KissMeData/020000/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	160331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20200	200	2	1.00	949078760	47054	218.28	20000	20350	19910	26000	14000	20000	20169.96	26.18	0	-10172	20166	20082	20016	19932	19866	20075	19925	123	6000	500	14800	50	1	23398500	4726	5.93	0.35	12	0.20	3405.00	57617.00	26900	20230511	-24.91	17170	20240125	17.65	21650	-6.70	20240207	17170	17.65	20240125	26900	-24.91	20230511	17170	17.65	20240125	0.87	N	020000	500	123 억		6126598	N	N	5	N	00	N
3	20240329	150334	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20150	150	2	0.75	784031210	38874	180.33	20000	20350	19910	26000	14000	20000	20168.52	26.18	0	-8954	20166	20082	20016	19932	19866	20075	19925	123	6000	500	14800	50	1	23398500	4715	5.92	0.35	12	0.17	3405.00	57617.00	26900	20230511	-25.09	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26900	-25.09	20230511	17170	17.36	20240125	0.87	N	020000	500	123 억		6126598	N	N	0	N	00	N
4	20240329	140330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20150	150	2	0.75	635574310	31516	146.20	20000	20350	19910	26000	14000	20000	20166.72	26.18	0	-5083	20166	20082	20016	19932	19866	20075	19925	123	6000	500	14800	50	1	23398500	4715	5.92	0.35	12	0.13	3405.00	57617.00	26900	20230511	-25.09	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26900	-25.09	20230511	17170	17.36	20240125	0.87	N	020000	500	123 억		6126598	N	N	0	N	00	N
5	20240329	130328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20050	50	2	0.25	496281210	24608	114.15	20000	20350	19910	26000	14000	20000	20167.47	26.18	0	-2992	20166	20082	20016	19932	19866	20075	19925	123	6000	500	14800	50	1	23398500	4691	5.89	0.35	12	0.11	3405.00	57617.00	26900	20230511	-25.46	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26900	-25.46	20230511	17170	16.77	20240125	0.87	N	020000	500	123 억		6126598	N	N	0	N	00	N
6	20240329	120329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20100	100	2	0.50	413875760	20511	95.15	20000	20350	19910	26000	14000	20000	20178.23	26.18	0	-1667	20166	20082	20016	19932	19866	20075	19925	123	6000	500	14800	50	1	23398500	4703	5.90	0.35	12	0.09	3405.00	57617.00	26900	20230511	-25.28	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230511	17170	17.06	20240125	0.87	N	020000	500	123 억		6126598	N	N	0	N	00	N
7	20240329	110326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20100	100	2	0.50	330211310	16359	75.89	20000	20350	19910	26000	14000	20000	20185.30	26.18	0	-27	20166	20082	20016	19932	19866	20075	19925	123	6000	500	14800	50	1	23398500	4703	5.90	0.35	12	0.07	3405.00	57617.00	26900	20230511	-25.28	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230511	17170	17.06	20240125	0.87	N	020000	500	123 억		6126598	N	N	0	N	00	N
8	20240329	100328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20200	200	2	1.00	235960860	11686	54.21	20000	20350	19910	26000	14000	20000	20191.76	26.18	0	1574	20166	20082	20016	19932	19866	20075	19925	123	6000	500	14800	50	1	23398500	4726	5.93	0.35	12	0.05	3405.00	57617.00	26900	20230511	-24.91	17170	20240125	17.65	21650	-6.70	20240207	17170	17.65	20240125	26900	-24.91	20230511	17170	17.65	20240125	0.87	N	020000	500	123 억		6126598	N	N	0	N	00	N
9	20240329	090323	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19910	-90	5	-0.45	15130390	758	3.52	20000	20000	19910	26000	14000	20000	19960.94	26.18	0	-72	20166	20082	20016	19932	19866	20075	19925	123	6000	500	14800	10	1	23398500	4659	5.85	0.35	12	0.00	3405.00	57617.00	26900	20230511	-25.99	17170	20240125	15.96	21650	-8.04	20240207	17170	15.96	20240125	26900	-25.99	20230511	17170	15.96	20240125	0.87	N	020000	500	123 억		6126598	N	N	0	N	00	N
10	20240328	160328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	0	3	0.00	431218330	21547	90.65	20000	20100	19950	26000	14000	20000	20012.92	26.17	0	-947	20160	20080	20020	19940	19880	20070	19930	123	6000	500	14800	50	1	23398500	4680	5.87	0.35	12	0.09	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6122261	N	N	182	N	00	N
11	20240328	150329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	0	3	0.00	392042080	19593	82.43	20000	20100	19950	26000	14000	20000	20009.29	26.17	0	-1420	20160	20080	20020	19940	19880	20070	19930	123	6000	500	14800	50	1	23398500	4680	5.87	0.35	12	0.08	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6122261	N	N	182	N	00	N
12	20240328	140325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19990	-10	5	-0.05	285704360	14292	60.13	20000	20100	19950	26000	14000	20000	19990.51	26.17	0	-4459	20160	20080	20020	19940	19880	20070	19930	123	6000	500	14800	10	1	23398500	4677	5.87	0.35	12	0.06	3405.00	57617.00	26900	20230511	-25.69	17170	20240125	16.42	21650	-7.67	20240207	17170	16.42	20240125	26900	-25.69	20230511	17170	16.42	20240125	0.88	N	020000	500	123 억		6122261	N	N	182	N	00	N
13	20240328	130325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19980	-20	5	-0.10	231751770	11592	48.77	20000	20100	19950	26000	14000	20000	19992.39	26.17	0	-2997	20160	20080	20020	19940	19880	20070	19930	123	6000	500	14800	10	1	23398500	4675	5.87	0.35	12	0.05	3405.00	57617.00	26900	20230511	-25.72	17170	20240125	16.37	21650	-7.71	20240207	17170	16.37	20240125	26900	-25.72	20230511	17170	16.37	20240125	0.88	N	020000	500	123 억		6122261	N	N	182	N	00	N
14	20240328	120328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19980	-20	5	-0.10	179724770	8988	37.81	20000	20100	19950	26000	14000	20000	19996.08	26.17	0	-1143	20160	20080	20020	19940	19880	20070	19930	123	6000	500	14800	10	1	23398500	4675	5.87	0.35	12	0.04	3405.00	57617.00	26900	20230511	-25.72	17170	20240125	16.37	21650	-7.71	20240207	17170	16.37	20240125	26900	-25.72	20230511	17170	16.37	20240125	0.88	N	020000	500	123 억		6122261	N	N	182	N	00	N
15	20240328	110326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	0	3	0.00	143340560	7168	30.16	20000	20100	19950	26000	14000	20000	19997.29	26.17	0	-333	20160	20080	20020	19940	19880	20070	19930	123	6000	500	14800	50	1	23398500	4680	5.87	0.35	12	0.03	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6122261	N	N	182	N	00	N
16	20240328	100330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20050	50	2	0.25	110999540	5553	23.36	20000	20100	19950	26000	14000	20000	19989.11	26.17	0	-365	20160	20080	20020	19940	19880	20070	19930	123	6000	500	14800	50	1	23398500	4691	5.89	0.35	12	0.02	3405.00	57617.00	26900	20230511	-25.46	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26900	-25.46	20230511	17170	16.77	20240125	0.88	N	020000	500	123 억		6122261	N	N	182	N	00	N
17	20240328	090332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19970	-30	5	-0.15	10278810	514	2.16	20000	20000	19970	26000	14000	20000	19997.68	26.17	0	-397	20160	20080	20020	19940	19880	20070	19930	123	6000	500	14800	10	1	23398500	4673	5.86	0.35	12	0.00	3405.00	57617.00	26900	20230511	-25.76	17170	20240125	16.31	21650	-7.76	20240207	17170	16.31	20240125	26900	-25.76	20230511	17170	16.31	20240125	0.88	N	020000	500	123 억		6122261	N	N	182	N	00	N
