KissMeData/009270/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	160237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1309	9	2	0.69	102229024	78795	46.34	1300	1309	1292	1690	910	1300	1297.40	1.16	0	-13029	1309	1304	1297	1292	1285	1306	1294	513	390	500	930	1	1	102586356	1343	7.44	0.51	12	0.08	176.00	2554.00	1538	20230508	-14.89	1190	20230726	10.00	1500	-12.73	20240103	1250	4.72	20240125	1538	-14.89	20230508	1190	10.00	20230726	2.07	N	009270	500	512 억		1187343	N	N	1	N	00	N
3	20240329	150237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1302	2	2	0.15	91139694	70293	41.34	1300	1305	1292	1690	910	1300	1296.57	1.16	0	-10921	1309	1304	1297	1292	1285	1306	1294	513	390	500	930	1	1	102586356	1336	7.40	0.51	12	0.07	176.00	2554.00	1538	20230508	-15.34	1190	20230726	9.41	1500	-13.20	20240103	1250	4.16	20240125	1538	-15.34	20230508	1190	9.41	20230726	2.07	N	009270	500	512 억		1187343	N	N	33	N	00	N
4	20240329	140235	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1296	-4	5	-0.31	59222001	45677	26.86	1300	1305	1292	1690	910	1300	1296.54	1.16	0	-6772	1309	1304	1297	1292	1285	1306	1294	513	390	500	930	1	1	102586356	1330	7.36	0.51	12	0.04	176.00	2554.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	2.07	N	009270	500	512 억		1187343	N	N	33	N	00	N
5	20240329	130234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1298	-2	5	-0.15	55476595	42787	25.16	1300	1305	1292	1690	910	1300	1296.58	1.16	0	-6498	1309	1304	1297	1292	1285	1306	1294	513	390	500	930	1	1	102586356	1332	7.38	0.51	12	0.04	176.00	2554.00	1538	20230508	-15.60	1190	20230726	9.08	1500	-13.47	20240103	1250	3.84	20240125	1538	-15.60	20230508	1190	9.08	20230726	2.07	N	009270	500	512 억		1187343	N	N	33	N	00	N
6	20240329	120234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	-5	5	-0.38	42399251	32698	19.23	1300	1305	1292	1690	910	1300	1296.69	1.16	0	-5720	1309	1304	1297	1292	1285	1306	1294	513	390	500	930	1	1	102586356	1328	7.36	0.51	12	0.03	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.07	N	009270	500	512 억		1187343	N	N	33	N	00	N
7	20240329	110233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1298	-2	5	-0.15	34585363	26667	15.68	1300	1305	1292	1690	910	1300	1296.93	1.16	0	-4954	1309	1304	1297	1292	1285	1306	1294	513	390	500	930	1	1	102586356	1332	7.38	0.51	12	0.03	176.00	2554.00	1538	20230508	-15.60	1190	20230726	9.08	1500	-13.47	20240103	1250	3.84	20240125	1538	-15.60	20230508	1190	9.08	20230726	2.07	N	009270	500	512 억		1187343	N	N	33	N	00	N
8	20240329	100233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1296	-4	5	-0.31	20036265	15447	9.08	1300	1305	1292	1690	910	1300	1297.10	1.16	0	-3831	1309	1304	1297	1292	1285	1306	1294	513	390	500	930	1	1	102586356	1330	7.36	0.51	12	0.02	176.00	2554.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	2.07	N	009270	500	512 억		1187343	N	N	33	N	00	N
9	20240329	090231	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1299	-1	5	-0.08	1632620	1256	0.74	1300	1305	1298	1690	910	1300	1299.86	1.16	0	-108	1309	1304	1297	1292	1285	1306	1294	513	390	500	930	1	1	102586356	1333	7.38	0.51	12	0.00	176.00	2554.00	1538	20230508	-15.54	1190	20230726	9.16	1500	-13.40	20240103	1250	3.92	20240125	1538	-15.54	20230508	1190	9.16	20230726	2.07	N	009270	500	512 억		1187343	N	N	33	N	00	N
10	20240328	160234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1300	0	3	0.00	219901451	169847	155.24	1300	1302	1290	1690	910	1300	1294.70	1.15	0	8293	1323	1311	1303	1291	1283	1307	1287	513	390	500	930	1	1	102586356	1334	7.39	0.51	12	0.17	176.00	2554.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	2.07	N	009270	500	512 억		1179075	N	N	33	N	00	N
11	20240328	150236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1296	-4	5	-0.31	208256127	160873	147.04	1300	1302	1290	1690	910	1300	1294.54	1.15	0	9888	1323	1311	1303	1291	1283	1307	1287	513	390	500	930	1	1	102586356	1330	7.36	0.51	12	0.16	176.00	2554.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	2.07	N	009270	500	512 억		1179075	N	N	15	N	00	N
12	20240328	140233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1298	-2	5	-0.15	185568375	143352	131.03	1300	1302	1290	1690	910	1300	1294.49	1.15	0	13450	1323	1311	1303	1291	1283	1307	1287	513	390	500	930	1	1	102586356	1332	7.38	0.51	12	0.14	176.00	2554.00	1538	20230508	-15.60	1190	20230726	9.08	1500	-13.47	20240103	1250	3.84	20240125	1538	-15.60	20230508	1190	9.08	20230726	2.07	N	009270	500	512 억		1179075	N	N	15	N	00	N
13	20240328	130233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1298	-2	5	-0.15	153481267	118602	108.41	1300	1302	1290	1690	910	1300	1294.09	1.15	0	17334	1323	1311	1303	1291	1283	1307	1287	513	390	500	930	1	1	102586356	1332	7.38	0.51	12	0.12	176.00	2554.00	1538	20230508	-15.60	1190	20230726	9.08	1500	-13.47	20240103	1250	3.84	20240125	1538	-15.60	20230508	1190	9.08	20230726	2.07	N	009270	500	512 억		1179075	N	N	15	N	00	N
14	20240328	120234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1293	-7	5	-0.54	129405558	99989	91.39	1300	1302	1290	1690	910	1300	1294.20	1.15	0	18091	1323	1311	1303	1291	1283	1307	1287	513	390	500	930	1	1	102586356	1326	7.35	0.51	12	0.10	176.00	2554.00	1538	20230508	-15.93	1190	20230726	8.66	1500	-13.80	20240103	1250	3.44	20240125	1538	-15.93	20230508	1190	8.66	20230726	2.07	N	009270	500	512 억		1179075	N	N	15	N	00	N
15	20240328	110232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	-5	5	-0.38	113416688	87619	80.09	1300	1302	1290	1690	910	1300	1294.43	1.15	0	18260	1323	1311	1303	1291	1283	1307	1287	513	390	500	930	1	1	102586356	1328	7.36	0.51	12	0.09	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.07	N	009270	500	512 억		1179075	N	N	15	N	00	N
16	20240328	100237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1293	-7	5	-0.54	64747951	50081	45.78	1300	1302	1290	1690	910	1300	1292.86	1.15	0	18163	1323	1311	1303	1291	1283	1307	1287	513	390	500	930	1	1	102586356	1326	7.35	0.51	12	0.05	176.00	2554.00	1538	20230508	-15.93	1190	20230726	8.66	1500	-13.80	20240103	1250	3.44	20240125	1538	-15.93	20230508	1190	8.66	20230726	2.07	N	009270	500	512 억		1179075	N	N	15	N	00	N
17	20240328	090237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1300	0	3	0.00	228800	176	0.16	1300	1300	1300	1690	910	1300	1300.00	1.15	0	-2	1323	1311	1303	1291	1283	1307	1287	513	390	500	930	1	1	102586356	1334	7.39	0.51	12	0.00	176.00	2554.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	2.07	N	009270	500	512 억		1179075	N	N	15	N	00	N
18	20240327	160236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1300	-7	5	-0.54	141097347	108550	91.36	1313	1315	1295	1699	915	1307	1299.84	1.16	0	-10806	1325	1316	1309	1300	1293	1320	1304	513	392	500	940	1	1	102586356	1334	7.39	0.51	12	0.11	176.00	2554.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	2.04	N	009270	500	512 억		1192992	N	N	15	N	00	N
19	20240327	150234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1303	-4	5	-0.31	121519328	93489	78.69	1313	1315	1295	1699	915	1307	1299.82	1.16	0	-8485	1325	1316	1309	1300	1293	1320	1304	513	392	500	940	1	1	102586356	1337	7.40	0.51	12	0.09	176.00	2554.00	1538	20230508	-15.28	1190	20230726	9.50	1500	-13.13	20240103	1250	4.24	20240125	1538	-15.28	20230508	1190	9.50	20230726	2.04	N	009270	500	512 억		1192992	N	N	20	N	00	N
20	20240327	140236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1300	-7	5	-0.54	114044456	87740	73.85	1313	1315	1295	1699	915	1307	1299.80	1.16	0	-7509	1325	1316	1309	1300	1293	1320	1304	513	392	500	940	1	1	102586356	1334	7.39	0.51	12	0.09	176.00	2554.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	2.04	N	009270	500	512 억		1192992	N	N	20	N	00	N
21	20240327	130237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1300	-7	5	-0.54	110258545	84825	71.40	1313	1315	1295	1699	915	1307	1299.84	1.16	0	-7509	1325	1316	1309	1300	1293	1320	1304	513	392	500	940	1	1	102586356	1334	7.39	0.51	12	0.08	176.00	2554.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	2.04	N	009270	500	512 억		1192992	N	N	20	N	00	N
22	20240327	120236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1299	-8	5	-0.61	104230000	80178	67.48	1313	1315	1295	1699	915	1307	1299.98	1.16	0	-5505	1325	1316	1309	1300	1293	1320	1304	513	392	500	940	1	1	102586356	1333	7.38	0.51	12	0.08	176.00	2554.00	1538	20230508	-15.54	1190	20230726	9.16	1500	-13.40	20240103	1250	3.92	20240125	1538	-15.54	20230508	1190	9.16	20230726	2.04	N	009270	500	512 억		1192992	N	N	20	N	00	N
