KissMeData/001070/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	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	70	2	0.93	45141890	5957	62.47	7530	7610	7530	9750	5250	7500	7578.02	0.29	0	30	7580	7540	7510	7470	7440	7560	7490	53	2250	1000	4500	10	1	5300000	401	-7.67	0.24	12	0.11	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8340	-9.23	20240216	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		15433	N	N	10	N	00	N
3	20240229	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	70	2	0.93	43945460	5799	60.81	7530	7610	7530	9750	5250	7500	7578.11	0.29	0	30	7580	7540	7510	7470	7440	7560	7490	53	2250	1000	4500	10	1	5300000	401	-7.67	0.24	12	0.11	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8340	-9.23	20240216	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		15433	N	N	27	N	00	N
4	20240229	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	60	2	0.80	41764870	5511	57.79	7530	7610	7530	9750	5250	7500	7578.46	0.29	0	30	7580	7540	7510	7470	7440	7560	7490	53	2250	1000	4500	10	1	5300000	401	-7.66	0.24	12	0.10	-987.00	32096.00	57200	20230427	-86.78	7340	20240129	3.00	8340	-9.35	20240216	7340	3.00	20240129	57200	-86.78	20230427	7340	3.00	20240129	0.00	N	001070	1000	53 억		15433	N	N	27	N	00	N
5	20240229	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	60	2	0.80	40955950	5404	56.67	7530	7610	7530	9750	5250	7500	7578.82	0.29	0	30	7580	7540	7510	7470	7440	7560	7490	53	2250	1000	4500	10	1	5300000	401	-7.66	0.24	12	0.10	-987.00	32096.00	57200	20230427	-86.78	7340	20240129	3.00	8340	-9.35	20240216	7340	3.00	20240129	57200	-86.78	20230427	7340	3.00	20240129	0.00	N	001070	1000	53 억		15433	N	N	27	N	00	N
6	20240229	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7550	50	2	0.67	40607440	5358	56.19	7530	7610	7530	9750	5250	7500	7578.84	0.29	0	30	7580	7540	7510	7470	7440	7560	7490	53	2250	1000	4500	10	1	5300000	400	-7.65	0.24	12	0.10	-987.00	32096.00	57200	20230427	-86.80	7340	20240129	2.86	8340	-9.47	20240216	7340	2.86	20240129	57200	-86.80	20230427	7340	2.86	20240129	0.00	N	001070	1000	53 억		15433	N	N	27	N	00	N
7	20240229	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7580	80	2	1.07	38024210	5016	52.60	7530	7610	7530	9750	5250	7500	7580.58	0.29	0	-33	7580	7540	7510	7470	7440	7560	7490	53	2250	1000	4500	10	1	5300000	402	-7.68	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.75	7340	20240129	3.27	8340	-9.11	20240216	7340	3.27	20240129	57200	-86.75	20230427	7340	3.27	20240129	0.00	N	001070	1000	53 억		15433	N	N	27	N	00	N
8	20240229	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	60	2	0.80	22204560	2933	30.76	7530	7610	7530	9750	5250	7500	7570.60	0.29	0	-33	7580	7540	7510	7470	7440	7560	7490	53	2250	1000	4500	10	1	5300000	401	-7.66	0.24	12	0.06	-987.00	32096.00	57200	20230427	-86.78	7340	20240129	3.00	8340	-9.35	20240216	7340	3.00	20240129	57200	-86.78	20230427	7340	3.00	20240129	0.00	N	001070	1000	53 억		15433	N	N	27	N	00	N
9	20240229	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7530	30	2	0.40	82830	11	0.12	7530	7530	7530	9750	5250	7500	7530.00	0.29	0	-1	7580	7540	7510	7470	7440	7560	7490	53	2250	1000	4500	10	1	5300000	399	-7.63	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.84	7340	20240129	2.59	8340	-9.71	20240216	7340	2.59	20240129	57200	-86.84	20230427	7340	2.59	20240129	0.00	N	001070	1000	53 억		15433	N	N	27	N	00	N
10	20240228	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	-10	5	-0.13	71697780	9534	90.38	7480	7550	7480	9760	5260	7510	7520.22	0.29	0	-1	7676	7592	7506	7422	7336	7550	7380	53	2250	1000	4500	10	1	5300000	398	-7.60	0.23	12	0.18	-987.00	32096.00	57200	20230427	-86.89	7340	20240129	2.18	8340	-10.07	20240216	7340	2.18	20240129	57200	-86.89	20230427	7340	2.18	20240129	0.00	N	001070	1000	53 억		15431	N	N	27	N	00	N
11	20240228	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	66431090	8832	83.72	7480	7550	7480	9760	5260	7510	7521.64	0.29	0	0	7676	7592	7506	7422	7336	7550	7380	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.17	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		15431	N	N	3	N	00	N
12	20240228	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	10	2	0.13	47630450	6338	60.08	7480	7550	7480	9760	5260	7510	7515.06	0.29	0	-4	7676	7592	7506	7422	7336	7550	7380	53	2250	1000	4500	10	1	5300000	399	-7.62	0.23	12	0.12	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		15431	N	N	3	N	00	N
13	20240228	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7530	20	2	0.27	24267330	3231	30.63	7480	7550	7480	9760	5260	7510	7510.78	0.29	0	-5	7676	7592	7506	7422	7336	7550	7380	53	2250	1000	4500	10	1	5300000	399	-7.63	0.23	12	0.06	-987.00	32096.00	57200	20230427	-86.84	7340	20240129	2.59	8340	-9.71	20240216	7340	2.59	20240129	57200	-86.84	20230427	7340	2.59	20240129	0.00	N	001070	1000	53 억		15431	N	N	3	N	00	N
14	20240228	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7530	20	2	0.27	12392190	1649	15.63	7480	7550	7480	9760	5260	7510	7514.97	0.29	0	-5	7676	7592	7506	7422	7336	7550	7380	53	2250	1000	4500	10	1	5300000	399	-7.63	0.23	12	0.03	-987.00	32096.00	57200	20230427	-86.84	7340	20240129	2.59	8340	-9.71	20240216	7340	2.59	20240129	57200	-86.84	20230427	7340	2.59	20240129	0.00	N	001070	1000	53 억		15431	N	N	3	N	00	N
