5462	N	N	1	N	00	N
55	20240321	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	-350	5	-1.51	7922350	346	27.29	22950	23400	22650	30050	16250	23150	22896.97	0.33	0	-50	24816	23982	23266	22432	21716	24400	22850	84	6900	5000	15270	50	1	1680000	383	-2.00	0.18	12	0.02	-11425.00	124969.00	41600	20230405	-45.19	20350	20231005	12.04	27000	-15.56	20240130	20600	10.68	20240118	41600	-45.19	20230405	20350	12.04	20231005	0.00	N	000950	5000	84 억		5462	N	N	1	N	00	N
56	20240321	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	-400	5	-1.73	3233400	141	11.12	22950	23400	22650	30050	16250	23150	22931.91	0.33	0	-20	24816	23982	23266	22432	21716	24400	22850	84	6900	5000	15270	50	1	1680000	382	-1.99	0.18	12	0.01	-11425.00	124969.00	41600	20230405	-45.31	20350	20231005	11.79	27000	-15.74	20240130	20600	10.44	20240118	41600	-45.31	20230405	20350	11.79	20231005	0.00	N	000950	5000	84 억		5462	N	N	1	N	00	N
57	20240321	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	0	3	0.00	0	0	0.00	0	0	0	30050	16250	23150	0.00	0.33	0	0	24816	23982	23266	22432	21716	24400	22850	84	6900	5000	15270	50	1	1680000	389	-2.03	0.19	12	0.00	-11425.00	124969.00	41600	20230405	-44.35	20350	20231005	13.76	27000	-14.26	20240130	20600	12.38	20240118	41600	-44.35	20230405	20350	13.76	20231005	0.00	N	000950	5000	84 억		5462	N	N	1	N	00	N
58	20240320	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	600	2	2.66	29217350	1268	50.10	22550	24100	22550	29300	15800	22550	23042.07	0.34	0	-192	24783	23666	23083	21966	21383	23375	21675	84	6750	5000	14880	50	1	1680000	389	-2.03	0.19	12	0.08	-11425.00	124969.00	41600	20230405	-44.35	20350	20231005	13.76	27000	-14.26	20240130	20600	12.38	20240118	41600	-44.35	20230405	20350	13.76	20231005	0.00	N	000950	5000	84 억		5654	N	N	1	N	00	N
59	20240320	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	250	2	1.11	25566450	1108	43.78	22550	24100	22550	29300	15800	22550	23074.41	0.34	0	-184	24783	23666	23083	21966	21383	23375	21675	84	6750	5000	14880	50	1	1680000	383	-2.00	0.18	12	0.07	-11425.00	124969.00	41600	20230405	-45.19	20350	20231005	12.04	27000	-15.56	20240130	20600	10.68	20240118	41600	-45.19	20230405	20350	12.04	20231005	0.00	N	000950	5000	84 억		5654	N	N	1	N	00	N
60	20240320	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23150	600	2	2.66	19489900	842	33.27	22550	24100	22550	29300	15800	22550	23147.15	0.34	0	-149	24783	23666	23083	21966	21383	23375	21675	84	6750	5000	14880	50	1	1680000	389	-2.03	0.19	12	0.05	-11425.00	124969.00	41600	20230405	-44.35	20350	20231005	13.76	27000	-14.26	20240130	20600	12.38	20240118	41600	-44.35	20230405	20350	13.76	20231005	0.00	N	000950	5000	84 억		5654	N	N	1	N	00	N
61	20240320	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	300	2	1.33	18223200	787	31.09	22550	24100	22550	29300	15800	22550	23155.27	0.34	0	-132	24783	23666	23083	21966	21383	23375	21675	84	6750	5000	14880	50	1	1680000	384	-2.00	0.18	12	0.05	-11425.00	124969.00	41600	20230405	-45.07	20350	20231005	12.29	27000	-15.37	20240130	20600	10.92	20240118	41600	-45.07	20230405	20350	12.29	20231005	0.00	N	000950	5000	84 억		5654	N	N	1	N	00	N
62	20240320	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23350	800	2	3.55	13522000	583	23.03	22550	24100	22550	29300	15800	22550	23193.83	0.34	0	-100	24783	23666	23083	21966	21383	23375	21675	84	6750	5000	14880	50	1	1680000	392	-2.04	0.19	12	0.03	-11425.00	124969.00	41600	20230405	-43.87	20350	20231005	14.74	27000	-13.52	20240130	20600	13.35	20240118	41600	-43.87	20230405	20350	14.74	20231005	0.00	N	000950	5000	84 억		5654	N	N	1	N	00	N
63	20240320	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23400	850	2	3.77	13082050	564	22.28	22550	24100	22550	29300	15800	22550	23195.12	0.34	0	-97	24783	23666	23083	21966	21383	23375	21675	84	6750	5000	14880	50	1	1680000	393	-2.05	0.19	12	0.03	-11425.00	124969.00	41600	20230405	-43.75	20350	20231005	14.99	27000	-13.33	20240130	20600	13.59	20240118	41600	-43.75	20230405	20350	14.99	20231005	0.00	N	000950	5000	84 억		5654	N	N	1	N	00	N
64	20240320	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23550	1000	2	4.43	11232850	485	19.16	22550	24100	22550	29300	15800	22550	23160.52	0.34	0	-68	24783	23666	23083	21966	21383	23375	21675	84	6750	5000	14880	50	1	1680000	396	-2.06	0.19	12	0.03	-11425.00	124969.00	41600	20230405	-43.39	20350	20231005	15.72	27000	-12.78	20240130	20600	14.32	20240118	41600	-43.39	20230405	20350	15.72	20231005	0.00	N	000950	5000	84 억		5654	N	N	1	N	00	N
65	20240320	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23750	1200	2	5.32	2809650	123	4.86	22550	23800	22550	29300	15800	22550	22842.68	0.34	0	-9	24783	23666	23083	21966	21383	23375	21675	84	6750	5000	14880	50	1	1680000	399	-2.08	0.19	12	0.01	-11425.00	124969.00	41600	20230405	-42.91	20350	20231005	16.71	27000	-12.04	20240130	20600	15.29	20240118	41600	-42.91	20230405	20350	16.71	20231005	0.00	N	000950	5000	84 억		5654	N	N	1	N	00	N
66	20240319	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-100	5	-0.44	59201450	2531	250.35	23000	24200	22500	29400	15900	22650	23390.54	0.35	0	465	24216	23432	22866	22082	21516	23825	22475	84	6750	5000	14940	50	1	1680000	379	0.56	0.16	12	0.15	40151.00	137373.00	43900	20230314	-48.63	20350	20231005	10.81	27000	-16.48	20240130	20600	9.47	20240118	41600	-45.79	20230405	20350	10.81	20231005	0.00	N	000950	5000	84 억		5827	N	N	1	N	00	N
67	20240319	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-100	5	-0.44	56698100	2420	239.37	23000	24200	22500	29400	15900	22650	23428.97	0.35	0	479	24216	23432	22866	22082	21516	23825	22475	84	6750	5000	14940	50	1	1680000	379	0.56	0.16	12	0.14	40151.00	137373.00	43900	20230314	-48.63	20350	20231005	10.81	27000	-16.48	20240130	20600	9.47	20240118	41600	-45.79	20230405	20350	10.81	20231005	0.00	N	000950	5000	84 억		5827	N	N	1	N	00	N