23	20240327	110236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1300	-7	5	-0.54	71993731	55320	46.56	1313	1315	1298	1699	915	1307	1301.41	1.16	0	-1176	1325	1316	1309	1300	1293	1320	1304	513	392	500	940	1	1	102586356	1334	7.39	0.51	12	0.05	176.00	2554.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	2.04	N	009270	500	512 억		1192992	N	N	20	N	00	N
24	20240327	100233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1299	-8	5	-0.61	42939857	32981	27.76	1313	1315	1299	1699	915	1307	1301.96	1.16	0	-877	1325	1316	1309	1300	1293	1320	1304	513	392	500	940	1	1	102586356	1333	7.38	0.51	12	0.03	176.00	2554.00	1538	20230508	-15.54	1190	20230726	9.16	1500	-13.40	20240103	1250	3.92	20240125	1538	-15.54	20230508	1190	9.16	20230726	2.04	N	009270	500	512 억		1192992	N	N	20	N	00	N
25	20240327	090238	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1315	8	2	0.61	406323	309	0.26	1313	1315	1313	1699	915	1307	1314.96	1.16	0	-41	1325	1316	1309	1300	1293	1320	1304	513	392	500	940	1	1	102586356	1349	7.47	0.51	12	0.00	176.00	2554.00	1538	20230508	-14.50	1190	20230726	10.50	1500	-12.33	20240103	1250	5.20	20240125	1538	-14.50	20230508	1190	10.50	20230726	2.04	N	009270	500	512 억		1192992	N	N	20	N	00	N
26	20240326	160236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1307	-2	5	-0.15	155395669	118810	67.80	1303	1318	1302	1701	917	1309	1307.93	1.16	0	1511	1328	1318	1310	1300	1292	1314	1296	513	392	500	940	1	1	102586356	1341	7.43	0.51	12	0.12	176.00	2554.00	1538	20230508	-15.02	1190	20230726	9.83	1500	-12.87	20240103	1250	4.56	20240125	1538	-15.02	20230508	1190	9.83	20230726	2.05	N	009270	500	512 억		1190858	N	N	20	N	00	N
27	20240326	150234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1309	0	3	0.00	148163002	113279	64.64	1303	1318	1302	1701	917	1309	1307.95	1.16	0	6006	1328	1318	1310	1300	1292	1314	1296	513	392	500	940	1	1	102586356	1343	7.44	0.51	12	0.11	176.00	2554.00	1538	20230508	-14.89	1190	20230726	10.00	1500	-12.73	20240103	1250	4.72	20240125	1538	-14.89	20230508	1190	10.00	20230726	2.05	N	009270	500	512 억		1190858	N	N	160	N	00	N
28	20240326	140233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1310	1	2	0.08	100653362	76900	43.88	1303	1318	1302	1701	917	1309	1308.89	1.16	0	-10047	1328	1318	1310	1300	1292	1314	1296	513	392	500	940	1	1	102586356	1344	7.44	0.51	12	0.07	176.00	2554.00	1538	20230508	-14.82	1190	20230726	10.08	1500	-12.67	20240103	1250	4.80	20240125	1538	-14.82	20230508	1190	10.08	20230726	2.05	N	009270	500	512 억		1190858	N	N	160	N	00	N
29	20240326	130232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1314	5	2	0.38	85667547	65467	37.36	1303	1318	1302	1701	917	1309	1308.56	1.16	0	-10022	1328	1318	1310	1300	1292	1314	1296	513	392	500	940	1	1	102586356	1348	7.47	0.51	12	0.06	176.00	2554.00	1538	20230508	-14.56	1190	20230726	10.42	1500	-12.40	20240103	1250	5.12	20240125	1538	-14.56	20230508	1190	10.42	20230726	2.05	N	009270	500	512 억		1190858	N	N	160	N	00	N
30	20240326	120233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1315	6	2	0.46	80813317	61775	35.25	1303	1316	1302	1701	917	1309	1308.19	1.16	0	-9210	1328	1318	1310	1300	1292	1314	1296	513	392	500	940	1	1	102586356	1349	7.47	0.51	12	0.06	176.00	2554.00	1538	20230508	-14.50	1190	20230726	10.50	1500	-12.33	20240103	1250	5.20	20240125	1538	-14.50	20230508	1190	10.50	20230726	2.05	N	009270	500	512 억		1190858	N	N	160	N	00	N
31	20240326	110230	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1311	2	2	0.15	59292901	45360	25.89	1303	1313	1302	1701	917	1309	1307.16	1.16	0	-7304	1328	1318	1310	1300	1292	1314	1296	513	392	500	940	1	1	102586356	1345	7.45	0.51	12	0.04	176.00	2554.00	1538	20230508	-14.76	1190	20230726	10.17	1500	-12.60	20240103	1250	4.88	20240125	1538	-14.76	20230508	1190	10.17	20230726	2.05	N	009270	500	512 억		1190858	N	N	160	N	00	N
32	20240326	100233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1306	-3	5	-0.23	36464091	27932	15.94	1303	1313	1302	1701	917	1309	1305.46	1.16	0	1400	1328	1318	1310	1300	1292	1314	1296	513	392	500	940	1	1	102586356	1340	7.42	0.51	12	0.03	176.00	2554.00	1538	20230508	-15.08	1190	20230726	9.75	1500	-12.93	20240103	1250	4.48	20240125	1538	-15.08	20230508	1190	9.75	20230726	2.05	N	009270	500	512 억		1190858	N	N	160	N	00	N
33	20240326	090232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1302	-7	5	-0.53	7342777	5636	3.22	1303	1304	1302	1701	917	1309	1302.83	1.16	0	504	1328	1318	1310	1300	1292	1314	1296	513	392	500	940	1	1	102586356	1336	7.40	0.51	12	0.01	176.00	2554.00	1538	20230508	-15.34	1190	20230726	9.41	1500	-13.20	20240103	1250	4.16	20240125	1538	-15.34	20230508	1190	9.41	20230726	2.05	N	009270	500	512 억		1190858	N	N	160	N	00	N
34	20240325	160238	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1309	-8	5	-0.61	229362058	175096	74.19	1320	1320	1302	1712	922	1317	1309.92	1.20	0	-38678	1341	1329	1312	1300	1283	1335	1306	513	395	500	940	1	1	102586356	1343	7.44	0.51	12	0.17	176.00	2554.00	1538	20230508	-14.89	1190	20230726	10.00	1500	-12.73	20240103	1250	4.72	20240125	1538	-14.89	20230508	1190	10.00	20230726	2.03	N	009270	500	512 억		1233230	N	N	160	N	00	N
35	20240325	150240	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1312	-5	5	-0.38	185776302	141866	60.11	1320	1320	1302	1712	922	1317	1309.52	1.20	0	-24752	1341	1329	1312	1300	1283	1335	1306	513	395	500	940	1	1	102586356	1346	7.45	0.51	12	0.14	176.00	2554.00	1538	20230508	-14.69	1190	20230726	10.25	1500	-12.53	20240103	1250	4.96	20240125	1538	-14.69	20230508	1190	10.25	20230726	2.03	N	009270	500	512 억		1233230	N	N	66	N	00	N
36	20240325	140240	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1307	-10	5	-0.76	139200071	106196	45.00	1320	1320	1304	1712	922	1317	1310.78	1.20	0	-20776	1341	1329	1312	1300	1283	1335	1306	513	395	500	940	1	1	102586356	1341	7.43	0.51	12	0.10	176.00	2554.00	1538	20230508	-15.02	1190	20230726	9.83	1500	-12.87	20240103	1250	4.56	20240125	1538	-15.02	20230508	1190	9.83	20230726	2.03	N	009270	500	512 억		1233230	N	N	66	N	00	N
37	20240325	130240	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1308	-9	5	-0.68	99734637	75980	32.19	1320	1320	1307	1712	922	1317	1312.64	1.20	0	-18797	1341	1329	1312	1300	1283	1335	1306	513	395	500	940	1	1	102586356	1342	7.43	0.51	12	0.07	176.00	2554.00	1538	20230508	-14.95	1190	20230726	9.92	1500	-12.80	20240103	1250	4.64	20240125	1538	-14.95	20230508	1190	9.92	20230726	2.03	N	009270	500	512 억		1233230	N	N	66	N	00	N
38	20240325	120244	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1312	-5	5	-0.38	84725559	64525	27.34	1320	1320	1307	1712	922	1317	1313.07	1.20	0	-14552	1341	1329	1312	1300	1283	1335	1306	513	395	500	940	1	1	102586356	1346	7.45	0.51	12	0.06	176.00	2554.00	1538	20230508	-14.69	1190	20230726	10.25	1500	-12.53	20240103	1250	4.96	20240125	1538	-14.69	20230508	1190	10.25	20230726	2.03	N	009270	500	512 억		1233230	N	N	66	N	00	N
39	20240325	110241	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1312	-5	5	-0.38	48205129	36630	15.52	1320	1320	1309	1712	922	1317	1316.00	1.20	0	-7297	1341	1329	1312	1300	1283	1335	1306	513	395	500	940	1	1	102586356	1346	7.45	0.51	12	0.04	176.00	2554.00	1538	20230508	-14.69	1190	20230726	10.25	1500	-12.53	20240103	1250	4.96	20240125	1538	-14.69	20230508	1190	10.25	20230726	2.03	N	009270	500	512 억		1233230	N	N	66	N	00	N
40	20240325	100240	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1317	0	3	0.00	39502248	30005	12.71	1320	1320	1315	1712	922	1317	1316.52	1.20	0	-4239	1341	1329	1312	1300	1283	1335	1306	513	395	500	940	1	1	102586356	1351	7.48	0.52	12	0.03	176.00	2554.00	1538	20230508	-14.37	1190	20230726	10.67	1500	-12.20	20240103	1250	5.36	20240125	1538	-14.37	20230508	1190	10.67	20230726	2.03	N	009270	500	512 억		1233230	N	N	66	N	00	N
41	20240325	090243	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1319	2	2	0.15	2887571	2188	0.93	1320	1320	1316	1712	922	1317	1319.73	1.20	0	-326	1341	1329	1312	1300	1283	1335	1306	513	395	500	940	1	1	102586356	1353	7.49	0.52	12	0.00	176.00	2554.00	1538	20230508	-14.24	1190	20230726	10.84	1500	-12.07	20240103	1250	5.52	20240125	1538	-14.24	20230508	1190	10.84	20230726	2.03	N	009270	500	512 억		1233230	N	N	66	N	00	N