18	20240327	160330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	0	3	0.00	475675780	23753	80.50	20000	20100	19960	26000	14000	20000	20025.92	26.12	0	-1792	20360	20180	20020	19840	19680	20270	19930	123	6000	500	14800	50	1	23398500	4680	5.87	0.35	12	0.10	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6112775	N	N	182	N	00	N
19	20240327	150331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	0	3	0.00	439085730	21924	74.30	20000	20100	19960	26000	14000	20000	20027.63	26.12	0	-878	20360	20180	20020	19840	19680	20270	19930	123	6000	500	14800	50	1	23398500	4680	5.87	0.35	12	0.09	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6112775	N	N	51	N	00	N
20	20240327	140331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20100	100	2	0.50	337553050	16851	57.11	20000	20100	19960	26000	14000	20000	20031.63	26.12	0	308	20360	20180	20020	19840	19680	20270	19930	123	6000	500	14800	50	1	23398500	4703	5.90	0.35	12	0.07	3405.00	57617.00	26900	20230511	-25.28	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230511	17170	17.06	20240125	0.88	N	020000	500	123 억		6112775	N	N	51	N	00	N
21	20240327	130331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	0	3	0.00	280466250	14004	47.46	20000	20100	19960	26000	14000	20000	20027.58	26.12	0	376	20360	20180	20020	19840	19680	20270	19930	123	6000	500	14800	50	1	23398500	4680	5.87	0.35	12	0.06	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6112775	N	N	51	N	00	N
22	20240327	120331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20050	50	2	0.25	245193950	12245	41.50	20000	20100	19960	26000	14000	20000	20024.01	26.12	0	298	20360	20180	20020	19840	19680	20270	19930	123	6000	500	14800	50	1	23398500	4691	5.89	0.35	12	0.05	3405.00	57617.00	26900	20230511	-25.46	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26900	-25.46	20230511	17170	16.77	20240125	0.88	N	020000	500	123 억		6112775	N	N	51	N	00	N
23	20240327	110331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	0	3	0.00	194252500	9702	32.88	20000	20100	19960	26000	14000	20000	20021.90	26.12	0	11	20360	20180	20020	19840	19680	20270	19930	123	6000	500	14800	50	1	23398500	4680	5.87	0.35	12	0.04	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6112775	N	N	51	N	00	N
24	20240327	100327	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	0	3	0.00	75450630	3770	12.78	20000	20100	19960	26000	14000	20000	20013.43	26.12	0	153	20360	20180	20020	19840	19680	20270	19930	123	6000	500	14800	50	1	23398500	4680	5.87	0.35	12	0.02	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6112775	N	N	51	N	00	N
25	20240327	090331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19990	-10	5	-0.05	4519980	226	0.77	20000	20050	19990	26000	14000	20000	19999.91	26.12	0	-109	20360	20180	20020	19840	19680	20270	19930	123	6000	500	14800	10	1	23398500	4677	5.87	0.35	12	0.00	3405.00	57617.00	26900	20230511	-25.69	17170	20240125	16.42	21650	-7.67	20240207	17170	16.42	20240125	26900	-25.69	20230511	17170	16.42	20240125	0.88	N	020000	500	123 억		6112775	N	N	51	N	00	N
26	20240326	150326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20050	90	2	0.45	555063840	27760	62.76	19940	20200	19860	25900	13980	19960	19995.10	26.07	0	-1136	20333	20146	19963	19776	19593	20055	19685	123	5940	500	14770	50	1	23398500	4691	5.89	0.35	12	0.12	3405.00	57617.00	26900	20230511	-25.46	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26900	-25.46	20230511	17170	16.77	20240125	0.88	N	020000	500	123 억		6099638	N	N	58	N	00	N
27	20240326	140325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	40	2	0.20	474081690	23715	53.61	19940	20200	19860	25900	13980	19960	19990.79	26.07	0	-446	20333	20146	19963	19776	19593	20055	19685	123	5940	500	14770	50	1	23398500	4680	5.87	0.35	12	0.10	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6099638	N	N	58	N	00	N
28	20240326	130325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	40	2	0.20	396649720	19848	44.87	19940	20200	19860	25900	13980	19960	19984.37	26.07	0	-1132	20333	20146	19963	19776	19593	20055	19685	123	5940	500	14770	50	1	23398500	4680	5.87	0.35	12	0.08	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6099638	N	N	58	N	00	N
29	20240326	120325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	40	2	0.20	311409320	15591	35.25	19940	20200	19860	25900	13980	19960	19973.66	26.07	0	-894	20333	20146	19963	19776	19593	20055	19685	123	5940	500	14770	50	1	23398500	4680	5.87	0.35	12	0.07	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6099638	N	N	58	N	00	N
30	20240326	110320	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	40	2	0.20	228691590	11459	25.90	19940	20200	19860	25900	13980	19960	19957.38	26.07	0	-1330	20333	20146	19963	19776	19593	20055	19685	123	5940	500	14770	50	1	23398500	4680	5.87	0.35	12	0.05	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6099638	N	N	58	N	00	N
31	20240326	100326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19890	-70	5	-0.35	85711550	4301	9.72	19940	20050	19890	25900	13980	19960	19928.28	26.07	0	-997	20333	20146	19963	19776	19593	20055	19685	123	5940	500	14770	10	1	23398500	4654	5.84	0.35	12	0.02	3405.00	57617.00	26900	20230511	-26.06	17170	20240125	15.84	21650	-8.13	20240207	17170	15.84	20240125	26900	-26.06	20230511	17170	15.84	20240125	0.88	N	020000	500	123 억		6099638	N	N	58	N	00	N
32	20240326	090325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19910	-50	5	-0.25	3448850	173	0.39	19940	19940	19910	25900	13980	19960	19935.55	26.07	0	-42	20333	20146	19963	19776	19593	20055	19685	123	5940	500	14770	10	1	23398500	4659	5.85	0.35	12	0.00	3405.00	57617.00	26900	20230511	-25.99	17170	20240125	15.96	21650	-8.04	20240207	17170	15.96	20240125	26900	-25.99	20230511	17170	15.96	20240125	0.88	N	020000	500	123 억		6099638	N	N	58	N	00	N
33	20240325	160334	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19960	-190	5	-0.94	880421700	44228	67.96	20150	20150	19780	26150	14150	20150	19906.41	26.06	0	-22291	20416	20282	20016	19882	19616	20350	19950	123	6000	500	14910	10	1	23398500	4670	5.86	0.35	12	0.19	3405.00	57617.00	26900	20230511	-25.80	17170	20240125	16.25	21650	-7.81	20240207	17170	16.25	20240125	26900	-25.80	20230511	17170	16.25	20240125	0.88	N	020000	500	123 억		6098479	N	N	58	N	00	N
34	20240325	150336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19970	-180	5	-0.89	797570430	40078	61.58	20150	20150	19780	26150	14150	20150	19900.45	26.06	0	-19633	20416	20282	20016	19882	19616	20350	19950	123	6000	500	14910	10	1	23398500	4673	5.86	0.35	12	0.17	3405.00	57617.00	26900	20230511	-25.76	17170	20240125	16.31	21650	-7.76	20240207	17170	16.31	20240125	26900	-25.76	20230511	17170	16.31	20240125	0.88	N	020000	500	123 억		6098479	N	N	6	N	00	N