68	20240319	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	0	3	0.00	48743300	2067	204.45	23000	24200	22500	29400	15900	22650	23581.66	0.35	0	525	24216	23432	22866	22082	21516	23825	22475	84	6750	5000	14940	50	1	1680000	381	0.56	0.16	12	0.12	40151.00	137373.00	43900	20230314	-48.41	20350	20231005	11.30	27000	-16.11	20240130	20600	9.95	20240118	41600	-45.55	20230405	20350	11.30	20231005	0.00	N	000950	5000	84 억		5827	N	N	1	N	00	N
69	20240319	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	1350	2	5.96	40159200	1694	167.56	23000	24200	22800	29400	15900	22650	23706.73	0.35	0	557	24216	23432	22866	22082	21516	23825	22475	84	6750	5000	14940	50	1	1680000	403	0.60	0.17	12	0.10	40151.00	137373.00	43900	20230314	-45.33	20350	20231005	17.94	27000	-11.11	20240130	20600	16.50	20240118	41600	-42.31	20230405	20350	17.94	20231005	0.00	N	000950	5000	84 억		5827	N	N	1	N	00	N
70	20240319	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	24000	1350	2	5.96	26570650	1119	110.68	23000	24200	22850	29400	15900	22650	23745.00	0.35	0	576	24216	23432	22866	22082	21516	23825	22475	84	6750	5000	14940	50	1	1680000	403	0.60	0.17	12	0.07	40151.00	137373.00	43900	20230314	-45.33	20350	20231005	17.94	27000	-11.11	20240130	20600	16.50	20240118	41600	-42.31	20230405	20350	17.94	20231005	0.00	N	000950	5000	84 억		5827	N	N	1	N	00	N
71	20240319	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23700	1050	2	4.64	10066200	431	42.63	23000	23700	22850	29400	15900	22650	23355.45	0.35	0	122	24216	23432	22866	22082	21516	23825	22475	84	6750	5000	14940	50	1	1680000	398	0.59	0.17	12	0.03	40151.00	137373.00	43900	20230314	-46.01	20350	20231005	16.46	27000	-12.22	20240130	20600	15.05	20240118	41600	-43.03	20230405	20350	16.46	20231005	0.00	N	000950	5000	84 억		5827	N	N	1	N	00	N
72	20240319	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23100	450	2	1.99	6336250	271	26.81	23000	23700	22850	29400	15900	22650	23381.00	0.35	0	64	24216	23432	22866	22082	21516	23825	22475	84	6750	5000	14940	50	1	1680000	388	0.58	0.17	12	0.02	40151.00	137373.00	43900	20230314	-47.38	20350	20231005	13.51	27000	-14.44	20240130	20600	12.14	20240118	41600	-44.47	20230405	20350	13.51	20231005	0.00	N	000950	5000	84 억		5827	N	N	1	N	00	N
73	20240319	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	350	2	1.55	621000	27	2.67	23000	23000	23000	29400	15900	22650	23000.00	0.35	0	4	24216	23432	22866	22082	21516	23825	22475	84	6750	5000	14940	50	1	1680000	386	0.57	0.17	12	0.00	40151.00	137373.00	43900	20230314	-47.61	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	41600	-44.71	20230405	20350	13.02	20231005	0.00	N	000950	5000	84 억		5827	N	N	1	N	00	N
74	20240318	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	350	2	1.57	23248100	1011	164.12	22300	23650	22300	28950	15650	22300	22995.15	0.35	0	-84	22700	22500	22350	22150	22000	22600	22250	84	6650	5000	14710	50	1	1680000	381	0.56	0.16	12	0.06	40151.00	137373.00	43950	20230313	-48.46	20350	20231005	11.30	27000	-16.11	20240130	20600	9.95	20240118	41600	-45.55	20230405	20350	11.30	20231005	0.00	N	000950	5000	84 억		5911	N	N	1	N	00	N
75	20240318	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	50	2	0.22	21810800	947	153.73	22300	23650	22300	28950	15650	22300	23031.47	0.35	0	-82	22700	22500	22350	22150	22000	22600	22250	84	6650	5000	14710	50	1	1680000	375	0.56	0.16	12	0.06	40151.00	137373.00	43950	20230313	-49.15	20350	20231005	9.83	27000	-17.22	20240130	20600	8.50	20240118	41600	-46.27	20230405	20350	9.83	20231005	0.00	N	000950	5000	84 억		5911	N	N	0	N	00	N
76	20240318	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	300	2	1.35	21273050	923	149.84	22300	23650	22300	28950	15650	22300	23047.72	0.35	0	-81	22700	22500	22350	22150	22000	22600	22250	84	6650	5000	14710	50	1	1680000	380	0.56	0.16	12	0.05	40151.00	137373.00	43950	20230313	-48.58	20350	20231005	11.06	27000	-16.30	20240130	20600	9.71	20240118	41600	-45.67	20230405	20350	11.06	20231005	0.00	N	000950	5000	84 억		5911	N	N	0	N	00	N
77	20240318	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	50	2	0.22	21227850	921	149.51	22300	23650	22300	28950	15650	22300	23048.70	0.35	0	-81	22700	22500	22350	22150	22000	22600	22250	84	6650	5000	14710	50	1	1680000	375	0.56	0.16	12	0.05	40151.00	137373.00	43950	20230313	-49.15	20350	20231005	9.83	27000	-17.22	20240130	20600	8.50	20240118	41600	-46.27	20230405	20350	9.83	20231005	0.00	N	000950	5000	84 억		5911	N	N	0	N	00	N
78	20240318	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	200	2	0.90	20350700	882	143.18	22300	23650	22300	28950	15650	22300	23073.36	0.35	0	-79	22700	22500	22350	22150	22000	22600	22250	84	6650	5000	14710	50	1	1680000	378	0.56	0.16	12	0.05	40151.00	137373.00	43950	20230313	-48.81	20350	20231005	10.57	27000	-16.67	20240130	20600	9.22	20240118	41600	-45.91	20230405	20350	10.57	20231005	0.00	N	000950	5000	84 억		5911	N	N	0	N	00	N
79	20240318	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	700	2	3.14	15929050	686	111.36	22300	23650	22300	28950	15650	22300	23220.19	0.35	0	-75	22700	22500	22350	22150	22000	22600	22250	84	6650	5000	14710	50	1	1680000	386	0.57	0.17	12	0.04	40151.00	137373.00	43950	20230313	-47.67	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	41600	-44.71	20230405	20350	13.02	20231005	0.00	N	000950	5000	84 억		5911	N	N	0	N	00	N
80	20240318	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23450	1150	2	5.16	7505650	322	52.27	22300	23650	22300	28950	15650	22300	23309.47	0.35	0	-57	22700	22500	22350	22150	22000	22600	22250	84	6650	5000	14710	50	1	1680000	394	0.58	0.17	12	0.02	40151.00	137373.00	43950	20230313	-46.64	20350	20231005	15.23	27000	-13.15	20240130	20600	13.83	20240118	41600	-43.63	20230405	20350	15.23	20231005	0.00	N	000950	5000	84 억		5911	N	N	0	N	00	N