42	20240322	160239	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1317	21	2	1.62	309102274	235936	169.49	1295	1324	1295	1684	908	1296	1310.11	1.16	0	38906	1305	1300	1296	1291	1287	1300	1291	513	388	500	930	1	1	102586356	1351	7.48	0.52	12	0.23	176.00	2554.00	1538	20230508	-14.37	1190	20230726	10.67	1500	-12.20	20240103	1250	5.36	20240125	1538	-14.37	20230508	1190	10.67	20230726	2.02	N	009270	500	512 억		1189764	N	N	66	N	00	N
43	20240322	150241	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1316	20	2	1.54	288966182	220637	158.50	1295	1324	1295	1684	908	1296	1309.72	1.16	0	37093	1305	1300	1296	1291	1287	1300	1291	513	388	500	930	1	1	102586356	1350	7.48	0.52	12	0.22	176.00	2554.00	1538	20230508	-14.43	1190	20230726	10.59	1500	-12.27	20240103	1250	5.28	20240125	1538	-14.43	20230508	1190	10.59	20230726	2.02	N	009270	500	512 억		1189764	N	N	93	N	00	N
44	20240322	140239	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1312	16	2	1.23	257377471	196603	141.23	1295	1324	1295	1684	908	1296	1309.15	1.16	0	29523	1305	1300	1296	1291	1287	1300	1291	513	388	500	930	1	1	102586356	1346	7.45	0.51	12	0.19	176.00	2554.00	1538	20230508	-14.69	1190	20230726	10.25	1500	-12.53	20240103	1250	4.96	20240125	1538	-14.69	20230508	1190	10.25	20230726	2.02	N	009270	500	512 억		1189764	N	N	93	N	00	N
45	20240322	130239	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1310	14	2	1.08	237547351	181470	130.36	1295	1324	1295	1684	908	1296	1309.05	1.16	0	27829	1305	1300	1296	1291	1287	1300	1291	513	388	500	930	1	1	102586356	1344	7.44	0.51	12	0.18	176.00	2554.00	1538	20230508	-14.82	1190	20230726	10.08	1500	-12.67	20240103	1250	4.80	20240125	1538	-14.82	20230508	1190	10.08	20230726	2.02	N	009270	500	512 억		1189764	N	N	93	N	00	N
46	20240322	120239	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1319	23	2	1.77	180572484	138201	99.28	1295	1320	1295	1684	908	1296	1306.63	1.16	0	24635	1305	1300	1296	1291	1287	1300	1291	513	388	500	930	1	1	102586356	1353	7.49	0.52	12	0.13	176.00	2554.00	1538	20230508	-14.24	1190	20230726	10.84	1500	-12.07	20240103	1250	5.52	20240125	1538	-14.24	20230508	1190	10.84	20230726	2.02	N	009270	500	512 억		1189764	N	N	93	N	00	N
47	20240322	110240	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1306	10	2	0.77	99172696	76134	54.69	1295	1307	1295	1684	908	1296	1302.65	1.16	0	7594	1305	1300	1296	1291	1287	1300	1291	513	388	500	930	1	1	102586356	1340	7.42	0.51	12	0.07	176.00	2554.00	1538	20230508	-15.08	1190	20230726	9.75	1500	-12.93	20240103	1250	4.48	20240125	1538	-15.08	20230508	1190	9.75	20230726	2.02	N	009270	500	512 억		1189764	N	N	93	N	00	N
48	20240322	100241	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1302	6	2	0.46	49260124	37892	27.22	1295	1304	1295	1684	908	1296	1300.06	1.16	0	1573	1305	1300	1296	1291	1287	1300	1291	513	388	500	930	1	1	102586356	1336	7.40	0.51	12	0.04	176.00	2554.00	1538	20230508	-15.34	1190	20230726	9.41	1500	-13.20	20240103	1250	4.16	20240125	1538	-15.34	20230508	1190	9.41	20230726	2.02	N	009270	500	512 억		1189764	N	N	93	N	00	N
49	20240322	090239	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1302	6	2	0.46	2782151	2148	1.54	1295	1302	1295	1684	908	1296	1295.03	1.16	0	-345	1305	1300	1296	1291	1287	1300	1291	513	388	500	930	1	1	102586356	1336	7.40	0.51	12	0.00	176.00	2554.00	1538	20230508	-15.34	1190	20230726	9.41	1500	-13.20	20240103	1250	4.16	20240125	1538	-15.34	20230508	1190	9.41	20230726	2.02	N	009270	500	512 억		1189764	N	N	93	N	00	N
50	20240321	160239	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1296	0	3	0.00	180326961	139126	161.70	1296	1301	1292	1684	908	1296	1296.14	1.18	0	-19504	1306	1300	1294	1288	1282	1304	1292	513	388	500	930	1	1	102586356	1330	7.36	0.51	12	0.14	176.00	2554.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	2.03	N	009270	500	512 억		1209125	N	N	93	N	00	N
51	20240321	150238	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	-1	5	-0.08	169956407	131119	152.39	1296	1301	1292	1684	908	1296	1296.20	1.18	0	-18746	1306	1300	1294	1288	1282	1304	1292	513	388	500	930	1	1	102586356	1328	7.36	0.51	12	0.13	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.03	N	009270	500	512 억		1209125	N	N	4	N	00	N
52	20240321	140238	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1294	-2	5	-0.15	164713220	127069	147.69	1296	1301	1292	1684	908	1296	1296.25	1.18	0	-18727	1306	1300	1294	1288	1282	1304	1292	513	388	500	930	1	1	102586356	1327	7.35	0.51	12	0.12	176.00	2554.00	1538	20230508	-15.86	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1538	-15.86	20230508	1190	8.74	20230726	2.03	N	009270	500	512 억		1209125	N	N	4	N	00	N
53	20240321	130236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1297	1	2	0.08	119103376	91798	106.69	1296	1301	1295	1684	908	1296	1297.45	1.18	0	-18299	1306	1300	1294	1288	1282	1304	1292	513	388	500	930	1	1	102586356	1331	7.37	0.51	12	0.09	176.00	2554.00	1538	20230508	-15.67	1190	20230726	8.99	1500	-13.53	20240103	1250	3.76	20240125	1538	-15.67	20230508	1190	8.99	20230726	2.03	N	009270	500	512 억		1209125	N	N	4	N	00	N
54	20240321	120237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1299	3	2	0.23	97068548	74815	86.95	1296	1301	1295	1684	908	1296	1297.45	1.18	0	-12354	1306	1300	1294	1288	1282	1304	1292	513	388	500	930	1	1	102586356	1333	7.38	0.51	12	0.07	176.00	2554.00	1538	20230508	-15.54	1190	20230726	9.16	1500	-13.40	20240103	1250	3.92	20240125	1538	-15.54	20230508	1190	9.16	20230726	2.03	N	009270	500	512 억		1209125	N	N	4	N	00	N
55	20240321	110238	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1296	0	3	0.00	92051182	70948	82.46	1296	1301	1295	1684	908	1296	1297.45	1.18	0	-10707	1306	1300	1294	1288	1282	1304	1292	513	388	500	930	1	1	102586356	1330	7.36	0.51	12	0.07	176.00	2554.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	2.03	N	009270	500	512 억		1209125	N	N	4	N	00	N
56	20240321	100238	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1297	1	2	0.08	17287852	13323	15.48	1296	1301	1296	1684	908	1296	1297.59	1.18	0	-2941	1306	1300	1294	1288	1282	1304	1292	513	388	500	930	1	1	102586356	1331	7.37	0.51	12	0.01	176.00	2554.00	1538	20230508	-15.67	1190	20230726	8.99	1500	-13.53	20240103	1250	3.76	20240125	1538	-15.67	20230508	1190	8.99	20230726	2.03	N	009270	500	512 억		1209125	N	N	4	N	00	N
57	20240321	090239	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1297	1	2	0.08	1577247	1217	1.41	1296	1299	1296	1684	908	1296	1296.01	1.18	0	-253	1306	1300	1294	1288	1282	1304	1292	513	388	500	930	1	1	102586356	1331	7.37	0.51	12	0.00	176.00	2554.00	1538	20230508	-15.67	1190	20230726	8.99	1500	-13.53	20240103	1250	3.76	20240125	1538	-15.67	20230508	1190	8.99	20230726	2.03	N	009270	500	512 억		1209125	N	N	4	N	00	N
58	20240320	160236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1296	1	2	0.08	111311456	85946	74.79	1288	1300	1288	1683	907	1295	1295.13	1.18	0	757	1310	1302	1294	1286	1278	1306	1290	513	388	500	930	1	1	102586356	1330	7.36	0.51	12	0.08	176.00	2554.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	2.03	N	009270	500	512 억		1215587	N	N	4	N	00	N
59	20240320	150237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1296	1	2	0.08	107669748	83136	72.35	1288	1300	1288	1683	907	1295	1295.10	1.18	0	203	1310	1302	1294	1286	1278	1306	1290	513	388	500	930	1	1	102586356	1330	7.36	0.51	12	0.08	176.00	2554.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	2.03	N	009270	500	512 억		1215587	N	N	242	N	00	N
60	20240320	140239	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1297	2	2	0.15	80406528	62077	54.02	1288	1300	1288	1683	907	1295	1295.27	1.18	0	-4060	1310	1302	1294	1286	1278	1306	1290	513	388	500	930	1	1	102586356	1331	7.37	0.51	12	0.06	176.00	2554.00	1538	20230508	-15.67	1190	20230726	8.99	1500	-13.53	20240103	1250	3.76	20240125	1538	-15.67	20230508	1190	8.99	20230726	2.03	N	009270	500	512 억		1215587	N	N	242	N	00	N
61	20240320	130240	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	0	3	0.00	55952154	43196	37.59	1288	1300	1288	1683	907	1295	1295.31	1.18	0	-4066	1310	1302	1294	1286	1278	1306	1290	513	388	500	930	1	1	102586356	1328	7.36	0.51	12	0.04	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.03	N	009270	500	512 억		1215587	N	N	242	N	00	N
62	20240320	120238	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	0	3	0.00	42051959	32465	28.25	1288	1300	1288	1683	907	1295	1295.30	1.18	0	-2360	1310	1302	1294	1286	1278	1306	1290	513	388	500	930	1	1	102586356	1328	7.36	0.51	12	0.03	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.03	N	009270	500	512 억		1215587	N	N	242	N	00	N