35	20240325	140336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19950	-200	5	-0.99	615247810	30963	47.58	20150	20150	19780	26150	14150	20150	19870.42	26.06	0	-15395	20416	20282	20016	19882	19616	20350	19950	123	6000	500	14910	10	1	23398500	4668	5.86	0.35	12	0.13	3405.00	57617.00	26900	20230511	-25.84	17170	20240125	16.19	21650	-7.85	20240207	17170	16.19	20240125	26900	-25.84	20230511	17170	16.19	20240125	0.88	N	020000	500	123 억		6098479	N	N	6	N	00	N
36	20240325	130337	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19860	-290	5	-1.44	497731850	25051	38.49	20150	20150	19780	26150	14150	20150	19868.74	26.06	0	-12710	20416	20282	20016	19882	19616	20350	19950	123	6000	500	14910	10	1	23398500	4647	5.83	0.34	12	0.11	3405.00	57617.00	26900	20230511	-26.17	17170	20240125	15.67	21650	-8.27	20240207	17170	15.67	20240125	26900	-26.17	20230511	17170	15.67	20240125	0.88	N	020000	500	123 억		6098479	N	N	6	N	00	N
37	20240325	120342	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19890	-260	5	-1.29	403845410	20330	31.24	20150	20150	19780	26150	14150	20150	19864.51	26.06	0	-11156	20416	20282	20016	19882	19616	20350	19950	123	6000	500	14910	10	1	23398500	4654	5.84	0.35	12	0.09	3405.00	57617.00	26900	20230511	-26.06	17170	20240125	15.84	21650	-8.13	20240207	17170	15.84	20240125	26900	-26.06	20230511	17170	15.84	20240125	0.88	N	020000	500	123 억		6098479	N	N	6	N	00	N
38	20240325	110338	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19790	-360	5	-1.79	339222960	17071	26.23	20150	20150	19780	26150	14150	20150	19871.30	26.06	0	-9288	20416	20282	20016	19882	19616	20350	19950	123	6000	500	14910	10	1	23398500	4631	5.81	0.34	12	0.07	3405.00	57617.00	26900	20230511	-26.43	17170	20240125	15.26	21650	-8.59	20240207	17170	15.26	20240125	26900	-26.43	20230511	17170	15.26	20240125	0.88	N	020000	500	123 억		6098479	N	N	6	N	00	N
39	20240325	100336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19830	-320	5	-1.59	212909620	10690	16.43	20150	20150	19800	26150	14150	20150	19916.71	26.06	0	-6456	20416	20282	20016	19882	19616	20350	19950	123	6000	500	14910	10	1	23398500	4640	5.82	0.34	12	0.05	3405.00	57617.00	26900	20230511	-26.28	17170	20240125	15.49	21650	-8.41	20240207	17170	15.49	20240125	26900	-26.28	20230511	17170	15.49	20240125	0.88	N	020000	500	123 억		6098479	N	N	6	N	00	N
40	20240325	090338	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	-150	5	-0.74	40408350	2014	3.09	20150	20150	19990	26150	14150	20150	20063.73	26.06	0	-1404	20416	20282	20016	19882	19616	20350	19950	123	6000	500	14910	50	1	23398500	4680	5.87	0.35	12	0.01	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.88	N	020000	500	123 억		6098479	N	N	6	N	00	N
41	20240322	160335	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20150	270	2	1.36	1299717250	65028	105.59	19900	20150	19750	25800	13920	19880	19987.00	25.96	0	19517	20253	20066	19863	19676	19473	20160	19770	123	5920	500	14710	50	1	23398500	4715	5.92	0.35	12	0.28	3405.00	57617.00	26900	20230511	-25.09	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26900	-25.09	20230511	17170	17.36	20240125	0.89	N	020000	500	123 억		6074883	N	N	6	N	00	N
42	20240322	150338	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19990	110	2	0.55	1202795020	60203	97.76	19900	20100	19750	25800	13920	19880	19978.99	25.96	0	18725	20253	20066	19863	19676	19473	20160	19770	123	5920	500	14710	10	1	23398500	4677	5.87	0.35	12	0.26	3405.00	57617.00	26900	20230511	-25.69	17170	20240125	16.42	21650	-7.67	20240207	17170	16.42	20240125	26900	-25.69	20230511	17170	16.42	20240125	0.89	N	020000	500	123 억		6074883	N	N	7	N	00	N
43	20240322	140335	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	120	2	0.60	997862390	49954	81.11	19900	20100	19750	25800	13920	19880	19975.63	25.96	0	13195	20253	20066	19863	19676	19473	20160	19770	123	5920	500	14710	50	1	23398500	4680	5.87	0.35	12	0.21	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.89	N	020000	500	123 억		6074883	N	N	7	N	00	N
44	20240322	130335	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19990	110	2	0.55	849063100	42504	69.02	19900	20100	19750	25800	13920	19880	19976.08	25.96	0	10264	20253	20066	19863	19676	19473	20160	19770	123	5920	500	14710	10	1	23398500	4677	5.87	0.35	12	0.18	3405.00	57617.00	26900	20230511	-25.69	17170	20240125	16.42	21650	-7.67	20240207	17170	16.42	20240125	26900	-25.69	20230511	17170	16.42	20240125	0.89	N	020000	500	123 억		6074883	N	N	7	N	00	N
45	20240322	120331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	120	2	0.60	587485610	29436	47.80	19900	20100	19750	25800	13920	19880	19958.07	25.96	0	2346	20253	20066	19863	19676	19473	20160	19770	123	5920	500	14710	50	1	23398500	4680	5.87	0.35	12	0.13	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.89	N	020000	500	123 억		6074883	N	N	7	N	00	N
46	20240322	110337	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19990	110	2	0.55	440611940	22104	35.89	19900	20050	19750	25800	13920	19880	19933.58	25.96	0	-862	20253	20066	19863	19676	19473	20160	19770	123	5920	500	14710	10	1	23398500	4677	5.87	0.35	12	0.09	3405.00	57617.00	26900	20230511	-25.69	17170	20240125	16.42	21650	-7.67	20240207	17170	16.42	20240125	26900	-25.69	20230511	17170	16.42	20240125	0.89	N	020000	500	123 억		6074883	N	N	7	N	00	N
47	20240322	100336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20000	120	2	0.60	216535010	10872	17.65	19900	20050	19750	25800	13920	19880	19916.76	25.96	0	-423	20253	20066	19863	19676	19473	20160	19770	123	5920	500	14710	50	1	23398500	4680	5.87	0.35	12	0.05	3405.00	57617.00	26900	20230511	-25.65	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230511	17170	16.48	20240125	0.89	N	020000	500	123 억		6074883	N	N	7	N	00	N
48	20240322	090332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19810	-70	5	-0.35	14790070	744	1.21	19900	19900	19810	25800	13920	19880	19879.13	25.96	0	-518	20253	20066	19863	19676	19473	20160	19770	123	5920	500	14710	10	1	23398500	4635	5.82	0.34	12	0.00	3405.00	57617.00	26900	20230511	-26.36	17170	20240125	15.38	21650	-8.50	20240207	17170	15.38	20240125	26900	-26.36	20230511	17170	15.38	20240125	0.89	N	020000	500	123 억		6074883	N	N	7	N	00	N
49	20240321	160333	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19880	20	2	0.10	1218195320	61577	104.26	19870	20050	19660	25800	13910	19860	19783.28	25.97	0	-5609	20140	20000	19840	19700	19540	20070	19770	123	5940	500	14690	10	1	23398500	4652	5.84	0.35	12	0.26	3405.00	57617.00	26900	20230511	-26.10	17170	20240125	15.78	21650	-8.18	20240207	17170	15.78	20240125	26900	-26.10	20230511	17170	15.78	20240125	0.89	N	020000	500	123 억		6077162	N	N	7	N	00	N
50	20240321	150334	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19810	-50	5	-0.25	1098611420	55557	94.07	19870	20050	19660	25800	13910	19860	19774.49	25.97	0	-3792	20140	20000	19840	19700	19540	20070	19770	123	5940	500	14690	10	1	23398500	4635	5.82	0.34	12	0.24	3405.00	57617.00	26900	20230511	-26.36	17170	20240125	15.38	21650	-8.50	20240207	17170	15.38	20240125	26900	-26.36	20230511	17170	15.38	20240125	0.89	N	020000	500	123 억		6077162	N	N	35	N	00	N