15	20240228	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	-10	5	-0.13	11012010	1465	13.89	7480	7550	7480	9760	5260	7510	7516.73	0.29	0	-4	7676	7592	7506	7422	7336	7550	7380	53	2250	1000	4500	10	1	5300000	398	-7.60	0.23	12	0.03	-987.00	32096.00	57200	20230427	-86.89	7340	20240129	2.18	8340	-10.07	20240216	7340	2.18	20240129	57200	-86.89	20230427	7340	2.18	20240129	0.00	N	001070	1000	53 억		15431	N	N	3	N	00	N
16	20240228	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	10	2	0.13	10575930	1407	13.34	7480	7550	7480	9760	5260	7510	7516.65	0.29	0	-4	7676	7592	7506	7422	7336	7550	7380	53	2250	1000	4500	10	1	5300000	399	-7.62	0.23	12	0.03	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		15431	N	N	3	N	00	N
17	20240228	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	501190	67	0.64	7480	7510	7480	9760	5260	7510	7480.45	0.29	0	-8	7676	7592	7506	7422	7336	7550	7380	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		15431	N	N	3	N	00	N
18	20240227	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	-20	5	-0.27	79225820	10548	190.98	7530	7590	7420	9780	5280	7530	7510.98	0.29	0	-32	7636	7582	7506	7452	7376	7610	7480	53	2250	1000	4510	10	1	5300000	398	-7.61	0.23	12	0.20	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		15463	N	N	3	N	00	N
19	20240227	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	-20	5	-0.27	63942930	8513	154.14	7530	7590	7420	9780	5280	7530	7511.21	0.29	0	-32	7636	7582	7506	7452	7376	7610	7480	53	2250	1000	4510	10	1	5300000	398	-7.61	0.23	12	0.16	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		15463	N	N	3	N	00	N
20	20240227	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	-20	5	-0.27	42855600	5704	103.28	7530	7590	7420	9780	5280	7530	7513.25	0.29	0	-32	7636	7582	7506	7452	7376	7610	7480	53	2250	1000	4510	10	1	5300000	398	-7.61	0.23	12	0.11	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		15463	N	N	3	N	00	N
21	20240227	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7550	20	2	0.27	32451000	4316	78.15	7530	7590	7420	9780	5280	7530	7518.77	0.29	0	-32	7636	7582	7506	7452	7376	7610	7480	53	2250	1000	4510	10	1	5300000	400	-7.65	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.80	7340	20240129	2.86	8340	-9.47	20240216	7340	2.86	20240129	57200	-86.80	20230427	7340	2.86	20240129	0.00	N	001070	1000	53 억		15463	N	N	3	N	00	N
22	20240227	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	-10	5	-0.13	32285210	4294	77.75	7530	7590	7420	9780	5280	7530	7518.68	0.29	0	-32	7636	7582	7506	7452	7376	7610	7480	53	2250	1000	4510	10	1	5300000	399	-7.62	0.23	12	0.08	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		15463	N	N	3	N	00	N
23	20240227	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	40	2	0.53	15107340	2023	36.63	7530	7580	7420	9780	5280	7530	7467.79	0.29	0	-31	7636	7582	7506	7452	7376	7610	7480	53	2250	1000	4510	10	1	5300000	401	-7.67	0.24	12	0.04	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8340	-9.23	20240216	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		15463	N	N	3	N	00	N
24	20240227	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	-30	5	-0.40	14120950	1892	34.26	7530	7580	7420	9780	5280	7530	7463.50	0.29	0	-31	7636	7582	7506	7452	7376	7610	7480	53	2250	1000	4510	10	1	5300000	398	-7.60	0.23	12	0.04	-987.00	32096.00	57200	20230427	-86.89	7340	20240129	2.18	8340	-10.07	20240216	7340	2.18	20240129	57200	-86.89	20230427	7340	2.18	20240129	0.00	N	001070	1000	53 억		15463	N	N	3	N	00	N
25	20240227	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7530	0	3	0.00	1716840	228	4.13	7530	7530	7530	9780	5280	7530	7530.00	0.29	0	-30	7636	7582	7506	7452	7376	7610	7480	53	2250	1000	4510	10	1	5300000	399	-7.63	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.84	7340	20240129	2.59	8340	-9.71	20240216	7340	2.59	20240129	57200	-86.84	20230427	7340	2.59	20240129	0.00	N	001070	1000	53 억		15463	N	N	3	N	00	N
26	20240226	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7530	30	2	0.40	41590540	5521	59.71	7500	7560	7430	9750	5250	7500	7533.15	0.29	0	-71	7606	7552	7496	7442	7386	7555	7445	53	2250	1000	4500	10	1	5300000	399	-7.63	0.23	12	0.10	-987.00	32096.00	57200	20230427	-86.84	7340	20240129	2.59	8340	-9.71	20240216	7340	2.59	20240129	57200	-86.84	20230427	7340	2.59	20240129	0.00	N	001070	1000	53 억		15534	N	N	3	N	00	N
27	20240226	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	10	2	0.13	40650260	5396	58.35	7500	7560	7430	9750	5250	7500	7533.41	0.29	0	-72	7606	7552	7496	7442	7386	7555	7445	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.10	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		15534	N	N	1	N	00	N
28	20240226	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	60	2	0.80	36866800	4894	52.93	7500	7560	7430	9750	5250	7500	7533.06	0.29	0	-72	7606	7552	7496	7442	7386	7555	7445	53	2250	1000	4500	10	1	5300000	401	-7.66	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.78	7340	20240129	3.00	8340	-9.35	20240216	7340	3.00	20240129	57200	-86.78	20230427	7340	3.00	20240129	0.00	N	001070	1000	53 억		15534	N	N	1	N	00	N