63	20240320	110237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	0	3	0.00	29014591	22396	19.49	1288	1300	1288	1683	907	1295	1295.53	1.18	0	-1915	1310	1302	1294	1286	1278	1306	1290	513	388	500	930	1	1	102586356	1328	7.36	0.51	12	0.02	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.03	N	009270	500	512 억		1215587	N	N	242	N	00	N
64	20240320	100236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1298	3	2	0.23	17243012	13315	11.59	1288	1300	1288	1683	907	1295	1295.01	1.18	0	-544	1310	1302	1294	1286	1278	1306	1290	513	388	500	930	1	1	102586356	1332	7.38	0.51	12	0.01	176.00	2554.00	1538	20230508	-15.60	1190	20230726	9.08	1500	-13.47	20240103	1250	3.84	20240125	1538	-15.60	20230508	1190	9.08	20230726	2.03	N	009270	500	512 억		1215587	N	N	242	N	00	N
65	20240320	090235	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	0	3	0.00	4738587	3679	3.20	1288	1295	1288	1683	907	1295	1288.01	1.18	0	112	1310	1302	1294	1286	1278	1306	1290	513	388	500	930	1	1	102586356	1328	7.36	0.51	12	0.00	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.03	N	009270	500	512 억		1215587	N	N	242	N	00	N
66	20240319	160236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	1	2	0.08	148485869	114912	59.40	1294	1302	1286	1682	906	1294	1292.17	1.20	0	-10491	1309	1301	1290	1282	1271	1305	1286	513	388	500	930	1	1	102586356	1328	7.36	0.51	12	0.11	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.03	N	009270	500	512 억		1226912	N	N	242	N	00	N
67	20240319	150237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1291	-3	5	-0.23	138100161	106875	55.25	1294	1302	1286	1682	906	1294	1292.17	1.20	0	-8896	1309	1301	1290	1282	1271	1305	1286	513	388	500	930	1	1	102586356	1324	7.34	0.51	12	0.10	176.00	2554.00	1538	20230508	-16.06	1190	20230726	8.49	1500	-13.93	20240103	1250	3.28	20240125	1538	-16.06	20230508	1190	8.49	20230726	2.03	N	009270	500	512 억		1226912	N	N	75	N	00	N
68	20240319	140237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1291	-3	5	-0.23	110673264	85595	44.25	1294	1302	1287	1682	906	1294	1292.99	1.20	0	-7120	1309	1301	1290	1282	1271	1305	1286	513	388	500	930	1	1	102586356	1324	7.34	0.51	12	0.08	176.00	2554.00	1538	20230508	-16.06	1190	20230726	8.49	1500	-13.93	20240103	1250	3.28	20240125	1538	-16.06	20230508	1190	8.49	20230726	2.03	N	009270	500	512 억		1226912	N	N	75	N	00	N
69	20240319	130225	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1293	-1	5	-0.08	100432332	77659	40.14	1294	1302	1287	1682	906	1294	1293.25	1.20	0	-5505	1309	1301	1290	1282	1271	1305	1286	513	388	500	930	1	1	102586356	1326	7.35	0.51	12	0.08	176.00	2554.00	1538	20230508	-15.93	1190	20230726	8.66	1500	-13.80	20240103	1250	3.44	20240125	1538	-15.93	20230508	1190	8.66	20230726	2.03	N	009270	500	512 억		1226912	N	N	75	N	00	N
70	20240319	120237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1293	-1	5	-0.08	93154528	72031	37.23	1294	1302	1287	1682	906	1294	1293.26	1.20	0	-1585	1309	1301	1290	1282	1271	1305	1286	513	388	500	930	1	1	102586356	1326	7.35	0.51	12	0.07	176.00	2554.00	1538	20230508	-15.93	1190	20230726	8.66	1500	-13.80	20240103	1250	3.44	20240125	1538	-15.93	20230508	1190	8.66	20230726	2.03	N	009270	500	512 억		1226912	N	N	75	N	00	N
71	20240319	110237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1301	7	2	0.54	75255890	58209	30.09	1294	1302	1287	1682	906	1294	1292.86	1.20	0	-1408	1309	1301	1290	1282	1271	1305	1286	513	388	500	930	1	1	102586356	1335	7.39	0.51	12	0.06	176.00	2554.00	1538	20230508	-15.41	1190	20230726	9.33	1500	-13.27	20240103	1250	4.08	20240125	1538	-15.41	20230508	1190	9.33	20230726	2.03	N	009270	500	512 억		1226912	N	N	75	N	00	N
72	20240319	100237	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1290	-4	5	-0.31	19367506	15022	7.77	1294	1294	1287	1682	906	1294	1289.28	1.20	0	-674	1309	1301	1290	1282	1271	1305	1286	513	388	500	930	1	1	102586356	1323	7.33	0.51	12	0.01	176.00	2554.00	1538	20230508	-16.12	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1538	-16.12	20230508	1190	8.40	20230726	2.03	N	009270	500	512 억		1226912	N	N	75	N	00	N
73	20240319	090238	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1292	-2	5	-0.15	673697	521	0.27	1294	1294	1292	1682	906	1294	1293.08	1.20	0	-359	1309	1301	1290	1282	1271	1305	1286	513	388	500	930	1	1	102586356	1325	7.34	0.51	12	0.00	176.00	2554.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	2.03	N	009270	500	512 억		1226912	N	N	75	N	00	N
74	20240318	160235	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1294	2	2	0.15	244931610	190323	134.36	1290	1298	1279	1679	905	1292	1286.92	1.22	0	-24361	1304	1297	1288	1281	1272	1300	1284	513	387	500	930	1	1	102586356	1327	7.35	0.51	12	0.19	176.00	2554.00	1538	20230508	-15.86	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1538	-15.86	20230508	1190	8.74	20230726	2.03	N	009270	500	512 억		1251273	N	N	75	N	00	N
75	20240318	150236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1294	2	2	0.15	237753716	184777	130.45	1290	1298	1279	1679	905	1292	1286.71	1.22	0	-24294	1304	1297	1288	1281	1272	1300	1284	513	387	500	930	1	1	102586356	1327	7.35	0.51	12	0.18	176.00	2554.00	1538	20230508	-15.86	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1538	-15.86	20230508	1190	8.74	20230726	2.03	N	009270	500	512 억		1251273	N	N	2	N	00	N
76	20240318	140235	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1295	3	2	0.23	211976277	164847	116.38	1290	1298	1279	1679	905	1292	1285.90	1.22	0	-22624	1304	1297	1288	1281	1272	1300	1284	513	387	500	930	1	1	102586356	1328	7.36	0.51	12	0.16	176.00	2554.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	2.03	N	009270	500	512 억		1251273	N	N	2	N	00	N
77	20240318	130236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1289	-3	5	-0.23	164076598	127777	90.21	1290	1292	1279	1679	905	1292	1284.09	1.22	0	-20454	1304	1297	1288	1281	1272	1300	1284	513	387	500	930	1	1	102586356	1322	7.32	0.50	12	0.12	176.00	2554.00	1538	20230508	-16.19	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1538	-16.19	20230508	1190	8.32	20230726	2.03	N	009270	500	512 억		1251273	N	N	2	N	00	N
78	20240318	120233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1284	-8	5	-0.62	138332280	107722	76.05	1290	1292	1279	1679	905	1292	1284.16	1.22	0	-15552	1304	1297	1288	1281	1272	1300	1284	513	387	500	930	1	1	102586356	1317	7.30	0.50	12	0.11	176.00	2554.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1538	-16.51	20230508	1190	7.90	20230726	2.03	N	009270	500	512 억		1251273	N	N	2	N	00	N
79	20240318	110236	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1287	-5	5	-0.39	88502628	68825	48.59	1290	1292	1281	1679	905	1292	1285.91	1.22	0	-4113	1304	1297	1288	1281	1272	1300	1284	513	387	500	930	1	1	102586356	1320	7.31	0.50	12	0.07	176.00	2554.00	1538	20230508	-16.32	1190	20230726	8.15	1500	-14.20	20240103	1250	2.96	20240125	1538	-16.32	20230508	1190	8.15	20230726	2.03	N	009270	500	512 억		1251273	N	N	2	N	00	N
80	20240318	100235	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1289	-3	5	-0.23	58260949	45276	31.96	1290	1292	1284	1679	905	1292	1286.80	1.22	0	1763	1304	1297	1288	1281	1272	1300	1284	513	387	500	930	1	1	102586356	1322	7.32	0.50	12	0.04	176.00	2554.00	1538	20230508	-16.19	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1538	-16.19	20230508	1190	8.32	20230726	2.03	N	009270	500	512 억		1251273	N	N	2	N	00	N
81	20240318	090234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1290	-2	5	-0.15	1935000	1500	1.06	1290	1290	1290	1679	905	1292	1290.00	1.22	0	0	1304	1297	1288	1281	1272	1300	1284	513	387	500	930	1	1	102586356	1323	7.33	0.51	12	0.00	176.00	2554.00	1538	20230508	-16.12	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1538	-16.12	20230508	1190	8.40	20230726	2.03	N	009270	500	512 억		1251273	N	N	2	N	00	N
82	20240315	160235	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1292	0	3	0.00	181781389	141453	144.06	1292	1295	1279	1679	905	1292	1285.08	1.27	0	-54222	1304	1298	1289	1283	1274	1301	1286	513	387	500	930	1	1	102586356	1325	7.34	0.51	12	0.14	176.00	2554.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	2.00	N	009270	500	512 억		1305436	N	N	2	N	00	N
83	20240315	150220	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1292	0	3	0.00	168084421	130848	133.26	1292	1295	1279	1679	905	1292	1284.58	1.27	0	-50140	1304	1298	1289	1283	1274	1301	1286	513	387	500	930	1	1	102586356	1325	7.34	0.51	12	0.13	176.00	2554.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	2.00	N	009270	500	512 억		1305436	N	N	90	N	00	N