51	20240321	140335	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19680	-180	5	-0.91	917661140	46407	78.58	19870	20050	19660	25800	13910	19860	19774.20	25.97	0	-5587	20140	20000	19840	19700	19540	20070	19770	123	5940	500	14690	10	1	23398500	4605	5.78	0.34	12	0.20	3405.00	57617.00	26900	20230511	-26.84	17170	20240125	14.62	21650	-9.10	20240207	17170	14.62	20240125	26900	-26.84	20230511	17170	14.62	20240125	0.89	N	020000	500	123 억		6077162	N	N	35	N	00	N
52	20240321	130332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19680	-180	5	-0.91	753744180	38078	64.47	19870	20050	19670	25800	13910	19860	19794.74	25.97	0	-4895	20140	20000	19840	19700	19540	20070	19770	123	5940	500	14690	10	1	23398500	4605	5.78	0.34	12	0.16	3405.00	57617.00	26900	20230511	-26.84	17170	20240125	14.62	21650	-9.10	20240207	17170	14.62	20240125	26900	-26.84	20230511	17170	14.62	20240125	0.89	N	020000	500	123 억		6077162	N	N	35	N	00	N
53	20240321	120333	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19710	-150	5	-0.76	566073450	28552	48.34	19870	20050	19710	25800	13910	19860	19826.05	25.97	0	-5257	20140	20000	19840	19700	19540	20070	19770	123	5940	500	14690	10	1	23398500	4612	5.79	0.34	12	0.12	3405.00	57617.00	26900	20230511	-26.73	17170	20240125	14.79	21650	-8.96	20240207	17170	14.79	20240125	26900	-26.73	20230511	17170	14.79	20240125	0.89	N	020000	500	123 억		6077162	N	N	35	N	00	N
54	20240321	110334	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19770	-90	5	-0.45	365217130	18379	31.12	19870	20050	19770	25800	13910	19860	19871.44	25.97	0	-2339	20140	20000	19840	19700	19540	20070	19770	123	5940	500	14690	10	1	23398500	4626	5.81	0.34	12	0.08	3405.00	57617.00	26900	20230511	-26.51	17170	20240125	15.14	21650	-8.68	20240207	17170	15.14	20240125	26900	-26.51	20230511	17170	15.14	20240125	0.89	N	020000	500	123 억		6077162	N	N	35	N	00	N
55	20240321	100334	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19800	-60	5	-0.30	235156290	11808	19.99	19870	20050	19770	25800	13910	19860	19915.00	25.97	0	-777	20140	20000	19840	19700	19540	20070	19770	123	5940	500	14690	10	1	23398500	4633	5.81	0.34	12	0.05	3405.00	57617.00	26900	20230511	-26.39	17170	20240125	15.32	21650	-8.55	20240207	17170	15.32	20240125	26900	-26.39	20230511	17170	15.32	20240125	0.89	N	020000	500	123 억		6077162	N	N	35	N	00	N
56	20240321	090334	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19960	100	2	0.50	15410600	775	1.31	19870	19960	19850	25800	13910	19860	19884.65	25.97	0	-164	20140	20000	19840	19700	19540	20070	19770	123	5940	500	14690	10	1	23398500	4670	5.86	0.35	12	0.00	3405.00	57617.00	26900	20230511	-25.80	17170	20240125	16.25	21650	-7.81	20240207	17170	16.25	20240125	26900	-25.80	20230511	17170	16.25	20240125	0.89	N	020000	500	123 억		6077162	N	N	35	N	00	N
57	20240320	160331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19860	70	2	0.35	1173657950	59051	82.47	19760	19980	19680	25700	13860	19790	19875.34	26.04	0	-8246	20256	20022	19716	19482	19176	20140	19600	123	5910	500	14640	10	1	23398500	4647	3.98	0.36	12	0.25	4995.00	55151.00	26900	20230511	-26.17	17170	20240125	15.67	21650	-8.27	20240207	17170	15.67	20240125	26900	-26.17	20230511	17170	15.67	20240125	0.90	N	020000	500	123 억		6093510	N	N	35	N	00	N
58	20240320	150332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19870	80	2	0.40	996022390	50113	69.99	19760	19980	19680	25700	13860	19790	19875.53	26.04	0	-7606	20256	20022	19716	19482	19176	20140	19600	123	5910	500	14640	10	1	23398500	4649	3.98	0.36	12	0.21	4995.00	55151.00	26900	20230511	-26.13	17170	20240125	15.73	21650	-8.22	20240207	17170	15.73	20240125	26900	-26.13	20230511	17170	15.73	20240125	0.90	N	020000	500	123 억		6093510	N	N	241	N	00	N
59	20240320	140335	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19900	110	2	0.56	740785910	37283	52.07	19760	19980	19680	25700	13860	19790	19869.27	26.04	0	-4968	20256	20022	19716	19482	19176	20140	19600	123	5910	500	14640	10	1	23398500	4656	3.98	0.36	12	0.16	4995.00	55151.00	26900	20230511	-26.02	17170	20240125	15.90	21650	-8.08	20240207	17170	15.90	20240125	26900	-26.02	20230511	17170	15.90	20240125	0.90	N	020000	500	123 억		6093510	N	N	241	N	00	N
60	20240320	130336	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19890	100	2	0.51	669422230	33695	47.06	19760	19980	19680	25700	13860	19790	19867.11	26.04	0	-3794	20256	20022	19716	19482	19176	20140	19600	123	5910	500	14640	10	1	23398500	4654	3.98	0.36	12	0.14	4995.00	55151.00	26900	20230511	-26.06	17170	20240125	15.84	21650	-8.13	20240207	17170	15.84	20240125	26900	-26.06	20230511	17170	15.84	20240125	0.90	N	020000	500	123 억		6093510	N	N	241	N	00	N
61	20240320	120333	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19870	80	2	0.40	615429820	30979	43.27	19760	19980	19680	25700	13860	19790	19866.03	26.04	0	-3082	20256	20022	19716	19482	19176	20140	19600	123	5910	500	14640	10	1	23398500	4649	3.98	0.36	12	0.13	4995.00	55151.00	26900	20230511	-26.13	17170	20240125	15.73	21650	-8.22	20240207	17170	15.73	20240125	26900	-26.13	20230511	17170	15.73	20240125	0.90	N	020000	500	123 억		6093510	N	N	241	N	00	N
62	20240320	110333	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19880	90	2	0.45	539527400	27159	37.93	19760	19980	19680	25700	13860	19790	19865.51	26.04	0	-1408	20256	20022	19716	19482	19176	20140	19600	123	5910	500	14640	10	1	23398500	4652	3.98	0.36	12	0.12	4995.00	55151.00	26900	20230511	-26.10	17170	20240125	15.78	21650	-8.18	20240207	17170	15.78	20240125	26900	-26.10	20230511	17170	15.78	20240125	0.90	N	020000	500	123 억		6093510	N	N	241	N	00	N
63	20240320	100332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19880	90	2	0.45	311328180	15697	21.92	19760	19980	19680	25700	13860	19790	19833.61	26.04	0	3420	20256	20022	19716	19482	19176	20140	19600	123	5910	500	14640	10	1	23398500	4652	3.98	0.36	12	0.07	4995.00	55151.00	26900	20230511	-26.10	17170	20240125	15.78	21650	-8.18	20240207	17170	15.78	20240125	26900	-26.10	20230511	17170	15.78	20240125	0.90	N	020000	500	123 억		6093510	N	N	241	N	00	N
64	20240320	090329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19740	-50	5	-0.25	3931340	199	0.28	19760	19760	19740	25700	13860	19790	19755.48	26.04	0	-44	20256	20022	19716	19482	19176	20140	19600	123	5910	500	14640	10	1	23398500	4619	3.95	0.36	12	0.00	4995.00	55151.00	26900	20230511	-26.62	17170	20240125	14.97	21650	-8.82	20240207	17170	14.97	20240125	26900	-26.62	20230511	17170	14.97	20240125	0.90	N	020000	500	123 억		6093510	N	N	241	N	00	N
65	20240319	160326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19790	210	2	1.07	1416485010	71580	96.30	19510	19950	19410	25450	13710	19580	19788.84	26.03	0	-1221	19913	19746	19643	19476	19373	19695	19425	123	5870	500	14480	10	1	23398500	4631	3.96	0.36	12	0.31	4995.00	55151.00	26900	20230511	-26.43	17170	20240125	15.26	21650	-8.59	20240207	17170	15.26	20240125	26900	-26.43	20230511	17170	15.26	20240125	0.90	N	020000	500	123 억		6089700	N	N	241	N	00	N