29	20240226	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	60	2	0.80	29052500	3859	41.73	7500	7560	7430	9750	5250	7500	7528.50	0.29	0	-72	7606	7552	7496	7442	7386	7555	7445	53	2250	1000	4500	10	1	5300000	401	-7.66	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.78	7340	20240129	3.00	8340	-9.35	20240216	7340	3.00	20240129	57200	-86.78	20230427	7340	3.00	20240129	0.00	N	001070	1000	53 억		15534	N	N	1	N	00	N
30	20240226	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7540	40	2	0.53	21350220	2839	30.70	7500	7560	7430	9750	5250	7500	7520.33	0.29	0	-72	7606	7552	7496	7442	7386	7555	7445	53	2250	1000	4500	10	1	5300000	400	-7.64	0.23	12	0.05	-987.00	32096.00	57200	20230427	-86.82	7340	20240129	2.72	8340	-9.59	20240216	7340	2.72	20240129	57200	-86.82	20230427	7340	2.72	20240129	0.00	N	001070	1000	53 억		15534	N	N	1	N	00	N
31	20240226	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7490	-10	5	-0.13	6284090	839	9.07	7500	7560	7430	9750	5250	7500	7489.98	0.29	0	-72	7606	7552	7496	7442	7386	7555	7445	53	2250	1000	4500	10	1	5300000	397	-7.59	0.23	12	0.02	-987.00	32096.00	57200	20230427	-86.91	7340	20240129	2.04	8340	-10.19	20240216	7340	2.04	20240129	57200	-86.91	20230427	7340	2.04	20240129	0.00	N	001070	1000	53 억		15534	N	N	1	N	00	N
32	20240226	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7490	-10	5	-0.13	1585770	212	2.29	7500	7560	7430	9750	5250	7500	7480.05	0.29	0	-30	7606	7552	7496	7442	7386	7555	7445	53	2250	1000	4500	10	1	5300000	397	-7.59	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.91	7340	20240129	2.04	8340	-10.19	20240216	7340	2.04	20240129	57200	-86.91	20230427	7340	2.04	20240129	0.00	N	001070	1000	53 억		15534	N	N	1	N	00	N
33	20240226	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	9750	5250	7500	0.00	0.29	0	0	7606	7552	7496	7442	7386	7555	7445	53	2250	1000	4500	10	1	5300000	398	-7.60	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.89	7340	20240129	2.18	8340	-10.07	20240216	7340	2.18	20240129	57200	-86.89	20230427	7340	2.18	20240129	0.00	N	001070	1000	53 억		15534	N	N	1	N	00	N
34	20240223	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	-10	5	-0.13	69337590	9247	130.42	7500	7550	7440	9760	5260	7510	7498.39	0.33	0	-2217	7616	7562	7516	7462	7416	7560	7460	53	2250	1000	4500	10	1	5300000	398	-7.60	0.23	12	0.17	-987.00	32096.00	57200	20230427	-86.89	7340	20240129	2.18	8340	-10.07	20240216	7340	2.18	20240129	57200	-86.89	20230427	7340	2.18	20240129	0.00	N	001070	1000	53 억		17755	N	N	1	N	00	N
35	20240223	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	10	2	0.13	65300810	8709	122.83	7500	7550	7440	9760	5260	7510	7498.08	0.33	0	-2217	7616	7562	7516	7462	7416	7560	7460	53	2250	1000	4500	10	1	5300000	399	-7.62	0.23	12	0.16	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		17755	N	N	4	N	00	N
36	20240223	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	54548290	7275	102.61	7500	7550	7440	9760	5260	7510	7498.05	0.33	0	-1674	7616	7562	7516	7462	7416	7560	7460	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.14	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		17755	N	N	4	N	00	N
37	20240223	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	49155610	6556	92.47	7500	7550	7440	9760	5260	7510	7497.81	0.33	0	-1673	7616	7562	7516	7462	7416	7560	7460	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.12	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		17755	N	N	4	N	00	N
38	20240223	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	26428560	3530	49.79	7500	7550	7440	9760	5260	7510	7486.84	0.33	0	-1065	7616	7562	7516	7462	7416	7560	7460	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.07	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		17755	N	N	4	N	00	N
39	20240223	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	10	2	0.13	22737960	3038	42.85	7500	7550	7440	9760	5260	7510	7484.52	0.33	0	-581	7616	7562	7516	7462	7416	7560	7460	53	2250	1000	4500	10	1	5300000	399	-7.62	0.23	12	0.06	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		17755	N	N	4	N	00	N
40	20240223	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7480	-30	5	-0.40	14110380	1888	26.63	7500	7500	7440	9760	5260	7510	7473.72	0.33	0	-356	7616	7562	7516	7462	7416	7560	7460	53	2250	1000	4500	10	1	5300000	396	-7.58	0.23	12	0.04	-987.00	32096.00	57200	20230427	-86.92	7340	20240129	1.91	8340	-10.31	20240216	7340	1.91	20240129	57200	-86.92	20230427	7340	1.91	20240129	0.00	N	001070	1000	53 억		17755	N	N	4	N	00	N
41	20240223	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7480	-30	5	-0.40	516240	69	0.97	7500	7500	7470	9760	5260	7510	7481.74	0.33	0	-62	7616	7562	7516	7462	7416	7560	7460	53	2250	1000	4500	10	1	5300000	396	-7.58	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.92	7340	20240129	1.91	8340	-10.31	20240216	7340	1.91	20240129	57200	-86.92	20230427	7340	1.91	20240129	0.00	N	001070	1000	53 억		17755	N	N	4	N	00	N