84	20240315	140223	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1288	-4	5	-0.31	109581905	85463	87.04	1292	1292	1279	1679	905	1292	1282.21	1.27	0	-32137	1304	1298	1289	1283	1274	1301	1286	513	387	500	930	1	1	102586356	1321	7.32	0.50	12	0.08	176.00	2554.00	1538	20230508	-16.25	1190	20230726	8.24	1500	-14.13	20240103	1250	3.04	20240125	1538	-16.25	20230508	1190	8.24	20230726	2.00	N	009270	500	512 억		1305436	N	N	90	N	00	N
85	20240315	130233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1287	-5	5	-0.39	103528535	80759	82.25	1292	1292	1279	1679	905	1292	1281.94	1.27	0	-30043	1304	1298	1289	1283	1274	1301	1286	513	387	500	930	1	1	102586356	1320	7.31	0.50	12	0.08	176.00	2554.00	1538	20230508	-16.32	1190	20230726	8.15	1500	-14.20	20240103	1250	2.96	20240125	1538	-16.32	20230508	1190	8.15	20230726	2.00	N	009270	500	512 억		1305436	N	N	90	N	00	N
86	20240315	120234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1285	-7	5	-0.54	98469679	76825	78.24	1292	1292	1279	1679	905	1292	1281.74	1.27	0	-28803	1304	1298	1289	1283	1274	1301	1286	513	387	500	930	1	1	102586356	1318	7.30	0.50	12	0.07	176.00	2554.00	1538	20230508	-16.45	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1538	-16.45	20230508	1190	7.98	20230726	2.00	N	009270	500	512 억		1305436	N	N	90	N	00	N
87	20240315	110233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1282	-10	5	-0.77	73467145	57334	58.39	1292	1292	1279	1679	905	1292	1281.39	1.27	0	-20849	1304	1298	1289	1283	1274	1301	1286	513	387	500	930	1	1	102586356	1315	7.28	0.50	12	0.06	176.00	2554.00	1538	20230508	-16.64	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1538	-16.64	20230508	1190	7.73	20230726	2.00	N	009270	500	512 억		1305436	N	N	90	N	00	N
88	20240315	100235	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1282	-10	5	-0.77	52491008	40973	41.73	1292	1292	1279	1679	905	1292	1281.11	1.27	0	-17042	1304	1298	1289	1283	1274	1301	1286	513	387	500	930	1	1	102586356	1315	7.28	0.50	12	0.04	176.00	2554.00	1538	20230508	-16.64	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1538	-16.64	20230508	1190	7.73	20230726	2.00	N	009270	500	512 억		1305436	N	N	90	N	00	N
89	20240315	090234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1291	-1	5	-0.08	1811345	1402	1.43	1292	1292	1290	1679	905	1292	1291.97	1.27	0	-1321	1304	1298	1289	1283	1274	1301	1286	513	387	500	930	1	1	102586356	1324	7.34	0.51	12	0.00	176.00	2554.00	1538	20230508	-16.06	1190	20230726	8.49	1500	-13.93	20240103	1250	3.28	20240125	1538	-16.06	20230508	1190	8.49	20230726	2.00	N	009270	500	512 억		1305436	N	N	90	N	00	N
90	20240314	160231	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1292	9	2	0.70	125864071	98036	20.62	1281	1295	1280	1667	899	1283	1283.86	1.30	0	-27324	1305	1294	1287	1276	1269	1290	1272	513	384	500	920	1	1	102586356	1325	7.34	0.51	12	0.10	176.00	2554.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	1.99	N	009270	500	512 억		1332741	N	N	90	N	00	N
91	20240314	150233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1286	3	2	0.23	120637316	93982	19.77	1281	1295	1280	1667	899	1283	1283.62	1.30	0	-24809	1305	1294	1287	1276	1269	1290	1272	513	384	500	920	1	1	102586356	1319	7.31	0.50	12	0.09	176.00	2554.00	1538	20230508	-16.38	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1538	-16.38	20230508	1190	8.07	20230726	1.99	N	009270	500	512 억		1332741	N	N	44	N	00	N
92	20240314	140232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1285	2	2	0.16	105956518	82560	17.37	1281	1295	1280	1667	899	1283	1283.39	1.30	0	-18320	1305	1294	1287	1276	1269	1290	1272	513	384	500	920	1	1	102586356	1318	7.30	0.50	12	0.08	176.00	2554.00	1538	20230508	-16.45	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1538	-16.45	20230508	1190	7.98	20230726	1.99	N	009270	500	512 억		1332741	N	N	44	N	00	N
93	20240314	130232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1285	2	2	0.16	70847946	55237	11.62	1281	1295	1280	1667	899	1283	1282.62	1.30	0	-11432	1305	1294	1287	1276	1269	1290	1272	513	384	500	920	1	1	102586356	1318	7.30	0.50	12	0.05	176.00	2554.00	1538	20230508	-16.45	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1538	-16.45	20230508	1190	7.98	20230726	1.99	N	009270	500	512 억		1332741	N	N	44	N	00	N
94	20240314	120232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1282	-1	5	-0.08	66139766	51574	10.85	1281	1295	1280	1667	899	1283	1282.42	1.30	0	-9207	1305	1294	1287	1276	1269	1290	1272	513	384	500	920	1	1	102586356	1315	7.28	0.50	12	0.05	176.00	2554.00	1538	20230508	-16.64	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1538	-16.64	20230508	1190	7.73	20230726	1.99	N	009270	500	512 억		1332741	N	N	44	N	00	N
95	20240314	110233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1284	1	2	0.08	56872519	44351	9.33	1281	1295	1280	1667	899	1283	1282.33	1.30	0	-6790	1305	1294	1287	1276	1269	1290	1272	513	384	500	920	1	1	102586356	1317	7.30	0.50	12	0.04	176.00	2554.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1538	-16.51	20230508	1190	7.90	20230726	1.99	N	009270	500	512 억		1332741	N	N	44	N	00	N
96	20240314	100233	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1285	2	2	0.16	46944208	36615	7.70	1281	1295	1280	1667	899	1283	1282.10	1.30	0	-3565	1305	1294	1287	1276	1269	1290	1272	513	384	500	920	1	1	102586356	1318	7.30	0.50	12	0.04	176.00	2554.00	1538	20230508	-16.45	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1538	-16.45	20230508	1190	7.98	20230726	1.99	N	009270	500	512 억		1332741	N	N	44	N	00	N
97	20240314	090232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1283	0	3	0.00	4976131	3883	0.82	1281	1283	1281	1667	899	1283	1281.52	1.30	0	1624	1305	1294	1287	1276	1269	1290	1272	513	384	500	920	1	1	102586356	1316	7.29	0.50	12	0.00	176.00	2554.00	1538	20230508	-16.58	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1538	-16.58	20230508	1190	7.82	20230726	1.99	N	009270	500	512 억		1332741	N	N	44	N	00	N
98	20240313	160232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1283	-9	5	-0.70	610652627	474914	165.78	1292	1298	1280	1679	905	1292	1285.82	1.32	0	-19513	1311	1301	1294	1284	1277	1298	1281	513	387	500	930	1	1	102586356	1316	7.29	0.50	12	0.46	176.00	2554.00	1538	20230508	-16.58	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1538	-16.58	20230508	1190	7.82	20230726	2.00	N	009270	500	512 억		1351511	N	N	44	N	00	N
99	20240313	150231	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1286	-6	5	-0.46	598662286	465585	162.53	1292	1298	1280	1679	905	1292	1285.83	1.32	0	-17696	1311	1301	1294	1284	1277	1298	1281	513	387	500	930	1	1	102586356	1319	7.31	0.50	12	0.45	176.00	2554.00	1538	20230508	-16.38	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1538	-16.38	20230508	1190	8.07	20230726	2.00	N	009270	500	512 억		1351511	N	N	19	N	00	N
100	20240313	140232	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1280	-12	5	-0.93	531019755	412915	144.14	1292	1297	1280	1679	905	1292	1286.03	1.32	0	-8286	1311	1301	1294	1284	1277	1298	1281	513	387	500	930	1	1	102586356	1313	7.27	0.50	12	0.40	176.00	2554.00	1538	20230508	-16.78	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1538	-16.78	20230508	1190	7.56	20230726	2.00	N	009270	500	512 억		1351511	N	N	19	N	00	N
101	20240313	130234	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1281	-11	5	-0.85	470420752	365606	127.62	1292	1297	1281	1679	905	1292	1286.69	1.32	0	-3382	1311	1301	1294	1284	1277	1298	1281	513	387	500	930	1	1	102586356	1314	7.28	0.50	12	0.36	176.00	2554.00	1538	20230508	-16.71	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1538	-16.71	20230508	1190	7.65	20230726	2.00	N	009270	500	512 억		1351511	N	N	19	N	00	N
102	20240313	120231	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1288	-4	5	-0.31	372697428	289436	101.04	1292	1297	1284	1679	905	1292	1287.67	1.32	0	-6796	1311	1301	1294	1284	1277	1298	1281	513	387	500	930	1	1	102586356	1321	7.32	0.50	12	0.28	176.00	2554.00	1538	20230508	-16.25	1190	20230726	8.24	1500	-14.13	20240103	1250	3.04	20240125	1538	-16.25	20230508	1190	8.24	20230726	2.00	N	009270	500	512 억		1351511	N	N	19	N	00	N
103	20240313	110231	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1292	0	3	0.00	270902657	210518	73.49	1292	1297	1284	1679	905	1292	1286.84	1.32	0	8506	1311	1301	1294	1284	1277	1298	1281	513	387	500	930	1	1	102586356	1325	7.34	0.51	12	0.21	176.00	2554.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	2.00	N	009270	500	512 억		1351511	N	N	19	N	00	N