66	20240319	150333	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19810	230	2	1.17	1322988450	66856	89.95	19510	19950	19410	25450	13710	19580	19788.63	26.03	0	-99	19913	19746	19643	19476	19373	19695	19425	123	5870	500	14480	10	1	23398500	4635	3.97	0.36	12	0.29	4995.00	55151.00	26900	20230511	-26.36	17170	20240125	15.38	21650	-8.50	20240207	17170	15.38	20240125	26900	-26.36	20230511	17170	15.38	20240125	0.90	N	020000	500	123 억		6089700	N	N	6109	N	00	N
67	20240319	140332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19910	330	2	1.69	1023317360	51786	69.67	19510	19930	19410	25450	13710	19580	19760.50	26.03	0	5843	19913	19746	19643	19476	19373	19695	19425	123	5870	500	14480	10	1	23398500	4659	3.99	0.36	12	0.22	4995.00	55151.00	26900	20230511	-25.99	17170	20240125	15.96	21650	-8.04	20240207	17170	15.96	20240125	26900	-25.99	20230511	17170	15.96	20240125	0.90	N	020000	500	123 억		6089700	N	N	6109	N	00	N
68	20240319	130313	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19640	60	2	0.31	807452130	40884	55.00	19510	19920	19410	25450	13710	19580	19749.83	26.03	0	4059	19913	19746	19643	19476	19373	19695	19425	123	5870	500	14480	10	1	23398500	4595	3.93	0.36	12	0.17	4995.00	55151.00	26900	20230511	-26.99	17170	20240125	14.39	21650	-9.28	20240207	17170	14.39	20240125	26900	-26.99	20230511	17170	14.39	20240125	0.90	N	020000	500	123 억		6089700	N	N	6109	N	00	N
69	20240319	120332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19730	150	2	0.77	631897560	31958	43.00	19510	19920	19410	25450	13710	19580	19772.75	26.03	0	2698	19913	19746	19643	19476	19373	19695	19425	123	5870	500	14480	10	1	23398500	4617	3.95	0.36	12	0.14	4995.00	55151.00	26900	20230511	-26.65	17170	20240125	14.91	21650	-8.87	20240207	17170	14.91	20240125	26900	-26.65	20230511	17170	14.91	20240125	0.90	N	020000	500	123 억		6089700	N	N	6109	N	00	N
70	20240319	110332	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19710	130	2	0.66	530913710	26843	36.11	19510	19920	19410	25450	13710	19580	19778.48	26.03	0	1682	19913	19746	19643	19476	19373	19695	19425	123	5870	500	14480	10	1	23398500	4612	3.95	0.36	12	0.11	4995.00	55151.00	26900	20230511	-26.73	17170	20240125	14.79	21650	-8.96	20240207	17170	14.79	20240125	26900	-26.73	20230511	17170	14.79	20240125	0.90	N	020000	500	123 억		6089700	N	N	6109	N	00	N
71	20240319	100333	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19900	320	2	1.63	290045360	14686	19.76	19510	19920	19410	25450	13710	19580	19749.79	26.03	0	1733	19913	19746	19643	19476	19373	19695	19425	123	5870	500	14480	10	1	23398500	4656	3.98	0.36	12	0.06	4995.00	55151.00	26900	20230511	-26.02	17170	20240125	15.90	21650	-8.08	20240207	17170	15.90	20240125	26900	-26.02	20230511	17170	15.90	20240125	0.90	N	020000	500	123 억		6089700	N	N	6109	N	00	N
72	20240319	090331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19420	-160	5	-0.82	27691990	1421	1.91	19510	19520	19420	25450	13710	19580	19487.68	26.03	0	-671	19913	19746	19643	19476	19373	19695	19425	123	5870	500	14480	10	1	23398500	4544	3.89	0.35	12	0.01	4995.00	55151.00	26900	20230511	-27.81	17170	20240125	13.10	21650	-10.30	20240207	17170	13.10	20240125	26900	-27.81	20230511	17170	13.10	20240125	0.90	N	020000	500	123 억		6089700	N	N	6109	N	00	N
73	20240318	160329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19580	-270	5	-1.36	1455126530	74239	229.45	19810	19810	19540	25800	13900	19850	19599.37	26.23	0	-29372	20043	19946	19753	19656	19463	19995	19705	123	5950	500	14680	10	1	23398500	4581	3.92	0.36	12	0.32	4995.00	55151.00	26900	20230511	-27.21	17170	20240125	14.04	21650	-9.56	20240207	17170	14.04	20240125	26900	-27.21	20230511	17170	14.04	20240125	0.91	N	020000	500	123 억		6137146	N	N	6109	N	00	N
74	20240318	150331	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19600	-250	5	-1.26	1241614890	63346	195.78	19810	19810	19540	25800	13900	19850	19599.03	26.23	0	-27656	20043	19946	19753	19656	19463	19995	19705	123	5950	500	14680	10	1	23398500	4586	3.92	0.36	12	0.27	4995.00	55151.00	26900	20230511	-27.14	17170	20240125	14.15	21650	-9.47	20240207	17170	14.15	20240125	26900	-27.14	20230511	17170	14.15	20240125	0.91	N	020000	500	123 억		6137146	N	N	7	N	00	N
75	20240318	140330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19610	-240	5	-1.21	814007050	41534	128.37	19810	19810	19540	25800	13900	19850	19596.27	26.23	0	-23822	20043	19946	19753	19656	19463	19995	19705	123	5950	500	14680	10	1	23398500	4588	3.93	0.36	12	0.18	4995.00	55151.00	26900	20230511	-27.10	17170	20240125	14.21	21650	-9.42	20240207	17170	14.21	20240125	26900	-27.10	20230511	17170	14.21	20240125	0.91	N	020000	500	123 억		6137146	N	N	7	N	00	N
76	20240318	130330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19600	-250	5	-1.26	449830250	22947	70.92	19810	19810	19540	25800	13900	19850	19598.88	26.23	0	-13927	20043	19946	19753	19656	19463	19995	19705	123	5950	500	14680	10	1	23398500	4586	3.92	0.36	12	0.10	4995.00	55151.00	26900	20230511	-27.14	17170	20240125	14.15	21650	-9.47	20240207	17170	14.15	20240125	26900	-27.14	20230511	17170	14.15	20240125	0.91	N	020000	500	123 억		6137146	N	N	7	N	00	N
77	20240318	120327	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19580	-270	5	-1.36	415539870	21196	65.51	19810	19810	19540	25800	13900	19850	19600.19	26.23	0	-12743	20043	19946	19753	19656	19463	19995	19705	123	5950	500	14680	10	1	23398500	4581	3.92	0.36	12	0.09	4995.00	55151.00	26900	20230511	-27.21	17170	20240125	14.04	21650	-9.56	20240207	17170	14.04	20240125	26900	-27.21	20230511	17170	14.04	20240125	0.91	N	020000	500	123 억		6137146	N	N	7	N	00	N
78	20240318	110330	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19620	-230	5	-1.16	299952570	15291	47.26	19810	19810	19540	25800	13900	19850	19610.37	26.23	0	-9046	20043	19946	19753	19656	19463	19995	19705	123	5950	500	14680	10	1	23398500	4591	3.93	0.36	12	0.07	4995.00	55151.00	26900	20230511	-27.06	17170	20240125	14.27	21650	-9.38	20240207	17170	14.27	20240125	26900	-27.06	20230511	17170	14.27	20240125	0.91	N	020000	500	123 억		6137146	N	N	7	N	00	N
79	20240318	100329	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19590	-260	5	-1.31	208983500	10649	32.91	19810	19810	19540	25800	13900	19850	19616.44	26.23	0	-5956	20043	19946	19753	19656	19463	19995	19705	123	5950	500	14680	10	1	23398500	4584	3.92	0.36	12	0.05	4995.00	55151.00	26900	20230511	-27.17	17170	20240125	14.09	21650	-9.52	20240207	17170	14.09	20240125	26900	-27.17	20230511	17170	14.09	20240125	0.91	N	020000	500	123 억		6137146	N	N	7	N	00	N