42	20240222	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	53127990	7088	111.38	7510	7570	7470	9760	5260	7510	7495.48	0.39	0	-2712	7656	7582	7546	7472	7436	7565	7455	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.13	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		20463	N	N	4	N	00	N
43	20240222	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7490	-20	5	-0.27	50928050	6795	106.77	7510	7570	7470	9760	5260	7510	7494.93	0.39	0	-2686	7656	7582	7546	7472	7436	7565	7455	53	2250	1000	4500	10	1	5300000	397	-7.59	0.23	12	0.13	-987.00	32096.00	57200	20230427	-86.91	7340	20240129	2.04	8340	-10.19	20240216	7340	2.04	20240129	57200	-86.91	20230427	7340	2.04	20240129	0.00	N	001070	1000	53 억		20463	N	N	0	N	00	N
44	20240222	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	-10	5	-0.13	42626850	5685	89.33	7510	7570	7470	9760	5260	7510	7498.13	0.39	0	-2362	7656	7582	7546	7472	7436	7565	7455	53	2250	1000	4500	10	1	5300000	398	-7.60	0.23	12	0.11	-987.00	32096.00	57200	20230427	-86.89	7340	20240129	2.18	8340	-10.07	20240216	7340	2.18	20240129	57200	-86.89	20230427	7340	2.18	20240129	0.00	N	001070	1000	53 억		20463	N	N	0	N	00	N
45	20240222	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	27751510	3696	58.08	7510	7570	7490	9760	5260	7510	7508.53	0.39	0	-1988	7656	7582	7546	7472	7436	7565	7455	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.07	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		20463	N	N	0	N	00	N
46	20240222	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	21739130	2894	45.47	7510	7570	7490	9760	5260	7510	7511.79	0.39	0	-1352	7656	7582	7546	7472	7436	7565	7455	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.05	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		20463	N	N	0	N	00	N
47	20240222	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	10	2	0.13	20283220	2700	42.43	7510	7570	7490	9760	5260	7510	7512.30	0.39	0	-1259	7656	7582	7546	7472	7436	7565	7455	53	2250	1000	4500	10	1	5300000	399	-7.62	0.23	12	0.05	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		20463	N	N	0	N	00	N
48	20240222	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7540	30	2	0.40	10908390	1452	22.82	7510	7570	7490	9760	5260	7510	7512.67	0.39	0	-318	7656	7582	7546	7472	7436	7565	7455	53	2250	1000	4500	10	1	5300000	400	-7.64	0.23	12	0.03	-987.00	32096.00	57200	20230427	-86.82	7340	20240129	2.72	8340	-9.59	20240216	7340	2.72	20240129	57200	-86.82	20230427	7340	2.72	20240129	0.00	N	001070	1000	53 억		20463	N	N	0	N	00	N
49	20240222	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	0	3	0.00	315420	42	0.66	7510	7510	7510	9760	5260	7510	7510.00	0.39	0	-3	7656	7582	7546	7472	7436	7565	7455	53	2250	1000	4500	10	1	5300000	398	-7.61	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		20463	N	N	0	N	00	N
50	20240221	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	-70	5	-0.92	47630770	6321	76.89	7560	7620	7510	9850	5310	7580	7535.32	0.43	0	-2503	7786	7682	7626	7522	7466	7655	7495	53	2270	1000	4540	10	1	5300000	398	-7.61	0.23	12	0.12	-987.00	32096.00	57200	20230427	-86.87	7340	20240129	2.32	8340	-9.95	20240216	7340	2.32	20240129	57200	-86.87	20230427	7340	2.32	20240129	0.00	N	001070	1000	53 억		22966	N	N	4	N	00	N
51	20240221	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7540	-40	5	-0.53	45519840	6040	73.47	7560	7620	7520	9850	5310	7580	7536.40	0.43	0	-2496	7786	7682	7626	7522	7466	7655	7495	53	2270	1000	4540	10	1	5300000	400	-7.64	0.23	12	0.11	-987.00	32096.00	57200	20230427	-86.82	7340	20240129	2.72	8340	-9.59	20240216	7340	2.72	20240129	57200	-86.82	20230427	7340	2.72	20240129	0.00	N	001070	1000	53 억		22966	N	N	4	N	00	N
52	20240221	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7550	-30	5	-0.40	34696140	4601	55.97	7560	7620	7520	9850	5310	7580	7541.00	0.43	0	-1991	7786	7682	7626	7522	7466	7655	7495	53	2270	1000	4540	10	1	5300000	400	-7.65	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.80	7340	20240129	2.86	8340	-9.47	20240216	7340	2.86	20240129	57200	-86.80	20230427	7340	2.86	20240129	0.00	N	001070	1000	53 억		22966	N	N	4	N	00	N
53	20240221	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7530	-50	5	-0.66	28451730	3772	45.88	7560	7620	7520	9850	5310	7580	7542.88	0.43	0	-1482	7786	7682	7626	7522	7466	7655	7495	53	2270	1000	4540	10	1	5300000	399	-7.63	0.23	12	0.07	-987.00	32096.00	57200	20230427	-86.84	7340	20240129	2.59	8340	-9.71	20240216	7340	2.59	20240129	57200	-86.84	20230427	7340	2.59	20240129	0.00	N	001070	1000	53 억		22966	N	N	4	N	00	N
54	20240221	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	-10	5	-0.13	19226290	2547	30.98	7560	7620	7520	9850	5310	7580	7548.60	0.43	0	-1090	7786	7682	7626	7522	7466	7655	7495	53	2270	1000	4540	10	1	5300000	401	-7.67	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8340	-9.23	20240216	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		22966	N	N	4	N	00	N
55	20240221	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	-20	5	-0.26	10644630	1408	17.13	7560	7620	7540	9850	5310	7580	7560.11	0.43	0	-648	7786	7682	7626	7522	7466	7655	7495	53	2270	1000	4540	10	1	5300000	401	-7.66	0.24	12	0.03	-987.00	32096.00	57200	20230427	-86.78	7340	20240129	3.00	8340	-9.35	20240216	7340	3.00	20240129	57200	-86.78	20230427	7340	3.00	20240129	0.00	N	001070	1000	53 억		22966	N	N	4	N	00	N