104	20240313	100231	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1291	-1	5	-0.08	183294421	142440	49.72	1292	1297	1284	1679	905	1292	1286.82	1.32	0	6946	1311	1301	1294	1284	1277	1298	1281	513	387	500	930	1	1	102586356	1324	7.34	0.51	12	0.14	176.00	2554.00	1538	20230508	-16.06	1190	20230726	8.49	1500	-13.93	20240103	1250	3.28	20240125	1538	-16.06	20230508	1190	8.49	20230726	2.00	N	009270	500	512 억		1351511	N	N	19	N	00	N
105	20240313	090230	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1297	5	2	0.39	362211	280	0.10	1292	1297	1292	1679	905	1292	1293.61	1.32	0	219	1311	1301	1294	1284	1277	1298	1281	513	387	500	930	1	1	102586356	1331	7.37	0.51	12	0.00	176.00	2554.00	1538	20230508	-15.67	1190	20230726	8.99	1500	-13.53	20240103	1250	3.76	20240125	1538	-15.67	20230508	1190	8.99	20230726	2.00	N	009270	500	512 억		1351511	N	N	19	N	00	N
106	20240312	160228	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1292	-9	5	-0.69	370251651	286468	86.17	1301	1304	1287	1691	911	1301	1292.47	1.39	0	-77140	1340	1320	1310	1290	1280	1315	1285	513	390	500	930	1	1	102586356	1325	7.34	0.51	12	0.28	176.00	2554.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	1.99	N	009270	500	512 억		1428612	N	N	19	N	00	N
107	20240312	150228	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1294	-7	5	-0.54	357335129	276477	83.16	1301	1304	1287	1691	911	1301	1292.46	1.39	0	-74873	1340	1320	1310	1290	1280	1315	1285	513	390	500	930	1	1	102586356	1327	7.35	0.51	12	0.27	176.00	2554.00	1538	20230508	-15.86	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1538	-15.86	20230508	1190	8.74	20230726	1.99	N	009270	500	512 억		1428612	N	N	2	N	00	N
108	20240312	140226	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1290	-11	5	-0.85	344770262	266748	80.23	1301	1304	1287	1691	911	1301	1292.49	1.39	0	-73165	1340	1320	1310	1290	1280	1315	1285	513	390	500	930	1	1	102586356	1323	7.33	0.51	12	0.26	176.00	2554.00	1538	20230508	-16.12	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1538	-16.12	20230508	1190	8.40	20230726	1.99	N	009270	500	512 억		1428612	N	N	2	N	00	N
109	20240312	130223	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1291	-10	5	-0.77	286954000	221928	66.75	1301	1304	1287	1691	911	1301	1293.00	1.39	0	-61948	1340	1320	1310	1290	1280	1315	1285	513	390	500	930	1	1	102586356	1324	7.34	0.51	12	0.22	176.00	2554.00	1538	20230508	-16.06	1190	20230726	8.49	1500	-13.93	20240103	1250	3.28	20240125	1538	-16.06	20230508	1190	8.49	20230726	1.99	N	009270	500	512 억		1428612	N	N	2	N	00	N
110	20240312	120228	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1291	-10	5	-0.77	260138825	201134	60.50	1301	1304	1287	1691	911	1301	1293.36	1.39	0	-47581	1340	1320	1310	1290	1280	1315	1285	513	390	500	930	1	1	102586356	1324	7.34	0.51	12	0.20	176.00	2554.00	1538	20230508	-16.06	1190	20230726	8.49	1500	-13.93	20240103	1250	3.28	20240125	1538	-16.06	20230508	1190	8.49	20230726	1.99	N	009270	500	512 억		1428612	N	N	2	N	00	N
111	20240312	110228	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1289	-12	5	-0.92	203839268	157447	47.36	1301	1304	1289	1691	911	1301	1294.65	1.39	0	-21214	1340	1320	1310	1290	1280	1315	1285	513	390	500	930	1	1	102586356	1322	7.32	0.50	12	0.15	176.00	2554.00	1538	20230508	-16.19	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1538	-16.19	20230508	1190	8.32	20230726	1.99	N	009270	500	512 억		1428612	N	N	2	N	00	N
112	20240312	100228	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1294	-7	5	-0.54	105242062	81177	24.42	1301	1304	1293	1691	911	1301	1296.45	1.39	0	-11569	1340	1320	1310	1290	1280	1315	1285	513	390	500	930	1	1	102586356	1327	7.35	0.51	12	0.08	176.00	2554.00	1538	20230508	-15.86	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1538	-15.86	20230508	1190	8.74	20230726	1.99	N	009270	500	512 억		1428612	N	N	2	N	00	N
113	20240312	090229	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1300	-1	5	-0.08	1332185	1024	0.31	1301	1301	1300	1691	911	1301	1300.96	1.39	0	-126	1340	1320	1310	1290	1280	1315	1285	513	390	500	930	1	1	102586356	1334	7.39	0.51	12	0.00	176.00	2554.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	1.99	N	009270	500	512 억		1428612	N	N	2	N	00	N
114	20240311	160228	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1301	-19	5	-1.44	430745372	330059	170.97	1308	1330	1300	1716	924	1320	1305.16	1.33	0	39198	1350	1334	1324	1308	1298	1330	1304	513	396	500	950	1	1	102586356	1335	7.39	0.51	12	0.32	176.00	2554.00	1538	20230508	-15.41	1190	20230726	9.33	1500	-13.27	20240103	1250	4.08	20240125	1538	-15.41	20230508	1190	9.33	20230726	2.01	N	009270	500	512 억		1361274	N	N	2	N	00	N
115	20240311	150229	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1305	-15	5	-1.14	403802099	309358	160.25	1308	1330	1300	1716	924	1320	1305.29	1.33	0	39331	1350	1334	1324	1308	1298	1330	1304	513	396	500	950	1	1	102586356	1339	7.41	0.51	12	0.30	176.00	2554.00	1538	20230508	-15.15	1190	20230726	9.66	1500	-13.00	20240103	1250	4.40	20240125	1538	-15.15	20230508	1190	9.66	20230726	2.01	N	009270	500	512 억		1361274	N	N	47	N	00	N
116	20240311	140226	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1305	-15	5	-1.14	379172042	290466	150.46	1308	1330	1300	1716	924	1320	1305.39	1.33	0	40166	1350	1334	1324	1308	1298	1330	1304	513	396	500	950	1	1	102586356	1339	7.41	0.51	12	0.28	176.00	2554.00	1538	20230508	-15.15	1190	20230726	9.66	1500	-13.00	20240103	1250	4.40	20240125	1538	-15.15	20230508	1190	9.66	20230726	2.01	N	009270	500	512 억		1361274	N	N	47	N	00	N
117	20240311	130228	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1303	-17	5	-1.29	323198661	247492	128.20	1308	1330	1300	1716	924	1320	1305.90	1.33	0	31721	1350	1334	1324	1308	1298	1330	1304	513	396	500	950	1	1	102586356	1337	7.40	0.51	12	0.24	176.00	2554.00	1538	20230508	-15.28	1190	20230726	9.50	1500	-13.13	20240103	1250	4.24	20240125	1538	-15.28	20230508	1190	9.50	20230726	2.01	N	009270	500	512 억		1361274	N	N	47	N	00	N
118	20240311	120229	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1304	-16	5	-1.21	266989563	204412	105.88	1308	1330	1300	1716	924	1320	1306.13	1.33	0	11791	1350	1334	1324	1308	1298	1330	1304	513	396	500	950	1	1	102586356	1338	7.41	0.51	12	0.20	176.00	2554.00	1538	20230508	-15.21	1190	20230726	9.58	1500	-13.07	20240103	1250	4.32	20240125	1538	-15.21	20230508	1190	9.58	20230726	2.01	N	009270	500	512 억		1361274	N	N	47	N	00	N
119	20240311	110228	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1307	-13	5	-0.98	186993372	143051	74.10	1308	1330	1300	1716	924	1320	1307.18	1.33	0	5060	1350	1334	1324	1308	1298	1330	1304	513	396	500	950	1	1	102586356	1341	7.43	0.51	12	0.14	176.00	2554.00	1538	20230508	-15.02	1190	20230726	9.83	1500	-12.87	20240103	1250	4.56	20240125	1538	-15.02	20230508	1190	9.83	20230726	2.01	N	009270	500	512 억		1361274	N	N	47	N	00	N
120	20240311	100226	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1308	-12	5	-0.91	127092302	97300	50.40	1308	1330	1300	1716	924	1320	1306.19	1.33	0	4611	1350	1334	1324	1308	1298	1330	1304	513	396	500	950	1	1	102586356	1342	7.43	0.51	12	0.09	176.00	2554.00	1538	20230508	-14.95	1190	20230726	9.92	1500	-12.80	20240103	1250	4.64	20240125	1538	-14.95	20230508	1190	9.92	20230726	2.01	N	009270	500	512 억		1361274	N	N	47	N	00	N
121	20240311	090225	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1311	-9	5	-0.68	3680389	2807	1.45	1308	1330	1308	1716	924	1320	1311.15	1.33	0	-373	1350	1334	1324	1308	1298	1330	1304	513	396	500	950	1	1	102586356	1345	7.45	0.51	12	0.00	176.00	2554.00	1538	20230508	-14.76	1190	20230726	10.17	1500	-12.60	20240103	1250	4.88	20240125	1538	-14.76	20230508	1190	10.17	20230726	2.01	N	009270	500	512 억		1361274	N	N	47	N	00	N
122	20240308	160227	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1320	-8	5	-0.60	252738995	190695	80.89	1328	1340	1314	1726	930	1328	1325.36	1.35	0	-15006	1367	1347	1336	1316	1305	1342	1311	513	398	500	950	1	1	102586356	1354	7.50	0.52	12	0.19	176.00	2554.00	1542	20230303	-14.40	1190	20230726	10.92	1500	-12.00	20240103	1250	5.60	20240125	1538	-14.17	20230508	1190	10.92	20230726	2.01	N	009270	500	512 억		1389481	N	N	47	N	00	N