80	20240318	090327	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19750	-100	5	-0.50	27302460	1378	4.26	19810	19810	19750	25800	13900	19850	19799.21	26.23	0	-239	20043	19946	19753	19656	19463	19995	19705	123	5950	500	14680	10	1	23398500	4621	3.95	0.36	12	0.01	4995.00	55151.00	26900	20230511	-26.58	17170	20240125	15.03	21650	-8.78	20240207	17170	15.03	20240125	26900	-26.58	20230511	17170	15.03	20240125	0.91	N	020000	500	123 억		6137146	N	N	7	N	00	N
81	20240315	160325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19850	120	2	0.61	638274100	32331	101.34	19750	19850	19560	25600	13820	19730	19741.85	26.23	0	-8863	20103	19916	19623	19436	19143	20010	19530	123	5870	500	14600	10	1	23398500	4645	3.97	0.36	12	0.14	4995.00	55151.00	26900	20230511	-26.21	17170	20240125	15.61	21650	-8.31	20240207	17170	15.61	20240125	26900	-26.21	20230511	17170	15.61	20240125	0.91	N	020000	500	123 억		6137980	N	N	7	N	00	N
82	20240315	150309	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19780	50	2	0.25	495207980	25111	78.71	19750	19820	19560	25600	13820	19730	19720.76	26.23	0	-8856	20103	19916	19623	19436	19143	20010	19530	123	5870	500	14600	10	1	23398500	4628	3.96	0.36	12	0.11	4995.00	55151.00	26900	20230511	-26.47	17170	20240125	15.20	21650	-8.64	20240207	17170	15.20	20240125	26900	-26.47	20230511	17170	15.20	20240125	0.91	N	020000	500	123 억		6137980	N	N	119	N	00	N
83	20240315	140311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19700	-30	5	-0.15	374145380	18984	59.51	19750	19820	19560	25600	13820	19730	19708.46	26.23	0	-6109	20103	19916	19623	19436	19143	20010	19530	123	5870	500	14600	10	1	23398500	4610	3.94	0.36	12	0.08	4995.00	55151.00	26900	20230511	-26.77	17170	20240125	14.74	21650	-9.01	20240207	17170	14.74	20240125	26900	-26.77	20230511	17170	14.74	20240125	0.91	N	020000	500	123 억		6137980	N	N	119	N	00	N
84	20240315	130327	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19720	-10	5	-0.05	331097390	16801	52.66	19750	19820	19560	25600	13820	19730	19707.00	26.23	0	-4857	20103	19916	19623	19436	19143	20010	19530	123	5870	500	14600	10	1	23398500	4614	3.95	0.36	12	0.07	4995.00	55151.00	26900	20230511	-26.69	17170	20240125	14.85	21650	-8.91	20240207	17170	14.85	20240125	26900	-26.69	20230511	17170	14.85	20240125	0.91	N	020000	500	123 억		6137980	N	N	119	N	00	N
85	20240315	120328	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19740	10	2	0.05	258414080	13115	41.11	19750	19820	19560	25600	13820	19730	19703.70	26.23	0	-3843	20103	19916	19623	19436	19143	20010	19530	123	5870	500	14600	10	1	23398500	4619	3.95	0.36	12	0.06	4995.00	55151.00	26900	20230511	-26.62	17170	20240125	14.97	21650	-8.82	20240207	17170	14.97	20240125	26900	-26.62	20230511	17170	14.97	20240125	0.91	N	020000	500	123 억		6137980	N	N	119	N	00	N
86	20240315	110326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19790	60	2	0.30	203097140	10318	32.34	19750	19800	19560	25600	13820	19730	19683.77	26.23	0	-2862	20103	19916	19623	19436	19143	20010	19530	123	5870	500	14600	10	1	23398500	4631	3.96	0.36	12	0.04	4995.00	55151.00	26900	20230511	-26.43	17170	20240125	15.26	21650	-8.59	20240207	17170	15.26	20240125	26900	-26.43	20230511	17170	15.26	20240125	0.91	N	020000	500	123 억		6137980	N	N	119	N	00	N
87	20240315	100326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19780	50	2	0.25	144251180	7336	23.00	19750	19800	19560	25600	13820	19730	19663.47	26.23	0	-1871	20103	19916	19623	19436	19143	20010	19530	123	5870	500	14600	10	1	23398500	4628	3.96	0.36	12	0.03	4995.00	55151.00	26900	20230511	-26.47	17170	20240125	15.20	21650	-8.64	20240207	17170	15.20	20240125	26900	-26.47	20230511	17170	15.20	20240125	0.91	N	020000	500	123 억		6137980	N	N	119	N	00	N
88	20240315	090326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19730	0	3	0.00	7422480	376	1.18	19750	19760	19730	25600	13820	19730	19740.64	26.23	0	-79	20103	19916	19623	19436	19143	20010	19530	123	5870	500	14600	10	1	23398500	4617	3.95	0.36	12	0.00	4995.00	55151.00	26900	20230511	-26.65	17170	20240125	14.91	21650	-8.87	20240207	17170	14.91	20240125	26900	-26.65	20230511	17170	14.91	20240125	0.91	N	020000	500	123 억		6137980	N	N	119	N	00	N
89	20240314	160323	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19730	320	2	1.65	626127740	31870	151.53	19450	19810	19330	25200	13590	19410	19646.30	26.12	0	-4255	19623	19516	19443	19336	19263	19480	19300	123	5790	500	14360	10	1	23398500	4617	3.95	0.36	12	0.14	4995.00	55151.00	26900	20230511	-26.65	17170	20240125	14.91	21650	-8.87	20240207	17170	14.91	20240125	26900	-26.65	20230511	17170	14.91	20240125	0.91	N	020000	500	123 억		6112228	N	N	119	N	00	N
90	20240314	150325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19760	350	2	1.80	606481480	30875	146.80	19450	19810	19330	25200	13590	19410	19643.12	26.12	0	-3557	19623	19516	19443	19336	19263	19480	19300	123	5790	500	14360	10	1	23398500	4624	3.96	0.36	12	0.13	4995.00	55151.00	26900	20230511	-26.54	17170	20240125	15.08	21650	-8.73	20240207	17170	15.08	20240125	26900	-26.54	20230511	17170	15.08	20240125	0.91	N	020000	500	123 억		6112228	N	N	133	N	00	N
91	20240314	140324	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19730	320	2	1.65	490717500	25018	118.95	19450	19750	19330	25200	13590	19410	19614.58	26.12	0	-775	19623	19516	19443	19336	19263	19480	19300	123	5790	500	14360	10	1	23398500	4617	3.95	0.36	12	0.11	4995.00	55151.00	26900	20230511	-26.65	17170	20240125	14.91	21650	-8.87	20240207	17170	14.91	20240125	26900	-26.65	20230511	17170	14.91	20240125	0.91	N	020000	500	123 억		6112228	N	N	133	N	00	N
92	20240314	130324	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19700	290	2	1.49	409321590	20892	99.33	19450	19740	19330	25200	13590	19410	19592.26	26.12	0	348	19623	19516	19443	19336	19263	19480	19300	123	5790	500	14360	10	1	23398500	4610	3.94	0.36	12	0.09	4995.00	55151.00	26900	20230511	-26.77	17170	20240125	14.74	21650	-9.01	20240207	17170	14.74	20240125	26900	-26.77	20230511	17170	14.74	20240125	0.91	N	020000	500	123 억		6112228	N	N	133	N	00	N
93	20240314	120324	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19630	220	2	1.13	322430620	16470	78.31	19450	19740	19330	25200	13590	19410	19576.84	26.12	0	930	19623	19516	19443	19336	19263	19480	19300	123	5790	500	14360	10	1	23398500	4593	3.93	0.36	12	0.07	4995.00	55151.00	26900	20230511	-27.03	17170	20240125	14.33	21650	-9.33	20240207	17170	14.33	20240125	26900	-27.03	20230511	17170	14.33	20240125	0.91	N	020000	500	123 억		6112228	N	N	133	N	00	N
94	20240314	110325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19690	280	2	1.44	238336480	12199	58.00	19450	19710	19330	25200	13590	19410	19537.38	26.12	0	2402	19623	19516	19443	19336	19263	19480	19300	123	5790	500	14360	10	1	23398500	4607	3.94	0.36	12	0.05	4995.00	55151.00	26900	20230511	-26.80	17170	20240125	14.68	21650	-9.05	20240207	17170	14.68	20240125	26900	-26.80	20230511	17170	14.68	20240125	0.91	N	020000	500	123 억		6112228	N	N	133	N	00	N