56	20240221	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7600	20	2	0.26	6853090	906	11.02	7560	7620	7540	9850	5310	7580	7564.12	0.43	0	-452	7786	7682	7626	7522	7466	7655	7495	53	2270	1000	4540	10	1	5300000	403	-7.70	0.24	12	0.02	-987.00	32096.00	57200	20230427	-86.71	7340	20240129	3.54	8340	-8.87	20240216	7340	3.54	20240129	57200	-86.71	20230427	7340	3.54	20240129	0.00	N	001070	1000	53 억		22966	N	N	4	N	00	N
57	20240221	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7600	20	2	0.26	461200	61	0.74	7560	7600	7560	9850	5310	7580	7560.66	0.43	0	-7	7786	7682	7626	7522	7466	7655	7495	53	2270	1000	4540	10	1	5300000	403	-7.70	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.71	7340	20240129	3.54	8340	-8.87	20240216	7340	3.54	20240129	57200	-86.71	20230427	7340	3.54	20240129	0.00	N	001070	1000	53 억		22966	N	N	4	N	00	N
58	20240220	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7580	-70	5	-0.92	62526150	8216	124.64	7650	7730	7570	9940	5360	7650	7610.29	0.49	0	-3072	7750	7700	7650	7600	7550	7675	7575	53	2290	1000	4590	10	1	5300000	402	-7.68	0.24	12	0.16	-987.00	32096.00	57200	20230427	-86.75	7340	20240129	3.27	8340	-9.11	20240216	7340	3.27	20240129	57200	-86.75	20230427	7340	3.27	20240129	0.00	N	001070	1000	53 억		26038	N	N	4	N	00	N
59	20240220	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7610	-40	5	-0.52	54782390	7195	109.15	7650	7730	7570	9940	5360	7650	7613.95	0.49	0	-2673	7750	7700	7650	7600	7550	7675	7575	53	2290	1000	4590	10	1	5300000	403	-7.71	0.24	12	0.14	-987.00	32096.00	57200	20230427	-86.70	7340	20240129	3.68	8340	-8.75	20240216	7340	3.68	20240129	57200	-86.70	20230427	7340	3.68	20240129	0.00	N	001070	1000	53 억		26038	N	N	10	N	00	N
60	20240220	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7610	-40	5	-0.52	46187410	6062	91.96	7650	7730	7570	9940	5360	7650	7619.17	0.49	0	-2194	7750	7700	7650	7600	7550	7675	7575	53	2290	1000	4590	10	1	5300000	403	-7.71	0.24	12	0.11	-987.00	32096.00	57200	20230427	-86.70	7340	20240129	3.68	8340	-8.75	20240216	7340	3.68	20240129	57200	-86.70	20230427	7340	3.68	20240129	0.00	N	001070	1000	53 억		26038	N	N	10	N	00	N
61	20240220	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7590	-60	5	-0.78	43767940	5743	87.12	7650	7730	7580	9940	5360	7650	7621.09	0.49	0	-1929	7750	7700	7650	7600	7550	7675	7575	53	2290	1000	4590	10	1	5300000	402	-7.69	0.24	12	0.11	-987.00	32096.00	57200	20230427	-86.73	7340	20240129	3.41	8340	-8.99	20240216	7340	3.41	20240129	57200	-86.73	20230427	7340	3.41	20240129	0.00	N	001070	1000	53 억		26038	N	N	10	N	00	N
62	20240220	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7580	-70	5	-0.92	38406660	5036	76.40	7650	7730	7580	9940	5360	7650	7626.42	0.49	0	-1358	7750	7700	7650	7600	7550	7675	7575	53	2290	1000	4590	10	1	5300000	402	-7.68	0.24	12	0.10	-987.00	32096.00	57200	20230427	-86.75	7340	20240129	3.27	8340	-9.11	20240216	7340	3.27	20240129	57200	-86.75	20230427	7340	3.27	20240129	0.00	N	001070	1000	53 억		26038	N	N	10	N	00	N
63	20240220	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7620	-30	5	-0.39	24097310	3154	47.85	7650	7730	7600	9940	5360	7650	7640.24	0.49	0	-1002	7750	7700	7650	7600	7550	7675	7575	53	2290	1000	4590	10	1	5300000	404	-7.72	0.24	12	0.06	-987.00	32096.00	57200	20230427	-86.68	7340	20240129	3.81	8340	-8.63	20240216	7340	3.81	20240129	57200	-86.68	20230427	7340	3.81	20240129	0.00	N	001070	1000	53 억		26038	N	N	10	N	00	N
64	20240220	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7640	-10	5	-0.13	10832280	1412	21.42	7650	7730	7620	9940	5360	7650	7671.59	0.49	0	-483	7750	7700	7650	7600	7550	7675	7575	53	2290	1000	4590	10	1	5300000	405	-7.74	0.24	12	0.03	-987.00	32096.00	57200	20230427	-86.64	7340	20240129	4.09	8340	-8.39	20240216	7340	4.09	20240129	57200	-86.64	20230427	7340	4.09	20240129	0.00	N	001070	1000	53 억		26038	N	N	10	N	00	N
65	20240220	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7680	30	2	0.39	473210	62	0.94	7650	7680	7630	9940	5360	7650	7632.42	0.49	0	-58	7750	7700	7650	7600	7550	7675	7575	53	2290	1000	4590	10	1	5300000	407	-7.78	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.57	7340	20240129	4.63	8340	-7.91	20240216	7340	4.63	20240129	57200	-86.57	20230427	7340	4.63	20240129	0.00	N	001070	1000	53 억		26038	N	N	10	N	00	N
66	20240219	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7650	-10	5	-0.13	50401570	6592	22.36	7700	7700	7600	9950	5370	7660	7645.87	0.54	0	-2818	8633	8146	7853	7366	7073	8390	7610	53	2290	1000	4590	10	1	5300000	405	-7.75	0.24	12	0.12	-987.00	32096.00	57200	20230427	-86.63	7340	20240129	4.22	8340	-8.27	20240216	7340	4.22	20240129	57200	-86.63	20230427	7340	4.22	20240129	0.00	N	001070	1000	53 억		28856	N	N	10	N	00	N
67	20240219	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7650	-10	5	-0.13	47949680	6271	21.27	7700	7700	7600	9950	5370	7660	7646.26	0.54	0	-2731	8633	8146	7853	7366	7073	8390	7610	53	2290	1000	4590	10	1	5300000	405	-7.75	0.24	12	0.12	-987.00	32096.00	57200	20230427	-86.63	7340	20240129	4.22	8340	-8.27	20240216	7340	4.22	20240129	57200	-86.63	20230427	7340	4.22	20240129	0.00	N	001070	1000	53 억		28856	N	N	4	N	00	N