123	20240308	150227	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1323	-5	5	-0.38	235319110	177500	75.29	1328	1340	1314	1726	930	1328	1325.74	1.35	0	-13526	1367	1347	1336	1316	1305	1342	1311	513	398	500	950	1	1	102586356	1357	7.52	0.52	12	0.17	176.00	2554.00	1542	20230303	-14.20	1190	20230726	11.18	1500	-11.80	20240103	1250	5.84	20240125	1538	-13.98	20230508	1190	11.18	20230726	2.01	N	009270	500	512 억		1389481	N	N	15	N	00	N
124	20240308	140226	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1315	-13	5	-0.98	204275175	153920	65.29	1328	1340	1315	1726	930	1328	1327.15	1.35	0	-9782	1367	1347	1336	1316	1305	1342	1311	513	398	500	950	1	1	102586356	1349	7.47	0.51	12	0.15	176.00	2554.00	1542	20230303	-14.72	1190	20230726	10.50	1500	-12.33	20240103	1250	5.20	20240125	1538	-14.50	20230508	1190	10.50	20230726	2.01	N	009270	500	512 억		1389481	N	N	15	N	00	N
125	20240308	130226	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1322	-6	5	-0.45	161507001	121493	51.53	1328	1340	1322	1726	930	1328	1329.35	1.35	0	2103	1367	1347	1336	1316	1305	1342	1311	513	398	500	950	1	1	102586356	1356	7.51	0.52	12	0.12	176.00	2554.00	1542	20230303	-14.27	1190	20230726	11.09	1500	-11.87	20240103	1250	5.76	20240125	1538	-14.04	20230508	1190	11.09	20230726	2.01	N	009270	500	512 억		1389481	N	N	15	N	00	N
126	20240308	120227	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1326	-2	5	-0.15	120545296	90591	38.43	1328	1340	1323	1726	930	1328	1330.65	1.35	0	10431	1367	1347	1336	1316	1305	1342	1311	513	398	500	950	1	1	102586356	1360	7.53	0.52	12	0.09	176.00	2554.00	1542	20230303	-14.01	1190	20230726	11.43	1500	-11.60	20240103	1250	6.08	20240125	1538	-13.78	20230508	1190	11.43	20230726	2.01	N	009270	500	512 억		1389481	N	N	15	N	00	N
127	20240308	110226	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1339	11	2	0.83	90996014	68419	29.02	1328	1340	1323	1726	930	1328	1329.98	1.35	0	8709	1367	1347	1336	1316	1305	1342	1311	513	398	500	950	1	1	102586356	1374	7.61	0.52	12	0.07	176.00	2554.00	1542	20230303	-13.16	1190	20230726	12.52	1500	-10.73	20240103	1250	7.12	20240125	1538	-12.94	20230508	1190	12.52	20230726	2.01	N	009270	500	512 억		1389481	N	N	15	N	00	N
128	20240308	100225	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1334	6	2	0.45	67953769	51132	21.69	1328	1340	1323	1726	930	1328	1328.99	1.35	0	8093	1367	1347	1336	1316	1305	1342	1311	513	398	500	950	1	1	102586356	1369	7.58	0.52	12	0.05	176.00	2554.00	1542	20230303	-13.49	1190	20230726	12.10	1500	-11.07	20240103	1250	6.72	20240125	1538	-13.26	20230508	1190	12.10	20230726	2.01	N	009270	500	512 억		1389481	N	N	15	N	00	N
129	20240308	090225	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1329	1	2	0.08	17986170	13504	5.73	1328	1340	1328	1726	930	1328	1331.91	1.35	0	-4355	1367	1347	1336	1316	1305	1342	1311	513	398	500	950	1	1	102586356	1363	7.55	0.52	12	0.01	176.00	2554.00	1542	20230303	-13.81	1190	20230726	11.68	1500	-11.40	20240103	1250	6.32	20240125	1538	-13.59	20230508	1190	11.68	20230726	2.01	N	009270	500	512 억		1389481	N	N	15	N	00	N
130	20240307	160226	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1328	-27	5	-1.99	315032494	235671	30.37	1354	1356	1325	1761	949	1355	1336.80	1.37	0	-12755	1411	1382	1356	1327	1301	1397	1342	513	406	500	970	1	1	102586356	1362	7.55	0.52	12	0.23	176.00	2554.00	1542	20230303	-13.88	1190	20230726	11.60	1500	-11.47	20240103	1250	6.24	20240125	1538	-13.65	20230508	1190	11.60	20230726	2.07	N	009270	500	512 억		1407908	N	N	15	N	00	N
131	20240307	150218	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1331	-24	5	-1.77	293879422	219756	28.32	1354	1356	1325	1761	949	1355	1337.30	1.37	0	-9129	1411	1382	1356	1327	1301	1397	1342	513	406	500	970	1	1	102586356	1365	7.56	0.52	12	0.21	176.00	2554.00	1542	20230303	-13.68	1190	20230726	11.85	1500	-11.27	20240103	1250	6.48	20240125	1538	-13.46	20230508	1190	11.85	20230726	2.07	N	009270	500	512 억		1407908	N	N	257	N	00	N
132	20240307	140223	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1330	-25	5	-1.85	279753453	209137	26.95	1354	1356	1325	1761	949	1355	1337.66	1.37	0	-12985	1411	1382	1356	1327	1301	1397	1342	513	406	500	970	1	1	102586356	1364	7.56	0.52	12	0.20	176.00	2554.00	1542	20230303	-13.75	1190	20230726	11.76	1500	-11.33	20240103	1250	6.40	20240125	1538	-13.52	20230508	1190	11.76	20230726	2.07	N	009270	500	512 억		1407908	N	N	257	N	00	N
133	20240307	130222	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1338	-17	5	-1.25	160479798	119467	15.39	1354	1356	1336	1761	949	1355	1343.30	1.37	0	-31992	1411	1382	1356	1327	1301	1397	1342	513	406	500	970	1	1	102586356	1373	7.60	0.52	12	0.12	176.00	2554.00	1542	20230303	-13.23	1190	20230726	12.44	1500	-10.80	20240103	1250	7.04	20240125	1538	-13.00	20230508	1190	12.44	20230726	2.07	N	009270	500	512 억		1407908	N	N	257	N	00	N
134	20240307	120223	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1341	-14	5	-1.03	130937445	97420	12.55	1354	1356	1336	1761	949	1355	1344.05	1.37	0	-29277	1411	1382	1356	1327	1301	1397	1342	513	406	500	970	1	1	102586356	1376	7.62	0.53	12	0.09	176.00	2554.00	1542	20230303	-13.04	1190	20230726	12.69	1500	-10.60	20240103	1250	7.28	20240125	1538	-12.81	20230508	1190	12.69	20230726	2.07	N	009270	500	512 억		1407908	N	N	257	N	00	N
135	20240307	110226	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1342	-13	5	-0.96	121642904	90491	11.66	1354	1356	1336	1761	949	1355	1344.25	1.37	0	-28633	1411	1382	1356	1327	1301	1397	1342	513	406	500	970	1	1	102586356	1377	7.62	0.53	12	0.09	176.00	2554.00	1542	20230303	-12.97	1190	20230726	12.77	1500	-10.53	20240103	1250	7.36	20240125	1538	-12.74	20230508	1190	12.77	20230726	2.07	N	009270	500	512 억		1407908	N	N	257	N	00	N
136	20240307	100227	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1343	-12	5	-0.89	104943464	78036	10.06	1354	1356	1336	1761	949	1355	1344.81	1.37	0	-21571	1411	1382	1356	1327	1301	1397	1342	513	406	500	970	1	1	102586356	1378	7.63	0.53	12	0.08	176.00	2554.00	1542	20230303	-12.91	1190	20230726	12.86	1500	-10.47	20240103	1250	7.44	20240125	1538	-12.68	20230508	1190	12.86	20230726	2.07	N	009270	500	512 억		1407908	N	N	257	N	00	N
137	20240307	090223	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1350	-5	5	-0.37	8971687	6629	0.85	1354	1356	1350	1761	949	1355	1353.40	1.37	0	-1086	1411	1382	1356	1327	1301	1397	1342	513	406	500	970	1	1	102586356	1385	7.67	0.53	12	0.01	176.00	2554.00	1542	20230303	-12.45	1190	20230726	13.45	1500	-10.00	20240103	1250	8.00	20240125	1538	-12.22	20230508	1190	13.45	20230726	2.07	N	009270	500	512 억		1407908	N	N	257	N	00	N
138	20240306	160222	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1355	10	2	0.74	1059713655	775691	53.33	1345	1385	1330	1748	942	1345	1366.16	1.27	0	120058	1440	1392	1342	1294	1244	1416	1318	513	403	500	960	1	1	102586356	1390	7.70	0.53	12	0.76	176.00	2554.00	1542	20230303	-12.13	1190	20230726	13.87	1500	-9.67	20240103	1250	8.40	20240125	1538	-11.90	20230508	1190	13.87	20230726	2.07	N	009270	500	512 억		1298338	N	N	257	N	00	N
139	20240306	150224	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1366	21	2	1.56	989640219	724133	49.79	1345	1385	1330	1748	942	1345	1366.66	1.27	0	105176	1440	1392	1342	1294	1244	1416	1318	513	403	500	960	1	1	102586356	1401	7.76	0.53	12	0.71	176.00	2554.00	1542	20230303	-11.41	1190	20230726	14.79	1500	-8.93	20240103	1250	9.28	20240125	1538	-11.18	20230508	1190	14.79	20230726	2.07	N	009270	500	512 억		1298338	N	N	83	N	00	N
140	20240306	140222	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1378	33	2	2.45	906684653	663536	45.62	1345	1385	1330	1748	942	1345	1366.44	1.27	0	98844	1440	1392	1342	1294	1244	1416	1318	513	403	500	960	1	1	102586356	1414	7.83	0.54	12	0.65	176.00	2554.00	1542	20230303	-10.64	1190	20230726	15.80	1500	-8.13	20240103	1250	10.24	20240125	1538	-10.40	20230508	1190	15.80	20230726	2.07	N	009270	500	512 억		1298338	N	N	83	N	00	N
141	20240306	130224	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1379	34	2	2.53	794445749	581746	40.00	1345	1385	1330	1748	942	1345	1365.62	1.27	0	88157	1440	1392	1342	1294	1244	1416	1318	513	403	500	960	1	1	102586356	1415	7.84	0.54	12	0.57	176.00	2554.00	1542	20230303	-10.57	1190	20230726	15.88	1500	-8.07	20240103	1250	10.32	20240125	1538	-10.34	20230508	1190	15.88	20230726	2.07	N	009270	500	512 억		1298338	N	N	83	N	00	N
142	20240306	120224	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1384	39	2	2.90	683820486	501544	34.49	1345	1385	1330	1748	942	1345	1363.43	1.27	0	75271	1440	1392	1342	1294	1244	1416	1318	513	403	500	960	1	1	102586356	1420	7.86	0.54	12	0.49	176.00	2554.00	1542	20230303	-10.25	1190	20230726	16.30	1500	-7.73	20240103	1250	10.72	20240125	1538	-10.01	20230508	1190	16.30	20230726	2.07	N	009270	500	512 억		1298338	N	N	83	N	00	N