95	20240314	100325	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19520	110	2	0.57	101374830	5219	24.81	19450	19540	19330	25200	13590	19410	19424.19	26.12	0	-549	19623	19516	19443	19336	19263	19480	19300	123	5790	500	14360	10	1	23398500	4567	3.91	0.35	12	0.02	4995.00	55151.00	26900	20230511	-27.43	17170	20240125	13.69	21650	-9.84	20240207	17170	13.69	20240125	26900	-27.43	20230511	17170	13.69	20240125	0.91	N	020000	500	123 억		6112228	N	N	133	N	00	N
96	20240314	090324	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19390	-20	5	-0.10	16251170	836	3.97	19450	19450	19390	25200	13590	19410	19439.20	26.12	0	-750	19623	19516	19443	19336	19263	19480	19300	123	5790	500	14360	10	1	23398500	4537	3.88	0.35	12	0.00	4995.00	55151.00	26900	20230511	-27.92	17170	20240125	12.93	21650	-10.44	20240207	17170	12.93	20240125	26900	-27.92	20230511	17170	12.93	20240125	0.91	N	020000	500	123 억		6112228	N	N	133	N	00	N
97	20240313	160322	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19410	-120	5	-0.61	406377780	20941	35.36	19550	19550	19370	25350	13680	19530	19405.84	26.14	0	-10749	19910	19720	19510	19320	19110	19815	19415	123	5820	500	14450	10	1	23398500	4542	3.89	0.35	12	0.09	4995.00	55151.00	26900	20230511	-27.84	17170	20240125	13.05	21650	-10.35	20240207	17170	13.05	20240125	26900	-27.84	20230511	17170	13.05	20240125	0.90	N	020000	500	123 억		6116526	N	N	133	N	00	N
98	20240313	150321	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19400	-130	5	-0.67	370147390	19073	32.20	19550	19550	19370	25350	13680	19530	19406.88	26.14	0	-9780	19910	19720	19510	19320	19110	19815	19415	123	5820	500	14450	10	1	23398500	4539	3.88	0.35	12	0.08	4995.00	55151.00	26900	20230511	-27.88	17170	20240125	12.99	21650	-10.39	20240207	17170	12.99	20240125	26900	-27.88	20230511	17170	12.99	20240125	0.90	N	020000	500	123 억		6116526	N	N	95	N	00	N
99	20240313	140324	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19400	-130	5	-0.67	311385780	16045	27.09	19550	19550	19370	25350	13680	19530	19407.03	26.14	0	-8243	19910	19720	19510	19320	19110	19815	19415	123	5820	500	14450	10	1	23398500	4539	3.88	0.35	12	0.07	4995.00	55151.00	26900	20230511	-27.88	17170	20240125	12.99	21650	-10.39	20240207	17170	12.99	20240125	26900	-27.88	20230511	17170	12.99	20240125	0.90	N	020000	500	123 억		6116526	N	N	95	N	00	N
100	20240313	130326	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19400	-130	5	-0.67	271681720	13999	23.64	19550	19550	19370	25350	13680	19530	19407.22	26.14	0	-7335	19910	19720	19510	19320	19110	19815	19415	123	5820	500	14450	10	1	23398500	4539	3.88	0.35	12	0.06	4995.00	55151.00	26900	20230511	-27.88	17170	20240125	12.99	21650	-10.39	20240207	17170	12.99	20240125	26900	-27.88	20230511	17170	12.99	20240125	0.90	N	020000	500	123 억		6116526	N	N	95	N	00	N
101	20240313	120322	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19420	-110	5	-0.56	237729540	12250	20.68	19550	19550	19370	25350	13680	19530	19406.49	26.14	0	-6284	19910	19720	19510	19320	19110	19815	19415	123	5820	500	14450	10	1	23398500	4544	3.89	0.35	12	0.05	4995.00	55151.00	26900	20230511	-27.81	17170	20240125	13.10	21650	-10.30	20240207	17170	13.10	20240125	26900	-27.81	20230511	17170	13.10	20240125	0.90	N	020000	500	123 억		6116526	N	N	95	N	00	N
102	20240313	110322	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19390	-140	5	-0.72	142183560	7322	12.36	19550	19550	19370	25350	13680	19530	19418.68	26.14	0	-3511	19910	19720	19510	19320	19110	19815	19415	123	5820	500	14450	10	1	23398500	4537	3.88	0.35	12	0.03	4995.00	55151.00	26900	20230511	-27.92	17170	20240125	12.93	21650	-10.44	20240207	17170	12.93	20240125	26900	-27.92	20230511	17170	12.93	20240125	0.90	N	020000	500	123 억		6116526	N	N	95	N	00	N
103	20240313	100322	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19400	-130	5	-0.67	98738670	5084	8.58	19550	19550	19370	25350	13680	19530	19421.45	26.14	0	-2988	19910	19720	19510	19320	19110	19815	19415	123	5820	500	14450	10	1	23398500	4539	3.88	0.35	12	0.02	4995.00	55151.00	26900	20230511	-27.88	17170	20240125	12.99	21650	-10.39	20240207	17170	12.99	20240125	26900	-27.88	20230511	17170	12.99	20240125	0.90	N	020000	500	123 억		6116526	N	N	95	N	00	N
104	20240313	090322	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19420	-110	5	-0.56	29575410	1518	2.56	19550	19550	19420	25350	13680	19530	19483.14	26.14	0	-434	19910	19720	19510	19320	19110	19815	19415	123	5820	500	14450	10	1	23398500	4544	3.89	0.35	12	0.01	4995.00	55151.00	26900	20230511	-27.81	17170	20240125	13.10	21650	-10.30	20240207	17170	13.10	20240125	26900	-27.81	20230511	17170	13.10	20240125	0.90	N	020000	500	123 억		6116526	N	N	95	N	00	N
105	20240312	160318	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19530	340	2	1.77	1152936760	59218	156.89	19350	19700	19300	24900	13440	19190	19469.36	26.15	0	-13227	19603	19396	19213	19006	18823	19500	19110	123	5710	500	14200	10	1	23398500	4570	3.91	0.35	12	0.25	4995.00	55151.00	26900	20230511	-27.40	17170	20240125	13.74	21650	-9.79	20240207	17170	13.74	20240125	26900	-27.40	20230511	17170	13.74	20240125	0.90	N	020000	500	123 억		6117620	N	N	95	N	00	N
106	20240312	150318	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19500	310	2	1.62	1092631680	56129	148.71	19350	19700	19300	24900	13440	19190	19466.44	26.15	0	-11250	19603	19396	19213	19006	18823	19500	19110	123	5710	500	14200	10	1	23398500	4563	3.90	0.35	12	0.24	4995.00	55151.00	26900	20230511	-27.51	17170	20240125	13.57	21650	-9.93	20240207	17170	13.57	20240125	26900	-27.51	20230511	17170	13.57	20240125	0.90	N	020000	500	123 억		6117620	N	N	41	N	00	N
107	20240312	140316	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19310	120	2	0.63	914521300	46988	124.49	19350	19700	19300	24900	13440	19190	19462.87	26.15	0	-6458	19603	19396	19213	19006	18823	19500	19110	123	5710	500	14200	10	1	23398500	4518	3.87	0.35	12	0.20	4995.00	55151.00	26900	20230511	-28.22	17170	20240125	12.46	21650	-10.81	20240207	17170	12.46	20240125	26900	-28.22	20230511	17170	12.46	20240125	0.90	N	020000	500	123 억		6117620	N	N	41	N	00	N
108	20240312	130307	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19380	190	2	0.99	824318370	42326	112.14	19350	19700	19330	24900	13440	19190	19475.46	26.15	0	-4747	19603	19396	19213	19006	18823	19500	19110	123	5710	500	14200	10	1	23398500	4535	3.88	0.35	12	0.18	4995.00	55151.00	26900	20230511	-27.96	17170	20240125	12.87	21650	-10.48	20240207	17170	12.87	20240125	26900	-27.96	20230511	17170	12.87	20240125	0.90	N	020000	500	123 억		6117620	N	N	41	N	00	N
109	20240312	120319	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19440	250	2	1.30	635023840	32561	86.27	19350	19700	19330	24900	13440	19190	19502.59	26.15	0	-3197	19603	19396	19213	19006	18823	19500	19110	123	5710	500	14200	10	1	23398500	4549	3.89	0.35	12	0.14	4995.00	55151.00	26900	20230511	-27.73	17170	20240125	13.22	21650	-10.21	20240207	17170	13.22	20240125	26900	-27.73	20230511	17170	13.22	20240125	0.90	N	020000	500	123 억		6117620	N	N	41	N	00	N