81	20240318	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	0	3	0.00	89200	4	0.65	22300	22300	22300	28950	15650	22300	22300.00	0.35	0	3	22700	22500	22350	22150	22000	22600	22250	84	6650	5000	14710	50	1	1680000	375	0.56	0.16	12	0.00	40151.00	137373.00	43950	20230313	-49.26	20350	20231005	9.58	27000	-17.41	20240130	20600	8.25	20240118	41600	-46.39	20230405	20350	9.58	20231005	0.00	N	000950	5000	84 억		5911	N	N	0	N	00	N
82	20240315	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	50	2	0.22	13751700	616	181.18	22250	22550	22200	28900	15600	22250	22324.23	0.36	0	-93	22616	22432	22216	22032	21816	22525	22125	84	6650	5000	14680	50	1	1680000	375	0.56	0.16	12	0.04	40151.00	137373.00	44500	20230310	-49.89	20350	20231005	9.58	27000	-17.41	20240130	20600	8.25	20240118	41600	-46.39	20230405	20350	9.58	20231005	0.00	N	000950	5000	84 억		6002	N	N	1	N	00	N
83	20240315	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22400	150	2	0.67	12346100	553	162.65	22250	22550	22200	28900	15600	22250	22325.68	0.36	0	-93	22616	22432	22216	22032	21816	22525	22125	84	6650	5000	14680	50	1	1680000	376	0.56	0.16	12	0.03	40151.00	137373.00	44500	20230310	-49.66	20350	20231005	10.07	27000	-17.04	20240130	20600	8.74	20240118	41600	-46.15	20230405	20350	10.07	20231005	0.00	N	000950	5000	84 억		6002	N	N	1	N	00	N
84	20240315	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	100	2	0.45	5621750	252	74.12	22250	22400	22200	28900	15600	22250	22308.53	0.36	0	-12	22616	22432	22216	22032	21816	22525	22125	84	6650	5000	14680	50	1	1680000	375	0.56	0.16	12	0.02	40151.00	137373.00	44500	20230310	-49.78	20350	20231005	9.83	27000	-17.22	20240130	20600	8.50	20240118	41600	-46.27	20230405	20350	9.83	20231005	0.00	N	000950	5000	84 억		6002	N	N	1	N	00	N
85	20240315	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	100	2	0.45	4907950	220	64.71	22250	22400	22200	28900	15600	22250	22308.86	0.36	0	-10	22616	22432	22216	22032	21816	22525	22125	84	6650	5000	14680	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	44500	20230310	-49.78	20350	20231005	9.83	27000	-17.22	20240130	20600	8.50	20240118	41600	-46.27	20230405	20350	9.83	20231005	0.00	N	000950	5000	84 억		6002	N	N	1	N	00	N
86	20240315	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	100	2	0.45	4863250	218	64.12	22250	22400	22200	28900	15600	22250	22308.49	0.36	0	-9	22616	22432	22216	22032	21816	22525	22125	84	6650	5000	14680	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	44500	20230310	-49.78	20350	20231005	9.83	27000	-17.22	20240130	20600	8.50	20240118	41600	-46.27	20230405	20350	9.83	20231005	0.00	N	000950	5000	84 억		6002	N	N	1	N	00	N
87	20240315	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	100	2	0.45	2517750	113	33.24	22250	22400	22200	28900	15600	22250	22280.97	0.36	0	-6	22616	22432	22216	22032	21816	22525	22125	84	6650	5000	14680	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	44500	20230310	-49.78	20350	20231005	9.83	27000	-17.22	20240130	20600	8.50	20240118	41600	-46.27	20230405	20350	9.83	20231005	0.00	N	000950	5000	84 억		6002	N	N	1	N	00	N
88	20240315	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	50	2	0.22	2116450	95	27.94	22250	22400	22200	28900	15600	22250	22278.42	0.36	0	-6	22616	22432	22216	22032	21816	22525	22125	84	6650	5000	14680	50	1	1680000	375	0.56	0.16	12	0.01	40151.00	137373.00	44500	20230310	-49.89	20350	20231005	9.58	27000	-17.41	20240130	20600	8.25	20240118	41600	-46.39	20230405	20350	9.58	20231005	0.00	N	000950	5000	84 억		6002	N	N	1	N	00	N
89	20240315	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	0	3	0.00	222500	10	2.94	22250	22250	22250	28900	15600	22250	22250.00	0.36	0	-1	22616	22432	22216	22032	21816	22525	22125	84	6650	5000	14680	50	1	1680000	374	0.55	0.16	12	0.00	40151.00	137373.00	44500	20230310	-50.00	20350	20231005	9.34	27000	-17.59	20240130	20600	8.01	20240118	41600	-46.51	20230405	20350	9.34	20231005	0.00	N	000950	5000	84 억		6002	N	N	1	N	00	N
90	20240314	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	300	2	1.37	7525250	340	15.34	22000	22400	22000	28500	15400	21950	22133.09	0.36	0	-8	22350	22150	21800	21600	21250	22250	21700	84	6550	5000	14480	50	1	1680000	374	0.55	0.16	12	0.02	40151.00	137373.00	44800	20230309	-50.33	20350	20231005	9.34	27000	-17.59	20240130	20600	8.01	20240118	43900	-49.32	20230314	20350	9.34	20231005	0.00	N	000950	5000	84 억		6010	N	N	1	N	00	N
91	20240314	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	250	2	1.14	6882750	311	14.03	22000	22400	22000	28500	15400	21950	22131.03	0.36	0	-8	22350	22150	21800	21600	21250	22250	21700	84	6550	5000	14480	50	1	1680000	373	0.55	0.16	12	0.02	40151.00	137373.00	44800	20230309	-50.45	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	43900	-49.43	20230314	20350	9.09	20231005	0.00	N	000950	5000	84 억		6010	N	N	1	N	00	N
92	20240314	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	250	2	1.14	2799350	127	5.73	22000	22200	22000	28500	15400	21950	22042.13	0.36	0	-8	22350	22150	21800	21600	21250	22250	21700	84	6550	5000	14480	50	1	1680000	373	0.55	0.16	12	0.01	40151.00	137373.00	44800	20230309	-50.45	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	43900	-49.43	20230314	20350	9.09	20231005	0.00	N	000950	5000	84 억		6010	N	N	1	N	00	N
93	20240314	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	250	2	1.14	2799350	127	5.73	22000	22200	22000	28500	15400	21950	22042.13	0.36	0	-8	22350	22150	21800	21600	21250	22250	21700	84	6550	5000	14480	50	1	1680000	373	0.55	0.16	12	0.01	40151.00	137373.00	44800	20230309	-50.45	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	43900	-49.43	20230314	20350	9.09	20231005	0.00	N	000950	5000	84 억		6010	N	N	1	N	00	N