68	20240219	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7650	-10	5	-0.13	37980290	4964	16.83	7700	7700	7600	9950	5370	7660	7651.15	0.54	0	-2238	8633	8146	7853	7366	7073	8390	7610	53	2290	1000	4590	10	1	5300000	405	-7.75	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.63	7340	20240129	4.22	8340	-8.27	20240216	7340	4.22	20240129	57200	-86.63	20230427	7340	4.22	20240129	0.00	N	001070	1000	53 억		28856	N	N	4	N	00	N
69	20240219	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7630	-30	5	-0.39	34713880	4536	15.38	7700	7700	7600	9950	5370	7660	7652.97	0.54	0	-1823	8633	8146	7853	7366	7073	8390	7610	53	2290	1000	4590	10	1	5300000	404	-7.73	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.66	7340	20240129	3.95	8340	-8.51	20240216	7340	3.95	20240129	57200	-86.66	20230427	7340	3.95	20240129	0.00	N	001070	1000	53 억		28856	N	N	4	N	00	N
70	20240219	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7640	-20	5	-0.26	31356280	4096	13.89	7700	7700	7600	9950	5370	7660	7655.34	0.54	0	-1415	8633	8146	7853	7366	7073	8390	7610	53	2290	1000	4590	10	1	5300000	405	-7.74	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.64	7340	20240129	4.09	8340	-8.39	20240216	7340	4.09	20240129	57200	-86.64	20230427	7340	4.09	20240129	0.00	N	001070	1000	53 억		28856	N	N	4	N	00	N
71	20240219	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	40	2	0.52	22262700	2907	9.86	7700	7700	7600	9950	5370	7660	7658.31	0.54	0	-983	8633	8146	7853	7366	7073	8390	7610	53	2290	1000	4590	10	1	5300000	408	-7.80	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.54	7340	20240129	4.90	8340	-7.67	20240216	7340	4.90	20240129	57200	-86.54	20230427	7340	4.90	20240129	0.00	N	001070	1000	53 억		28856	N	N	4	N	00	N
72	20240219	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7630	-30	5	-0.39	14544070	1900	6.44	7700	7700	7600	9950	5370	7660	7654.77	0.54	0	-502	8633	8146	7853	7366	7073	8390	7610	53	2290	1000	4590	10	1	5300000	404	-7.73	0.24	12	0.04	-987.00	32096.00	57200	20230427	-86.66	7340	20240129	3.95	8340	-8.51	20240216	7340	3.95	20240129	57200	-86.66	20230427	7340	3.95	20240129	0.00	N	001070	1000	53 억		28856	N	N	4	N	00	N
73	20240219	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7660	0	3	0.00	1810780	236	0.80	7700	7700	7660	9950	5370	7660	7672.80	0.54	0	-186	8633	8146	7853	7366	7073	8390	7610	53	2290	1000	4590	10	1	5300000	406	-7.76	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.61	7340	20240129	4.36	8340	-8.15	20240216	7340	4.36	20240129	57200	-86.61	20230427	7340	4.36	20240129	0.00	N	001070	1000	53 억		28856	N	N	4	N	00	N
74	20240216	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7660	70	2	0.92	230760920	29481	356.05	7590	8340	7560	9860	5320	7590	7827.45	0.57	0	-1271	7723	7656	7613	7546	7503	7635	7525	53	2270	1000	4550	10	1	5300000	406	-7.76	0.24	12	0.56	-987.00	32096.00	57200	20230427	-86.61	7340	20240129	4.36	8340	-8.15	20240216	7340	4.36	20240129	57200	-86.61	20230427	7340	4.36	20240129	0.00	N	001070	1000	53 억		30127	N	N	4	N	00	N
75	20240216	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7660	70	2	0.92	227860370	29102	351.47	7590	8340	7560	9860	5320	7590	7829.72	0.57	0	-1209	7723	7656	7613	7546	7503	7635	7525	53	2270	1000	4550	10	1	5300000	406	-7.76	0.24	12	0.55	-987.00	32096.00	57200	20230427	-86.61	7340	20240129	4.36	8340	-8.15	20240216	7340	4.36	20240129	57200	-86.61	20230427	7340	4.36	20240129	0.00	N	001070	1000	53 억		30127	N	N	3	N	00	N
76	20240216	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7730	140	2	1.84	220818780	28186	340.41	7590	8340	7560	9860	5320	7590	7834.34	0.57	0	-924	7723	7656	7613	7546	7503	7635	7525	53	2270	1000	4550	10	1	5300000	410	-7.83	0.24	12	0.53	-987.00	32096.00	57200	20230427	-86.49	7340	20240129	5.31	8340	-7.31	20240216	7340	5.31	20240129	57200	-86.49	20230427	7340	5.31	20240129	0.00	N	001070	1000	53 억		30127	N	N	3	N	00	N
77	20240216	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7710	120	2	1.58	212932750	27163	328.06	7590	8340	7560	9860	5320	7590	7839.07	0.57	0	-637	7723	7656	7613	7546	7503	7635	7525	53	2270	1000	4550	10	1	5300000	409	-7.81	0.24	12	0.51	-987.00	32096.00	57200	20230427	-86.52	7340	20240129	5.04	8340	-7.55	20240216	7340	5.04	20240129	57200	-86.52	20230427	7340	5.04	20240129	0.00	N	001070	1000	53 억		30127	N	N	3	N	00	N
78	20240216	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7720	130	2	1.71	199577670	25423	307.04	7590	8340	7560	9860	5320	7590	7850.28	0.57	0	-343	7723	7656	7613	7546	7503	7635	7525	53	2270	1000	4550	10	1	5300000	409	-7.82	0.24	12	0.48	-987.00	32096.00	57200	20230427	-86.50	7340	20240129	5.18	8340	-7.43	20240216	7340	5.18	20240129	57200	-86.50	20230427	7340	5.18	20240129	0.00	N	001070	1000	53 억		30127	N	N	3	N	00	N
79	20240216	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	-20	5	-0.26	7341700	969	11.70	7590	7630	7560	9860	5320	7590	7576.57	0.57	0	-774	7723	7656	7613	7546	7503	7635	7525	53	2270	1000	4550	10	1	5300000	401	-7.67	0.24	12	0.02	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8240	-8.13	20240103	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		30127	N	N	3	N	00	N