143	20240306	110224	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1371	26	2	1.93	473256065	348346	23.95	1345	1373	1330	1748	942	1345	1358.58	1.27	0	32817	1440	1392	1342	1294	1244	1416	1318	513	403	500	960	1	1	102586356	1406	7.79	0.54	12	0.34	176.00	2554.00	1542	20230303	-11.09	1190	20230726	15.21	1500	-8.60	20240103	1250	9.68	20240125	1538	-10.86	20230508	1190	15.21	20230726	2.07	N	009270	500	512 억		1298338	N	N	83	N	00	N
144	20240306	100222	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1356	11	2	0.82	308764260	227675	15.65	1345	1369	1330	1748	942	1345	1356.16	1.27	0	1543	1440	1392	1342	1294	1244	1416	1318	513	403	500	960	1	1	102586356	1391	7.70	0.53	12	0.22	176.00	2554.00	1542	20230303	-12.06	1190	20230726	13.95	1500	-9.60	20240103	1250	8.48	20240125	1538	-11.83	20230508	1190	13.95	20230726	2.07	N	009270	500	512 억		1298338	N	N	83	N	00	N
145	20240306	090224	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1333	-12	5	-0.89	56615511	42147	2.90	1345	1347	1332	1748	942	1345	1343.29	1.27	0	-13757	1440	1392	1342	1294	1244	1416	1318	513	403	500	960	1	1	102586356	1367	7.57	0.52	12	0.04	176.00	2554.00	1542	20230303	-13.55	1190	20230726	12.02	1500	-11.13	20240103	1250	6.64	20240125	1538	-13.33	20230508	1190	12.02	20230726	2.07	N	009270	500	512 억		1298338	N	N	83	N	00	N
146	20240305	160222	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1345	58	2	4.51	1925945026	1433602	1026.88	1293	1390	1292	1673	901	1287	1343.43	1.13	0	157918	1299	1292	1286	1279	1273	1296	1283	513	386	500	920	1	1	102586356	1380	7.64	0.53	12	1.40	176.00	2554.00	1558	20230227	-13.67	1190	20230726	13.03	1500	-10.33	20240103	1250	7.60	20240125	1538	-12.55	20230508	1190	13.03	20230726	2.07	N	009270	500	512 억		1160552	N	N	83	N	00	N
147	20240305	150222	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1336	49	2	3.81	1863851474	1387361	993.75	1293	1390	1292	1673	901	1287	1343.45	1.13	0	157751	1299	1292	1286	1279	1273	1296	1283	513	386	500	920	1	1	102586356	1371	7.59	0.52	12	1.35	176.00	2554.00	1558	20230227	-14.25	1190	20230726	12.27	1500	-10.93	20240103	1250	6.88	20240125	1538	-13.13	20230508	1190	12.27	20230726	2.07	N	009270	500	512 억		1160552	N	N	139	N	00	N
148	20240305	140220	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1337	50	2	3.89	805097677	607603	435.22	1293	1344	1292	1673	901	1287	1325.04	1.13	0	146623	1299	1292	1286	1279	1273	1296	1283	513	386	500	920	1	1	102586356	1372	7.60	0.52	12	0.59	176.00	2554.00	1558	20230227	-14.18	1190	20230726	12.35	1500	-10.87	20240103	1250	6.96	20240125	1538	-13.07	20230508	1190	12.35	20230726	2.07	N	009270	500	512 억		1160552	N	N	139	N	00	N
149	20240305	130221	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1339	52	2	4.04	595895920	451311	323.27	1293	1343	1292	1673	901	1287	1320.37	1.13	0	107091	1299	1292	1286	1279	1273	1296	1283	513	386	500	920	1	1	102586356	1374	7.61	0.52	12	0.44	176.00	2554.00	1558	20230227	-14.06	1190	20230726	12.52	1500	-10.73	20240103	1250	7.12	20240125	1538	-12.94	20230508	1190	12.52	20230726	2.07	N	009270	500	512 억		1160552	N	N	139	N	00	N
150	20240305	120222	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1323	36	2	2.80	423078504	321731	230.45	1293	1333	1292	1673	901	1287	1315.01	1.13	0	67855	1299	1292	1286	1279	1273	1296	1283	513	386	500	920	1	1	102586356	1357	7.52	0.52	12	0.31	176.00	2554.00	1558	20230227	-15.08	1190	20230726	11.18	1500	-11.80	20240103	1250	5.84	20240125	1538	-13.98	20230508	1190	11.18	20230726	2.07	N	009270	500	512 억		1160552	N	N	139	N	00	N
151	20240305	110222	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1325	38	2	2.95	363653559	276788	198.26	1293	1333	1292	1673	901	1287	1313.83	1.13	0	58202	1299	1292	1286	1279	1273	1296	1283	513	386	500	920	1	1	102586356	1359	7.53	0.52	12	0.27	176.00	2554.00	1558	20230227	-14.96	1190	20230726	11.34	1500	-11.67	20240103	1250	6.00	20240125	1538	-13.85	20230508	1190	11.34	20230726	2.07	N	009270	500	512 억		1160552	N	N	139	N	00	N
152	20240305	100221	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1299	12	2	0.93	91318562	70419	50.44	1293	1302	1292	1673	901	1287	1296.79	1.13	0	24211	1299	1292	1286	1279	1273	1296	1283	513	386	500	920	1	1	102586356	1333	7.38	0.51	12	0.07	176.00	2554.00	1558	20230227	-16.62	1190	20230726	9.16	1500	-13.40	20240103	1250	3.92	20240125	1538	-15.54	20230508	1190	9.16	20230726	2.07	N	009270	500	512 억		1160552	N	N	139	N	00	N
153	20240305	090221	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1300	13	2	1.01	21148708	16298	11.67	1293	1302	1293	1673	901	1287	1297.63	1.13	0	-1813	1299	1292	1286	1279	1273	1296	1283	513	386	500	920	1	1	102586356	1334	7.39	0.51	12	0.02	176.00	2554.00	1558	20230227	-16.56	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	2.07	N	009270	500	512 억		1160552	N	N	139	N	00	N
154	20240304	160221	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1287	7	2	0.55	176755008	137527	142.03	1280	1293	1280	1664	896	1280	1285.24	1.12	0	16464	1291	1285	1281	1275	1271	1288	1278	513	384	500	920	1	1	102586356	1320	7.31	0.50	12	0.13	176.00	2554.00	1597	20230224	-19.41	1190	20230726	8.15	1500	-14.20	20240103	1250	2.96	20240125	1538	-16.32	20230508	1190	8.15	20230726	2.05	N	009270	500	512 억		1144203	N	N	139	N	00	N
155	20240304	150220	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1287	7	2	0.55	162999830	126816	130.97	1280	1293	1280	1664	896	1280	1285.33	1.12	0	16405	1291	1285	1281	1275	1271	1288	1278	513	384	500	920	1	1	102586356	1320	7.31	0.50	12	0.12	176.00	2554.00	1597	20230224	-19.41	1190	20230726	8.15	1500	-14.20	20240103	1250	2.96	20240125	1538	-16.32	20230508	1190	8.15	20230726	2.05	N	009270	500	512 억		1144203	N	N	174	N	00	N
156	20240304	140211	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1286	6	2	0.47	122573378	95420	98.55	1280	1293	1280	1664	896	1280	1284.57	1.12	0	18625	1291	1285	1281	1275	1271	1288	1278	513	384	500	920	1	1	102586356	1319	7.31	0.50	12	0.09	176.00	2554.00	1597	20230224	-19.47	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1538	-16.38	20230508	1190	8.07	20230726	2.05	N	009270	500	512 억		1144203	N	N	174	N	00	N
157	20240304	130219	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1283	3	2	0.23	111846836	87075	89.93	1280	1293	1280	1664	896	1280	1284.49	1.12	0	20729	1291	1285	1281	1275	1271	1288	1278	513	384	500	920	1	1	102586356	1316	7.29	0.50	12	0.08	176.00	2554.00	1597	20230224	-19.66	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1538	-16.58	20230508	1190	7.82	20230726	2.05	N	009270	500	512 억		1144203	N	N	174	N	00	N
158	20240304	120213	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1285	5	2	0.39	88385653	68805	71.06	1280	1293	1280	1664	896	1280	1284.58	1.12	0	22750	1291	1285	1281	1275	1271	1288	1278	513	384	500	920	1	1	102586356	1318	7.30	0.50	12	0.07	176.00	2554.00	1597	20230224	-19.54	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1538	-16.45	20230508	1190	7.98	20230726	2.05	N	009270	500	512 억		1144203	N	N	174	N	00	N
159	20240304	110219	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1287	7	2	0.55	69400221	54033	55.80	1280	1293	1280	1664	896	1280	1284.40	1.12	0	24356	1291	1285	1281	1275	1271	1288	1278	513	384	500	920	1	1	102586356	1320	7.31	0.50	12	0.05	176.00	2554.00	1597	20230224	-19.41	1190	20230726	8.15	1500	-14.20	20240103	1250	2.96	20240125	1538	-16.32	20230508	1190	8.15	20230726	2.05	N	009270	500	512 억		1144203	N	N	174	N	00	N
160	20240304	100219	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1287	7	2	0.55	55479776	43216	44.63	1280	1293	1280	1664	896	1280	1283.78	1.12	0	21663	1291	1285	1281	1275	1271	1288	1278	513	384	500	920	1	1	102586356	1320	7.31	0.50	12	0.04	176.00	2554.00	1597	20230224	-19.41	1190	20230726	8.15	1500	-14.20	20240103	1250	2.96	20240125	1538	-16.32	20230508	1190	8.15	20230726	2.05	N	009270	500	512 억		1144203	N	N	174	N	00	N
161	20240304	090220	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	1293	13	2	1.02	34431126	26878	27.76	1280	1293	1280	1664	896	1280	1281.02	1.12	0	21672	1291	1285	1281	1275	1271	1288	1278	513	384	500	920	1	1	102586356	1326	7.35	0.51	12	0.03	176.00	2554.00	1597	20230224	-19.04	1190	20230726	8.66	1500	-13.80	20240103	1250	3.44	20240125	1538	-15.93	20230508	1190	8.66	20230726	2.05	N	009270	500	512 억		1144203	N	N	174	N	00	N