94	20240314	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	250	2	1.14	2799350	127	5.73	22000	22200	22000	28500	15400	21950	22042.13	0.36	0	-8	22350	22150	21800	21600	21250	22250	21700	84	6550	5000	14480	50	1	1680000	373	0.55	0.16	12	0.01	40151.00	137373.00	44800	20230309	-50.45	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	43900	-49.43	20230314	20350	9.09	20231005	0.00	N	000950	5000	84 억		6010	N	N	1	N	00	N
95	20240314	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22150	200	2	0.91	2666600	121	5.46	22000	22200	22000	28500	15400	21950	22038.02	0.36	0	-8	22350	22150	21800	21600	21250	22250	21700	84	6550	5000	14480	50	1	1680000	372	0.55	0.16	12	0.01	40151.00	137373.00	44800	20230309	-50.56	20350	20231005	8.85	27000	-17.96	20240130	20600	7.52	20240118	43900	-49.54	20230314	20350	8.85	20231005	0.00	N	000950	5000	84 억		6010	N	N	1	N	00	N
96	20240314	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22050	100	2	0.46	1850450	84	3.79	22000	22200	22000	28500	15400	21950	22029.17	0.36	0	-7	22350	22150	21800	21600	21250	22250	21700	84	6550	5000	14480	50	1	1680000	370	0.55	0.16	12	0.00	40151.00	137373.00	44800	20230309	-50.78	20350	20231005	8.35	27000	-18.33	20240130	20600	7.04	20240118	43900	-49.77	20230314	20350	8.35	20231005	0.00	N	000950	5000	84 억		6010	N	N	1	N	00	N
97	20240314	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22000	50	2	0.23	1496000	68	3.07	22000	22000	22000	28500	15400	21950	22000.00	0.36	0	0	22350	22150	21800	21600	21250	22250	21700	84	6550	5000	14480	50	1	1680000	370	0.55	0.16	12	0.00	40151.00	137373.00	44800	20230309	-50.89	20350	20231005	8.11	27000	-18.52	20240130	20600	6.80	20240118	43900	-49.89	20230314	20350	8.11	20231005	0.00	N	000950	5000	84 억		6010	N	N	1	N	00	N
98	20240313	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21950	350	2	1.62	48278900	2217	209.74	21700	22000	21450	28050	15150	21600	21776.68	0.36	0	-7	22200	21900	21700	21400	21200	21800	21300	84	6450	5000	14250	50	1	1680000	369	0.55	0.16	12	0.13	40151.00	137373.00	45050	20230308	-51.28	20350	20231005	7.86	27000	-18.70	20240130	20600	6.55	20240118	43950	-50.06	20230313	20350	7.86	20231005	0.00	N	000950	5000	84 억		6017	N	N	1	N	00	N
99	20240313	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21450	-150	5	-0.69	19729200	915	86.57	21700	21800	21450	28050	15150	21600	21561.97	0.36	0	-38	22200	21900	21700	21400	21200	21800	21300	84	6450	5000	14250	50	1	1680000	360	0.53	0.16	12	0.05	40151.00	137373.00	45050	20230308	-52.39	20350	20231005	5.41	27000	-20.56	20240130	20600	4.13	20240118	43950	-51.19	20230313	20350	5.41	20231005	0.00	N	000950	5000	84 억		6017	N	N	0	N	00	N
100	20240313	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21600	0	3	0.00	17554050	814	77.01	21700	21800	21450	28050	15150	21600	21565.17	0.36	0	-38	22200	21900	21700	21400	21200	21800	21300	84	6450	5000	14250	50	1	1680000	363	0.54	0.16	12	0.05	40151.00	137373.00	45050	20230308	-52.05	20350	20231005	6.14	27000	-20.00	20240130	20600	4.85	20240118	43950	-50.85	20230313	20350	6.14	20231005	0.00	N	000950	5000	84 억		6017	N	N	0	N	00	N
101	20240313	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21700	100	2	0.46	17338050	804	76.06	21700	21800	21450	28050	15150	21600	21564.74	0.36	0	-38	22200	21900	21700	21400	21200	21800	21300	84	6450	5000	14250	50	1	1680000	365	0.54	0.16	12	0.05	40151.00	137373.00	45050	20230308	-51.83	20350	20231005	6.63	27000	-19.63	20240130	20600	5.34	20240118	43950	-50.63	20230313	20350	6.63	20231005	0.00	N	000950	5000	84 억		6017	N	N	0	N	00	N
102	20240313	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21700	100	2	0.46	17338050	804	76.06	21700	21800	21450	28050	15150	21600	21564.74	0.36	0	-38	22200	21900	21700	21400	21200	21800	21300	84	6450	5000	14250	50	1	1680000	365	0.54	0.16	12	0.05	40151.00	137373.00	45050	20230308	-51.83	20350	20231005	6.63	27000	-19.63	20240130	20600	5.34	20240118	43950	-50.63	20230313	20350	6.63	20231005	0.00	N	000950	5000	84 억		6017	N	N	0	N	00	N
103	20240313	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21600	0	3	0.00	17164600	796	75.31	21700	21800	21450	28050	15150	21600	21563.57	0.36	0	-38	22200	21900	21700	21400	21200	21800	21300	84	6450	5000	14250	50	1	1680000	363	0.54	0.16	12	0.05	40151.00	137373.00	45050	20230308	-52.05	20350	20231005	6.14	27000	-20.00	20240130	20600	4.85	20240118	43950	-50.85	20230313	20350	6.14	20231005	0.00	N	000950	5000	84 억		6017	N	N	0	N	00	N
104	20240313	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21600	0	3	0.00	6235750	290	27.44	21700	21800	21450	28050	15150	21600	21502.59	0.36	0	1	22200	21900	21700	21400	21200	21800	21300	84	6450	5000	14250	50	1	1680000	363	0.54	0.16	12	0.02	40151.00	137373.00	45050	20230308	-52.05	20350	20231005	6.14	27000	-20.00	20240130	20600	4.85	20240118	43950	-50.85	20230313	20350	6.14	20231005	0.00	N	000950	5000	84 억		6017	N	N	0	N	00	N
105	20240313	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0.36	0	0	22200	21900	21700	21400	21200	21800	21300	84	6450	5000	14250	50	1	1680000	363	0.54	0.16	12	0.00	40151.00	137373.00	45050	20230308	-52.05	20350	20231005	6.14	27000	-20.00	20240130	20600	4.85	20240118	43950	-50.85	20230313	20350	6.14	20231005	0.00	N	000950	5000	84 억		6017	N	N	0	N	00	N
106	20240312	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21600	-250	5	-1.14	22794650	1055	121.13	21850	22000	21500	28400	15300	21850	21606.30	0.36	0	-18	22850	22350	22050	21550	21250	22200	21400	84	6550	5000	14420	50	1	1680000	363	0.54	0.16	12	0.06	40151.00	137373.00	45200	20230307	-52.21	20350	20231005	6.14	27000	-20.00	20240130	20600	4.85	20240118	43950	-50.85	20230313	20350	6.14	20231005	0.00	N	000950	5000	84 억		6035	N	N	1	N	00	N
107	20240312	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21700	-150	5	-0.69	20827850	964	110.68	21850	22000	21500	28400	15300	21850	21605.65	0.36	0	-18	22850	22350	22050	21550	21250	22200	21400	84	6550	5000	14420	50	1	1680000	365	0.54	0.16	12	0.06	40151.00	137373.00	45200	20230307	-51.99	20350	20231005	6.63	27000	-19.63	20240130	20600	5.34	20240118	43950	-50.63	20230313	20350	6.63	20231005	0.00	N	000950	5000	84 억		6035	N	N	1	N	00	N