80	20240216	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7600	10	2	0.13	4578540	604	7.29	7590	7630	7570	9860	5320	7590	7580.36	0.57	0	-451	7723	7656	7613	7546	7503	7635	7525	53	2270	1000	4550	10	1	5300000	403	-7.70	0.24	12	0.01	-987.00	32096.00	57200	20230427	-86.71	7340	20240129	3.54	8240	-7.77	20240103	7340	3.54	20240129	57200	-86.71	20230427	7340	3.54	20240129	0.00	N	001070	1000	53 억		30127	N	N	3	N	00	N
81	20240216	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7590	0	3	0.00	333960	44	0.53	7590	7590	7590	9860	5320	7590	7590.00	0.57	0	-26	7723	7656	7613	7546	7503	7635	7525	53	2270	1000	4550	10	1	5300000	402	-7.69	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.73	7340	20240129	3.41	8240	-7.89	20240103	7340	3.41	20240129	57200	-86.73	20230427	7340	3.41	20240129	0.00	N	001070	1000	53 억		30127	N	N	3	N	00	N
82	20240215	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7590	-10	5	-0.13	63008950	8275	164.25	7600	7680	7570	9880	5320	7600	7614.39	0.61	0	-2080	7693	7646	7593	7546	7493	7620	7520	53	2280	1000	4560	10	1	5300000	402	-7.69	0.24	12	0.16	-987.00	32096.00	57200	20230427	-86.73	7340	20240129	3.41	8240	-7.89	20240103	7340	3.41	20240129	57200	-86.73	20230427	7340	3.41	20240129	0.00	N	001070	1000	53 억		32208	N	N	3	N	00	N
83	20240215	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7660	60	2	0.79	59357580	7795	154.72	7600	7680	7570	9880	5320	7600	7614.83	0.61	0	-2018	7693	7646	7593	7546	7493	7620	7520	53	2280	1000	4560	10	1	5300000	406	-7.76	0.24	12	0.15	-987.00	32096.00	57200	20230427	-86.61	7340	20240129	4.36	8240	-7.04	20240103	7340	4.36	20240129	57200	-86.61	20230427	7340	4.36	20240129	0.00	N	001070	1000	53 억		32208	N	N	0	N	00	N
84	20240215	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7650	50	2	0.66	47037670	6181	122.69	7600	7680	7570	9880	5320	7600	7610.04	0.61	0	-1705	7693	7646	7593	7546	7493	7620	7520	53	2280	1000	4560	10	1	5300000	405	-7.75	0.24	12	0.12	-987.00	32096.00	57200	20230427	-86.63	7340	20240129	4.22	8240	-7.16	20240103	7340	4.22	20240129	57200	-86.63	20230427	7340	4.22	20240129	0.00	N	001070	1000	53 억		32208	N	N	0	N	00	N
85	20240215	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7640	40	2	0.53	40754020	5359	106.37	7600	7680	7570	9880	5320	7600	7604.78	0.61	0	-1455	7693	7646	7593	7546	7493	7620	7520	53	2280	1000	4560	10	1	5300000	405	-7.74	0.24	12	0.10	-987.00	32096.00	57200	20230427	-86.64	7340	20240129	4.09	8240	-7.28	20240103	7340	4.09	20240129	57200	-86.64	20230427	7340	4.09	20240129	0.00	N	001070	1000	53 억		32208	N	N	0	N	00	N
86	20240215	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7610	10	2	0.13	25065820	3301	65.52	7600	7680	7570	9880	5320	7600	7593.40	0.61	0	-972	7693	7646	7593	7546	7493	7620	7520	53	2280	1000	4560	10	1	5300000	403	-7.71	0.24	12	0.06	-987.00	32096.00	57200	20230427	-86.70	7340	20240129	3.68	8240	-7.65	20240103	7340	3.68	20240129	57200	-86.70	20230427	7340	3.68	20240129	0.00	N	001070	1000	53 억		32208	N	N	0	N	00	N
87	20240215	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7600	0	3	0.00	15731670	2071	41.11	7600	7680	7570	9880	5320	7600	7596.17	0.61	0	-631	7693	7646	7593	7546	7493	7620	7520	53	2280	1000	4560	10	1	5300000	403	-7.70	0.24	12	0.04	-987.00	32096.00	57200	20230427	-86.71	7340	20240129	3.54	8240	-7.77	20240103	7340	3.54	20240129	57200	-86.71	20230427	7340	3.54	20240129	0.00	N	001070	1000	53 억		32208	N	N	0	N	00	N
88	20240215	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7620	20	2	0.26	11908750	1567	31.10	7600	7680	7580	9880	5320	7600	7599.71	0.61	0	-243	7693	7646	7593	7546	7493	7620	7520	53	2280	1000	4560	10	1	5300000	404	-7.72	0.24	12	0.03	-987.00	32096.00	57200	20230427	-86.68	7340	20240129	3.81	8240	-7.52	20240103	7340	3.81	20240129	57200	-86.68	20230427	7340	3.81	20240129	0.00	N	001070	1000	53 억		32208	N	N	0	N	00	N
89	20240215	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7620	20	2	0.26	684040	90	1.79	7600	7620	7600	9880	5320	7600	7600.44	0.61	0	1	7693	7646	7593	7546	7493	7620	7520	53	2280	1000	4560	10	1	5300000	404	-7.72	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.68	7340	20240129	3.81	8240	-7.52	20240103	7340	3.81	20240129	57200	-86.68	20230427	7340	3.81	20240129	0.00	N	001070	1000	53 억		32208	N	N	0	N	00	N
90	20240214	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7600	-50	5	-0.65	38118110	5032	62.06	7640	7640	7540	9940	5360	7650	7573.61	0.66	0	-2558	7823	7736	7633	7546	7443	7780	7590	53	2290	1000	4590	10	1	5300000	403	-7.70	0.24	12	0.09	-987.00	32096.00	57200	20230427	-86.71	7340	20240129	3.54	8240	-7.77	20240103	7340	3.54	20240129	57200	-86.71	20230427	7340	3.54	20240129	0.00	N	001070	1000	53 억		34766	N	N	0	N	00	N
91	20240214	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7590	-60	5	-0.78	32750360	4324	53.33	7640	7640	7540	9940	5360	7650	7572.29	0.66	0	-2147	7823	7736	7633	7546	7443	7780	7590	53	2290	1000	4590	10	1	5300000	402	-7.69	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.73	7340	20240129	3.41	8240	-7.89	20240103	7340	3.41	20240129	57200	-86.73	20230427	7340	3.41	20240129	0.00	N	001070	1000	53 억		34766	N	N	0	N	00	N