108	20240312	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21550	-300	5	-1.37	16186750	749	85.99	21850	22000	21500	28400	15300	21850	21611.15	0.36	0	4	22850	22350	22050	21550	21250	22200	21400	84	6550	5000	14420	50	1	1680000	362	0.54	0.16	12	0.04	40151.00	137373.00	45200	20230307	-52.32	20350	20231005	5.90	27000	-20.19	20240130	20600	4.61	20240118	43950	-50.97	20230313	20350	5.90	20231005	0.00	N	000950	5000	84 억		6035	N	N	1	N	00	N
109	20240312	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21650	-200	5	-0.92	13662100	632	72.56	21850	22000	21500	28400	15300	21850	21617.25	0.36	0	4	22850	22350	22050	21550	21250	22200	21400	84	6550	5000	14420	50	1	1680000	364	0.54	0.16	12	0.04	40151.00	137373.00	45200	20230307	-52.10	20350	20231005	6.39	27000	-19.81	20240130	20600	5.10	20240118	43950	-50.74	20230313	20350	6.39	20231005	0.00	N	000950	5000	84 억		6035	N	N	1	N	00	N
110	20240312	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21750	-100	5	-0.46	12947650	599	68.77	21850	22000	21500	28400	15300	21850	21615.44	0.36	0	4	22850	22350	22050	21550	21250	22200	21400	84	6550	5000	14420	50	1	1680000	365	0.54	0.16	12	0.04	40151.00	137373.00	45200	20230307	-51.88	20350	20231005	6.88	27000	-19.44	20240130	20600	5.58	20240118	43950	-50.51	20230313	20350	6.88	20231005	0.00	N	000950	5000	84 억		6035	N	N	1	N	00	N
111	20240312	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21750	-100	5	-0.46	12947650	599	68.77	21850	22000	21500	28400	15300	21850	21615.44	0.36	0	4	22850	22350	22050	21550	21250	22200	21400	84	6550	5000	14420	50	1	1680000	365	0.54	0.16	12	0.04	40151.00	137373.00	45200	20230307	-51.88	20350	20231005	6.88	27000	-19.44	20240130	20600	5.58	20240118	43950	-50.51	20230313	20350	6.88	20231005	0.00	N	000950	5000	84 억		6035	N	N	1	N	00	N
112	20240312	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21800	-50	5	-0.23	12600050	583	66.93	21850	22000	21500	28400	15300	21850	21612.44	0.36	0	6	22850	22350	22050	21550	21250	22200	21400	84	6550	5000	14420	50	1	1680000	366	0.54	0.16	12	0.03	40151.00	137373.00	45200	20230307	-51.77	20350	20231005	7.13	27000	-19.26	20240130	20600	5.83	20240118	43950	-50.40	20230313	20350	7.13	20231005	0.00	N	000950	5000	84 억		6035	N	N	1	N	00	N
113	20240312	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	0	3	0.00	0	0	0.00	0	0	0	28400	15300	21850	0.00	0.36	0	0	22850	22350	22050	21550	21250	22200	21400	84	6550	5000	14420	50	1	1680000	367	0.54	0.16	12	0.00	40151.00	137373.00	45200	20230307	-51.66	20350	20231005	7.37	27000	-19.07	20240130	20600	6.07	20240118	43950	-50.28	20230313	20350	7.37	20231005	0.00	N	000950	5000	84 억		6035	N	N	1	N	00	N
114	20240311	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	-350	5	-1.58	19358300	871	37.89	22450	22550	21750	28850	15550	22200	22225.37	0.36	0	-96	22766	22482	22116	21832	21466	22625	21975	84	6650	5000	14650	50	1	1680000	367	0.54	0.16	12	0.05	40151.00	137373.00	45600	20230306	-52.08	20350	20231005	7.37	27000	-19.07	20240130	20600	6.07	20240118	43950	-50.28	20230313	20350	7.37	20231005	0.00	N	000950	5000	84 억		6131	N	N	1	N	00	N
115	20240311	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22050	-150	5	-0.68	17412600	782	34.01	22450	22550	21750	28850	15550	22200	22266.75	0.36	0	-97	22766	22482	22116	21832	21466	22625	21975	84	6650	5000	14650	50	1	1680000	370	0.55	0.16	12	0.05	40151.00	137373.00	45600	20230306	-51.64	20350	20231005	8.35	27000	-18.33	20240130	20600	7.04	20240118	43950	-49.83	20230313	20350	8.35	20231005	0.00	N	000950	5000	84 억		6131	N	N	0	N	00	N
116	20240311	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	0	3	0.00	11933200	533	23.18	22450	22550	22000	28850	15550	22200	22388.74	0.36	0	-83	22766	22482	22116	21832	21466	22625	21975	84	6650	5000	14650	50	1	1680000	373	0.55	0.16	12	0.03	40151.00	137373.00	45600	20230306	-51.32	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	43950	-49.49	20230313	20350	9.09	20231005	0.00	N	000950	5000	84 억		6131	N	N	0	N	00	N
117	20240311	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	50	2	0.23	11492400	513	22.31	22450	22550	22200	28850	15550	22200	22402.34	0.36	0	-83	22766	22482	22116	21832	21466	22625	21975	84	6650	5000	14650	50	1	1680000	374	0.55	0.16	12	0.03	40151.00	137373.00	45600	20230306	-51.21	20350	20231005	9.34	27000	-17.59	20240130	20600	8.01	20240118	43950	-49.37	20230313	20350	9.34	20231005	0.00	N	000950	5000	84 억		6131	N	N	0	N	00	N
118	20240311	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22300	100	2	0.45	8689900	387	16.83	22450	22550	22300	28850	15550	22200	22454.52	0.36	0	-83	22766	22482	22116	21832	21466	22625	21975	84	6650	5000	14650	50	1	1680000	375	0.56	0.16	12	0.02	40151.00	137373.00	45600	20230306	-51.10	20350	20231005	9.58	27000	-17.41	20240130	20600	8.25	20240118	43950	-49.26	20230313	20350	9.58	20231005	0.00	N	000950	5000	84 억		6131	N	N	0	N	00	N
119	20240311	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22400	200	2	0.90	8040650	358	15.57	22450	22550	22350	28850	15550	22200	22459.92	0.36	0	-83	22766	22482	22116	21832	21466	22625	21975	84	6650	5000	14650	50	1	1680000	376	0.56	0.16	12	0.02	40151.00	137373.00	45600	20230306	-50.88	20350	20231005	10.07	27000	-17.04	20240130	20600	8.74	20240118	43950	-49.03	20230313	20350	10.07	20231005	0.00	N	000950	5000	84 억		6131	N	N	0	N	00	N
120	20240311	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	250	2	1.13	7502900	334	14.53	22450	22550	22350	28850	15550	22200	22463.77	0.36	0	-83	22766	22482	22116	21832	21466	22625	21975	84	6650	5000	14650	50	1	1680000	377	0.56	0.16	12	0.02	40151.00	137373.00	45600	20230306	-50.77	20350	20231005	10.32	27000	-16.85	20240130	20600	8.98	20240118	43950	-48.92	20230313	20350	10.32	20231005	0.00	N	000950	5000	84 억		6131	N	N	0	N	00	N
121	20240311	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	250	2	1.13	22450	1	0.04	22450	22450	22450	28850	15550	22200	22450.00	0.36	0	0	22766	22482	22116	21832	21466	22625	21975	84	6650	5000	14650	50	1	1680000	377	0.56	0.16	12	0.00	40151.00	137373.00	45600	20230306	-50.77	20350	20231005	10.32	27000	-16.85	20240130	20600	8.98	20240118	43950	-48.92	20230313	20350	10.32	20231005	0.00	N	000950	5000	84 억		6131	N	N	0	N	00	N
122	20240308	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	0	3	0.00	50537900	2299	205.27	22100	22400	21750	28850	15550	22200	21982.56	0.37	0	-12	23266	22732	22366	21832	21466	22550	21650	84	6650	5000	14650	50	1	1680000	373	0.55	0.16	12	0.14	40151.00	137373.00	45600	20230306	-51.32	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	45050	-50.72	20230308	20350	9.09	20231005	0.00	N	000950	5000	84 억		6140	N	N	1	N	00	N
123	20240308	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	0	3	0.00	49761350	2264	202.14	22100	22400	21750	28850	15550	22200	21979.39	0.37	0	-11	23266	22732	22366	21832	21466	22550	21650	84	6650	5000	14650	50	1	1680000	373	0.55	0.16	12	0.13	40151.00	137373.00	45600	20230306	-51.32	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	45050	-50.72	20230308	20350	9.09	20231005	0.00	N	000950	5000	84 억		6140	N	N	1	N	00	N
124	20240308	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22000	-200	5	-0.90	43734150	1991	177.77	22100	22400	21750	28850	15550	22200	21965.92	0.37	0	98	23266	22732	22366	21832	21466	22550	21650	84	6650	5000	14650	50	1	1680000	370	0.55	0.16	12	0.12	40151.00	137373.00	45600	20230306	-51.75	20350	20231005	8.11	27000	-18.52	20240130	20600	6.80	20240118	45050	-51.17	20230308	20350	8.11	20231005	0.00	N	000950	5000	84 억		6140	N	N	1	N	00	N
125	20240308	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21900	-300	5	-1.35	34921900	1590	141.96	22100	22400	21750	28850	15550	22200	21963.46	0.37	0	208	23266	22732	22366	21832	21466	22550	21650	84	6650	5000	14650	50	1	1680000	368	0.55	0.16	12	0.09	40151.00	137373.00	45600	20230306	-51.97	20350	20231005	7.62	27000	-18.89	20240130	20600	6.31	20240118	45050	-51.39	20230308	20350	7.62	20231005	0.00	N	000950	5000	84 억		6140	N	N	1	N	00	N
126	20240308	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	-350	5	-1.58	33566600	1528	136.43	22100	22400	21750	28850	15550	22200	21967.67	0.37	0	216	23266	22732	22366	21832	21466	22550	21650	84	6650	5000	14650	50	1	1680000	367	0.54	0.16	12	0.09	40151.00	137373.00	45600	20230306	-52.08	20350	20231005	7.37	27000	-19.07	20240130	20600	6.07	20240118	45050	-51.50	20230308	20350	7.37	20231005	0.00	N	000950	5000	84 억		6140	N	N	1	N	00	N
127	20240308	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22400	200	2	0.90	7452500	336	30.00	22100	22400	22050	28850	15550	22200	22180.06	0.37	0	-9	23266	22732	22366	21832	21466	22550	21650	84	6650	5000	14650	50	1	1680000	376	0.56	0.16	12	0.02	40151.00	137373.00	45600	20230306	-50.88	20350	20231005	10.07	27000	-17.04	20240130	20600	8.74	20240118	45050	-50.28	20230308	20350	10.07	20231005	0.00	N	000950	5000	84 억		6140	N	N	1	N	00	N
128	20240308	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22400	200	2	0.90	6408900	289	25.80	22100	22400	22050	28850	15550	22200	22176.12	0.37	0	-7	23266	22732	22366	21832	21466	22550	21650	84	6650	5000	14650	50	1	1680000	376	0.56	0.16	12	0.02	40151.00	137373.00	45600	20230306	-50.88	20350	20231005	10.07	27000	-17.04	20240130	20600	8.74	20240118	45050	-50.28	20230308	20350	10.07	20231005	0.00	N	000950	5000	84 억		6140	N	N	1	N	00	N
129	20240308	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22100	-100	5	-0.45	221000	10	0.89	22100	22100	22100	28850	15550	22200	22100.00	0.37	0	-1	23266	22732	22366	21832	21466	22550	21650	84	6650	5000	14650	50	1	1680000	371	0.55	0.16	12	0.00	40151.00	137373.00	45600	20230306	-51.54	20350	20231005	8.60	27000	-18.15	20240130	20600	7.28	20240118	45050	-50.94	20230308	20350	8.60	20231005	0.00	N	000950	5000	84 억		6140	N	N	1	N	00	N
130	20240307	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22200	-800	5	-3.48	25056300	1120	161.85	22900	22900	22000	29900	16100	23000	22372.47	0.36	0	20	23333	23166	22833	22666	22333	23250	22750	84	6900	5000	15180	50	1	1680000	373	0.55	0.16	12	0.07	40151.00	137373.00	45600	20230306	-51.32	20350	20231005	9.09	27000	-17.78	20240130	20600	7.77	20240118	45200	-50.88	20230307	20350	9.09	20231005	0.00	N	000950	5000	84 억		6124	N	N	1	N	00	N
131	20240307	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	-550	5	-2.39	11338600	502	72.54	22900	22900	22400	29900	16100	23000	22586.85	0.36	0	9	23333	23166	22833	22666	22333	23250	22750	84	6900	5000	15180	50	1	1680000	377	0.56	0.16	12	0.03	40151.00	137373.00	45600	20230306	-50.77	20350	20231005	10.32	27000	-16.85	20240130	20600	8.98	20240118	45200	-50.33	20230307	20350	10.32	20231005	0.00	N	000950	5000	84 억		6124	N	N	1	N	00	N
132	20240307	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22400	-600	5	-2.61	11203900	496	71.68	22900	22900	22400	29900	16100	23000	22588.51	0.36	0	8	23333	23166	22833	22666	22333	23250	22750	84	6900	5000	15180	50	1	1680000	376	0.56	0.16	12	0.03	40151.00	137373.00	45600	20230306	-50.88	20350	20231005	10.07	27000	-17.04	20240130	20600	8.74	20240118	45200	-50.44	20230307	20350	10.07	20231005	0.00	N	000950	5000	84 억		6124	N	N	1	N	00	N
133	20240307	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22450	-550	5	-2.39	11069500	490	70.81	22900	22900	22400	29900	16100	23000	22590.82	0.36	0	8	23333	23166	22833	22666	22333	23250	22750	84	6900	5000	15180	50	1	1680000	377	0.56	0.16	12	0.03	40151.00	137373.00	45600	20230306	-50.77	20350	20231005	10.32	27000	-16.85	20240130	20600	8.98	20240118	45200	-50.33	20230307	20350	10.32	20231005	0.00	N	000950	5000	84 억		6124	N	N	1	N	00	N