92	20240214	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	-80	5	-1.05	28976440	3826	47.19	7640	7640	7540	9940	5360	7650	7571.51	0.66	0	-1739	7823	7736	7633	7546	7443	7780	7590	53	2290	1000	4590	10	1	5300000	401	-7.67	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8240	-8.13	20240103	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		34766	N	N	0	N	00	N
93	20240214	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7590	-60	5	-0.78	22997420	3038	37.47	7640	7640	7540	9940	5360	7650	7567.20	0.66	0	-1311	7823	7736	7633	7546	7443	7780	7590	53	2290	1000	4590	10	1	5300000	402	-7.69	0.24	12	0.06	-987.00	32096.00	57200	20230427	-86.73	7340	20240129	3.41	8240	-7.89	20240103	7340	3.41	20240129	57200	-86.73	20230427	7340	3.41	20240129	0.00	N	001070	1000	53 억		34766	N	N	0	N	00	N
94	20240214	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	-80	5	-1.05	20309490	2683	33.09	7640	7640	7540	9940	5360	7650	7566.59	0.66	0	-1183	7823	7736	7633	7546	7443	7780	7590	53	2290	1000	4590	10	1	5300000	401	-7.67	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8240	-8.13	20240103	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		34766	N	N	0	N	00	N
95	20240214	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	-80	5	-1.05	13697370	1809	22.31	7640	7640	7540	9940	5360	7650	7567.21	0.66	0	-633	7823	7736	7633	7546	7443	7780	7590	53	2290	1000	4590	10	1	5300000	401	-7.67	0.24	12	0.03	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8240	-8.13	20240103	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		34766	N	N	0	N	00	N
96	20240214	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7580	-70	5	-0.92	1482470	194	2.39	7640	7640	7580	9940	5360	7650	7632.66	0.66	0	-22	7823	7736	7633	7546	7443	7780	7590	53	2290	1000	4590	10	1	5300000	402	-7.68	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.75	7340	20240129	3.27	8240	-8.01	20240103	7340	3.27	20240129	57200	-86.75	20230427	7340	3.27	20240129	0.00	N	001070	1000	53 억		34766	N	N	0	N	00	N
97	20240213	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7650	70	2	0.92	61655310	8098	95.28	7590	7720	7530	9850	5310	7580	7613.65	0.70	0	-2315	7720	7650	7610	7540	7500	7630	7520	53	2270	1000	4540	10	1	5300000	405	-7.75	0.24	12	0.15	-987.00	32096.00	57200	20230427	-86.63	7340	20240129	4.22	8240	-7.16	20240103	7340	4.22	20240129	57200	-86.63	20230427	7340	4.22	20240129	0.00	N	001070	1000	53 억		37075	N	N	0	N	00	N
98	20240213	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7660	80	2	1.06	55701230	7323	86.16	7590	7720	7530	9850	5310	7580	7606.34	0.70	0	-2124	7720	7650	7610	7540	7500	7630	7520	53	2270	1000	4540	10	1	5300000	406	-7.76	0.24	12	0.14	-987.00	32096.00	57200	20230427	-86.61	7340	20240129	4.36	8240	-7.04	20240103	7340	4.36	20240129	57200	-86.61	20230427	7340	4.36	20240129	0.00	N	001070	1000	53 억		37075	N	N	0	N	00	N
99	20240213	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7680	100	2	1.32	43042640	5676	66.78	7590	7680	7530	9850	5310	7580	7583.27	0.70	0	-1929	7720	7650	7610	7540	7500	7630	7520	53	2270	1000	4540	10	1	5300000	407	-7.78	0.24	12	0.11	-987.00	32096.00	57200	20230427	-86.57	7340	20240129	4.63	8240	-6.80	20240103	7340	4.63	20240129	57200	-86.57	20230427	7340	4.63	20240129	0.00	N	001070	1000	53 억		37075	N	N	0	N	00	N
100	20240213	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7600	20	2	0.26	32377950	4278	50.34	7590	7660	7530	9850	5310	7580	7568.48	0.70	0	-1436	7720	7650	7610	7540	7500	7630	7520	53	2270	1000	4540	10	1	5300000	403	-7.70	0.24	12	0.08	-987.00	32096.00	57200	20230427	-86.71	7340	20240129	3.54	8240	-7.77	20240103	7340	3.54	20240129	57200	-86.71	20230427	7340	3.54	20240129	0.00	N	001070	1000	53 억		37075	N	N	0	N	00	N
101	20240213	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7540	-40	5	-0.53	23554020	3113	36.63	7590	7660	7530	9850	5310	7580	7566.34	0.70	0	-1180	7720	7650	7610	7540	7500	7630	7520	53	2270	1000	4540	10	1	5300000	400	-7.64	0.23	12	0.06	-987.00	32096.00	57200	20230427	-86.82	7340	20240129	2.72	8240	-8.50	20240103	7340	2.72	20240129	57200	-86.82	20230427	7340	2.72	20240129	0.00	N	001070	1000	53 억		37075	N	N	0	N	00	N
102	20240213	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	-20	5	-0.26	17638400	2330	27.41	7590	7660	7530	9850	5310	7580	7570.13	0.70	0	-766	7720	7650	7610	7540	7500	7630	7520	53	2270	1000	4540	10	1	5300000	401	-7.66	0.24	12	0.04	-987.00	32096.00	57200	20230427	-86.78	7340	20240129	3.00	8240	-8.25	20240103	7340	3.00	20240129	57200	-86.78	20230427	7340	3.00	20240129	0.00	N	001070	1000	53 억		37075	N	N	0	N	00	N
103	20240213	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	-20	5	-0.26	9856370	1299	15.28	7590	7660	7560	9850	5310	7580	7587.66	0.70	0	-313	7720	7650	7610	7540	7500	7630	7520	53	2270	1000	4540	10	1	5300000	401	-7.66	0.24	12	0.02	-987.00	32096.00	57200	20230427	-86.78	7340	20240129	3.00	8240	-8.25	20240103	7340	3.00	20240129	57200	-86.78	20230427	7340	3.00	20240129	0.00	N	001070	1000	53 억		37075	N	N	0	N	00	N