134	20240307	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22400	-600	5	-2.61	10778150	477	68.93	22900	22900	22400	29900	16100	23000	22595.70	0.36	0	8	23333	23166	22833	22666	22333	23250	22750	84	6900	5000	15180	50	1	1680000	376	0.56	0.16	12	0.03	40151.00	137373.00	45600	20230306	-50.88	20350	20231005	10.07	27000	-17.04	20240130	20600	8.74	20240118	45200	-50.44	20230307	20350	10.07	20231005	0.00	N	000950	5000	84 억		6124	N	N	1	N	00	N
135	20240307	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-450	5	-1.96	9253100	409	59.10	22900	22900	22550	29900	16100	23000	22623.72	0.36	0	8	23333	23166	22833	22666	22333	23250	22750	84	6900	5000	15180	50	1	1680000	379	0.56	0.16	12	0.02	40151.00	137373.00	45600	20230306	-50.55	20350	20231005	10.81	27000	-16.48	20240130	20600	9.47	20240118	45200	-50.11	20230307	20350	10.81	20231005	0.00	N	000950	5000	84 억		6124	N	N	1	N	00	N
136	20240307	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-450	5	-1.96	7199950	318	45.95	22900	22900	22550	29900	16100	23000	22641.35	0.36	0	8	23333	23166	22833	22666	22333	23250	22750	84	6900	5000	15180	50	1	1680000	379	0.56	0.16	12	0.02	40151.00	137373.00	45600	20230306	-50.55	20350	20231005	10.81	27000	-16.48	20240130	20600	9.47	20240118	45200	-50.11	20230307	20350	10.81	20231005	0.00	N	000950	5000	84 억		6124	N	N	1	N	00	N
137	20240307	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	29900	16100	23000	0.00	0.36	0	0	23333	23166	22833	22666	22333	23250	22750	84	6900	5000	15180	50	1	1680000	386	0.57	0.17	12	0.00	40151.00	137373.00	45600	20230306	-49.56	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	45200	-49.12	20230307	20350	13.02	20231005	0.00	N	000950	5000	84 억		6124	N	N	1	N	00	N
138	20240306	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	0	3	0.00	15727250	691	59.47	22900	23000	22500	29900	16100	23000	22760.13	0.37	0	-21	23433	23216	22783	22566	22133	23325	22675	84	6900	5000	15180	50	1	1680000	386	0.57	0.17	12	0.04	40151.00	137373.00	45700	20230228	-49.67	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	45600	-49.56	20230306	20350	13.02	20231005	0.00	N	000950	5000	84 억		6145	N	N	1	N	00	N
139	20240306	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	-100	5	-0.43	12119900	532	45.78	22900	22900	22600	29900	16100	23000	22781.77	0.37	0	-22	23433	23216	22783	22566	22133	23325	22675	84	6900	5000	15180	50	1	1680000	385	0.57	0.17	12	0.03	40151.00	137373.00	45700	20230228	-49.89	20350	20231005	12.53	27000	-15.19	20240130	20600	11.17	20240118	45600	-49.78	20230306	20350	12.53	20231005	0.00	N	000950	5000	84 억		6145	N	N	1	N	00	N
140	20240306	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	-400	5	-1.74	10732350	471	40.53	22900	22900	22600	29900	16100	23000	22786.31	0.37	0	-21	23433	23216	22783	22566	22133	23325	22675	84	6900	5000	15180	50	1	1680000	380	0.56	0.16	12	0.03	40151.00	137373.00	45700	20230228	-50.55	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		6145	N	N	1	N	00	N
141	20240306	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22650	-350	5	-1.52	10212050	448	38.55	22900	22900	22600	29900	16100	23000	22794.75	0.37	0	-21	23433	23216	22783	22566	22133	23325	22675	84	6900	5000	15180	50	1	1680000	381	0.56	0.16	12	0.03	40151.00	137373.00	45700	20230228	-50.44	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		6145	N	N	1	N	00	N
142	20240306	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	-200	5	-0.87	10007800	439	37.78	22900	22900	22600	29900	16100	23000	22796.81	0.37	0	-21	23433	23216	22783	22566	22133	23325	22675	84	6900	5000	15180	50	1	1680000	383	0.57	0.17	12	0.03	40151.00	137373.00	45700	20230228	-50.11	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		6145	N	N	1	N	00	N
143	20240306	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	-100	5	-0.43	5081750	222	19.10	22900	22900	22600	29900	16100	23000	22890.77	0.37	0	-21	23433	23216	22783	22566	22133	23325	22675	84	6900	5000	15180	50	1	1680000	385	0.57	0.17	12	0.01	40151.00	137373.00	45700	20230228	-49.89	20350	20231005	12.53	27000	-15.19	20240130	20600	11.17	20240118	45600	-49.78	20230306	20350	12.53	20231005	0.00	N	000950	5000	84 억		6145	N	N	1	N	00	N
144	20240306	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	-100	5	-0.43	4990150	218	18.76	22900	22900	22600	29900	16100	23000	22890.60	0.37	0	-21	23433	23216	22783	22566	22133	23325	22675	84	6900	5000	15180	50	1	1680000	385	0.57	0.17	12	0.01	40151.00	137373.00	45700	20230228	-49.89	20350	20231005	12.53	27000	-15.19	20240130	20600	11.17	20240118	45600	-49.78	20230306	20350	12.53	20231005	0.00	N	000950	5000	84 억		6145	N	N	1	N	00	N
145	20240306	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	-100	5	-0.43	2175500	95	8.18	22900	22900	22900	29900	16100	23000	22900.00	0.37	0	-19	23433	23216	22783	22566	22133	23325	22675	84	6900	5000	15180	50	1	1680000	385	0.57	0.17	12	0.01	40151.00	137373.00	45700	20230228	-49.89	20350	20231005	12.53	27000	-15.19	20240130	20600	11.17	20240118	45600	-49.78	20230306	20350	12.53	20231005	0.00	N	000950	5000	84 억		6145	N	N	1	N	00	N
146	20240305	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	23000	200	2	0.88	26202300	1162	70.90	22800	23000	22350	29600	16000	22800	22549.31	0.37	0	-11	23666	23232	22916	22482	22166	23450	22700	84	6800	5000	15040	50	1	1680000	386	0.57	0.17	12	0.07	40151.00	137373.00	45700	20230228	-49.67	20350	20231005	13.02	27000	-14.81	20240130	20600	11.65	20240118	45600	-49.56	20230306	20350	13.02	20231005	0.00	N	000950	5000	84 억		6155	N	N	1	N	00	N
147	20240305	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22950	150	2	0.66	25560200	1134	69.19	22800	22950	22350	29600	16000	22800	22539.86	0.37	0	-10	23666	23232	22916	22482	22166	23450	22700	84	6800	5000	15040	50	1	1680000	386	0.57	0.17	12	0.07	40151.00	137373.00	45700	20230228	-49.78	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		6155	N	N	2	N	00	N
148	20240305	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-250	5	-1.10	17800100	791	48.26	22800	22800	22350	29600	16000	22800	22503.29	0.37	0	39	23666	23232	22916	22482	22166	23450	22700	84	6800	5000	15040	50	1	1680000	379	0.56	0.16	12	0.05	40151.00	137373.00	45700	20230228	-50.66	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		6155	N	N	2	N	00	N
149	20240305	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22500	-300	5	-1.32	17619600	783	47.77	22800	22800	22350	29600	16000	22800	22502.68	0.37	0	39	23666	23232	22916	22482	22166	23450	22700	84	6800	5000	15040	50	1	1680000	378	0.56	0.16	12	0.05	40151.00	137373.00	45700	20230228	-50.77	20350	20231005	10.57	27000	-16.67	20240130	20600	9.22	20240118	45600	-50.66	20230306	20350	10.57	20231005	0.00	N	000950	5000	84 억		6155	N	N	2	N	00	N
150	20240305	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22600	-200	5	-0.88	14568150	647	39.48	22800	22800	22350	29600	16000	22800	22516.46	0.37	0	43	23666	23232	22916	22482	22166	23450	22700	84	6800	5000	15040	50	1	1680000	380	0.56	0.16	12	0.04	40151.00	137373.00	45700	20230228	-50.55	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		6155	N	N	2	N	00	N
151	20240305	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22350	-450	5	-1.97	14206950	631	38.50	22800	22800	22350	29600	16000	22800	22514.98	0.37	0	44	23666	23232	22916	22482	22166	23450	22700	84	6800	5000	15040	50	1	1680000	375	0.56	0.16	12	0.04	40151.00	137373.00	45700	20230228	-51.09	20350	20231005	9.83	27000	-17.22	20240130	20600	8.50	20240118	45600	-50.99	20230306	20350	9.83	20231005	0.00	N	000950	5000	84 억		6155	N	N	2	N	00	N
152	20240305	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22550	-250	5	-1.10	7232400	320	19.52	22800	22800	22500	29600	16000	22800	22601.25	0.37	0	44	23666	23232	22916	22482	22166	23450	22700	84	6800	5000	15040	50	1	1680000	379	0.56	0.16	12	0.02	40151.00	137373.00	45700	20230228	-50.66	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		6155	N	N	2	N	00	N
153	20240305	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	0	3	0.00	45600	2	0.12	22800	22800	22800	29600	16000	22800	22800.00	0.37	0	0	23666	23232	22916	22482	22166	23450	22700	84	6800	5000	15040	50	1	1680000	383	0.57	0.17	12	0.00	40151.00	137373.00	45700	20230228	-50.11	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		6155	N	N	2	N	00	N
154	20240304	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	200	2	0.88	37293800	1639	147.66	22600	23350	22600	29350	15850	22600	22754.00	0.37	0	-25	23933	23266	22833	22166	21733	23050	21950	84	6750	5000	14910	50	1	1680000	383	0.57	0.17	12	0.10	40151.00	137373.00	48300	20230224	-52.80	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		6181	N	N	2	N	00	N
155	20240304	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	150	2	0.66	34691250	1525	137.39	22600	23350	22600	29350	15850	22600	22748.36	0.37	0	1	23933	23266	22833	22166	21733	23050	21950	84	6750	5000	14910	50	1	1680000	382	0.57	0.17	12	0.09	40151.00	137373.00	48300	20230224	-52.90	20350	20231005	11.79	27000	-15.74	20240130	20600	10.44	20240118	45600	-50.11	20230306	20350	11.79	20231005	0.00	N	000950	5000	84 억		6181	N	N	5	N	00	N
156	20240304	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22750	150	2	0.66	31117050	1367	123.15	22600	23350	22600	29350	15850	22600	22763.02	0.37	0	4	23933	23266	22833	22166	21733	23050	21950	84	6750	5000	14910	50	1	1680000	382	0.57	0.17	12	0.08	40151.00	137373.00	48300	20230224	-52.90	20350	20231005	11.79	27000	-15.74	20240130	20600	10.44	20240118	45600	-50.11	20230306	20350	11.79	20231005	0.00	N	000950	5000	84 억		6181	N	N	5	N	00	N
157	20240304	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	200	2	0.88	31026200	1363	122.79	22600	23350	22600	29350	15850	22600	22763.17	0.37	0	4	23933	23266	22833	22166	21733	23050	21950	84	6750	5000	14910	50	1	1680000	383	0.57	0.17	12	0.08	40151.00	137373.00	48300	20230224	-52.80	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		6181	N	N	5	N	00	N
158	20240304	120109	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22900	300	2	1.33	24224000	1063	95.77	22600	23350	22600	29350	15850	22600	22788.33	0.37	0	-12	23933	23266	22833	22166	21733	23050	21950	84	6750	5000	14910	50	1	1680000	385	0.57	0.17	12	0.06	40151.00	137373.00	48300	20230224	-52.59	20350	20231005	12.53	27000	-15.19	20240130	20600	11.17	20240118	45600	-49.78	20230306	20350	12.53	20231005	0.00	N	000950	5000	84 억		6181	N	N	5	N	00	N
159	20240304	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	250	2	1.11	21219950	931	83.87	22600	23350	22600	29350	15850	22600	22792.64	0.37	0	-4	23933	23266	22833	22166	21733	23050	21950	84	6750	5000	14910	50	1	1680000	384	0.57	0.17	12	0.06	40151.00	137373.00	48300	20230224	-52.69	20350	20231005	12.29	27000	-15.37	20240130	20600	10.92	20240118	45600	-49.89	20230306	20350	12.29	20231005	0.00	N	000950	5000	84 억		6181	N	N	5	N	00	N
160	20240304	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22850	250	2	1.11	14121300	621	55.95	22600	23350	22600	29350	15850	22600	22739.61	0.37	0	-5	23933	23266	22833	22166	21733	23050	21950	84	6750	5000	14910	50	1	1680000	384	0.57	0.17	12	0.04	40151.00	137373.00	48300	20230224	-52.69	20350	20231005	12.29	27000	-15.37	20240130	20600	10.92	20240118	45600	-49.89	20230306	20350	12.29	20231005	0.00	N	000950	5000	84 억		6181	N	N	5	N	00	N
161	20240304	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22800	200	2	0.88	542600	24	2.16	22600	22800	22600	29350	15850	22600	22608.33	0.37	0	-2	23933	23266	22833	22166	21733	23050	21950	84	6750	5000	14910	50	1	1680000	383	0.57	0.17	12	0.00	40151.00	137373.00	48300	20230224	-52.80	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		6181	N	N	5	N	00	N