110	20240312	110320	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19470	280	2	1.46	482418790	24731	65.52	19350	19700	19330	24900	13440	19190	19506.64	26.15	0	-20	19603	19396	19213	19006	18823	19500	19110	123	5710	500	14200	10	1	23398500	4556	3.90	0.35	12	0.11	4995.00	55151.00	26900	20230511	-27.62	17170	20240125	13.40	21650	-10.07	20240207	17170	13.40	20240125	26900	-27.62	20230511	17170	13.40	20240125	0.90	N	020000	500	123 억		6117620	N	N	41	N	00	N
111	20240312	100319	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19410	220	2	1.15	377794150	19361	51.29	19350	19690	19330	24900	13440	19190	19513.15	26.15	0	558	19603	19396	19213	19006	18823	19500	19110	123	5710	500	14200	10	1	23398500	4542	3.89	0.35	12	0.08	4995.00	55151.00	26900	20230511	-27.84	17170	20240125	13.05	21650	-10.35	20240207	17170	13.05	20240125	26900	-27.84	20230511	17170	13.05	20240125	0.90	N	020000	500	123 억		6117620	N	N	41	N	00	N
112	20240312	090317	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19460	270	2	1.41	28351030	1460	3.87	19350	19460	19330	24900	13440	19190	19418.51	26.15	0	281	19603	19396	19213	19006	18823	19500	19110	123	5710	500	14200	10	1	23398500	4553	3.90	0.35	12	0.01	4995.00	55151.00	26900	20230511	-27.66	17170	20240125	13.34	21650	-10.12	20240207	17170	13.34	20240125	26900	-27.66	20230511	17170	13.34	20240125	0.90	N	020000	500	123 억		6117620	N	N	41	N	00	N
113	20240311	160318	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19190	50	2	0.26	723600280	37741	51.18	19140	19420	19030	24850	13400	19140	19172.79	26.16	0	-11906	19533	19336	19123	18926	18713	19435	19025	123	5710	500	14160	10	1	23398500	4490	3.84	0.35	12	0.16	4995.00	55151.00	26900	20230511	-28.66	17170	20240125	11.76	21650	-11.36	20240207	17170	11.76	20240125	26900	-28.66	20230511	17170	11.76	20240125	0.85	N	020000	500	123 억		6120542	N	N	41	N	00	N
114	20240311	150318	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19090	-50	5	-0.26	680221160	35470	48.10	19140	19420	19030	24850	13400	19140	19177.37	26.16	0	-10405	19533	19336	19123	18926	18713	19435	19025	123	5710	500	14160	10	1	23398500	4467	3.82	0.35	12	0.15	4995.00	55151.00	26900	20230511	-29.03	17170	20240125	11.18	21650	-11.82	20240207	17170	11.18	20240125	26900	-29.03	20230511	17170	11.18	20240125	0.85	N	020000	500	123 억		6120542	N	N	18145	N	00	N
115	20240311	140316	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19150	10	2	0.05	574283090	29930	40.59	19140	19420	19030	24850	13400	19140	19187.54	26.16	0	-8318	19533	19336	19123	18926	18713	19435	19025	123	5710	500	14160	10	1	23398500	4481	3.83	0.35	12	0.13	4995.00	55151.00	26900	20230511	-28.81	17170	20240125	11.53	21650	-11.55	20240207	17170	11.53	20240125	26900	-28.81	20230511	17170	11.53	20240125	0.85	N	020000	500	123 억		6120542	N	N	18145	N	00	N
116	20240311	130319	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19230	90	2	0.47	476399290	24820	33.66	19140	19420	19030	24850	13400	19140	19194.17	26.16	0	-6766	19533	19336	19123	18926	18713	19435	19025	123	5710	500	14160	10	1	23398500	4500	3.85	0.35	12	0.11	4995.00	55151.00	26900	20230511	-28.51	17170	20240125	12.00	21650	-11.18	20240207	17170	12.00	20240125	26900	-28.51	20230511	17170	12.00	20240125	0.85	N	020000	500	123 억		6120542	N	N	18145	N	00	N
117	20240311	120319	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19110	-30	5	-0.16	402973200	20988	28.46	19140	19420	19030	24850	13400	19140	19200.17	26.16	0	-5315	19533	19336	19123	18926	18713	19435	19025	123	5710	500	14160	10	1	23398500	4471	3.83	0.35	12	0.09	4995.00	55151.00	26900	20230511	-28.96	17170	20240125	11.30	21650	-11.73	20240207	17170	11.30	20240125	26900	-28.96	20230511	17170	11.30	20240125	0.85	N	020000	500	123 억		6120542	N	N	18145	N	00	N
118	20240311	110316	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19150	10	2	0.05	285982540	14875	20.17	19140	19420	19030	24850	13400	19140	19225.72	26.16	0	-2025	19533	19336	19123	18926	18713	19435	19025	123	5710	500	14160	10	1	23398500	4481	3.83	0.35	12	0.06	4995.00	55151.00	26900	20230511	-28.81	17170	20240125	11.53	21650	-11.55	20240207	17170	11.53	20240125	26900	-28.81	20230511	17170	11.53	20240125	0.85	N	020000	500	123 억		6120542	N	N	18145	N	00	N
119	20240311	100314	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19280	140	2	0.73	178729370	9285	12.59	19140	19420	19030	24850	13400	19140	19249.26	26.16	0	956	19533	19336	19123	18926	18713	19435	19025	123	5710	500	14160	10	1	23398500	4511	3.86	0.35	12	0.04	4995.00	55151.00	26900	20230511	-28.33	17170	20240125	12.29	21650	-10.95	20240207	17170	12.29	20240125	26900	-28.33	20230511	17170	12.29	20240125	0.85	N	020000	500	123 억		6120542	N	N	18145	N	00	N
120	20240311	090314	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19040	-100	5	-0.52	14120900	739	1.00	19140	19150	19030	24850	13400	19140	19108.12	26.16	0	-556	19533	19336	19123	18926	18713	19435	19025	123	5710	500	14160	10	1	23398500	4455	3.81	0.35	12	0.00	4995.00	55151.00	26900	20230511	-29.22	17170	20240125	10.89	21650	-12.06	20240207	17170	10.89	20240125	26900	-29.22	20230511	17170	10.89	20240125	0.85	N	020000	500	123 억		6120542	N	N	18145	N	00	N
121	20240308	160317	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19140	70	2	0.37	1405072110	73623	256.33	19070	19320	18910	24750	13350	19070	19084.69	24.94	0	-26077	19256	19162	19036	18942	18816	19210	18990	123	5680	500	14110	10	1	24630000	4714	3.83	0.35	12	0.30	4995.00	55151.00	26900	20230511	-28.85	17170	20240125	11.47	21650	-11.59	20240207	17170	11.47	20240125	26900	-28.85	20230511	17170	11.47	20240125	0.82	N	020000	500	123 억		6142808	N	N	18145	N	00	N
122	20240308	150315	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19040	-30	5	-0.16	1306080660	68421	238.22	19070	19320	18910	24750	13350	19070	19088.89	24.94	0	-24660	19256	19162	19036	18942	18816	19210	18990	123	5680	500	14110	10	1	24630000	4690	3.81	0.35	12	0.28	4995.00	55151.00	26900	20230511	-29.22	17170	20240125	10.89	21650	-12.06	20240207	17170	10.89	20240125	26900	-29.22	20230511	17170	10.89	20240125	0.82	N	020000	500	123 억		6142808	N	N	121	N	00	N
123	20240308	140315	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18980	-90	5	-0.47	928790690	48531	168.97	19070	19320	18970	24750	13350	19070	19138.09	24.94	0	-24111	19256	19162	19036	18942	18816	19210	18990	123	5680	500	14110	10	1	24630000	4675	3.80	0.34	12	0.20	4995.00	55151.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.82	N	020000	500	123 억		6142808	N	N	121	N	00	N
124	20240308	130314	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19260	190	2	1.00	602638520	31424	109.41	19070	19320	19040	24750	13350	19070	19177.65	24.94	0	-16757	19256	19162	19036	18942	18816	19210	18990	123	5680	500	14110	10	1	24630000	4744	3.86	0.35	12	0.13	4995.00	55151.00	26900	20230511	-28.40	17170	20240125	12.17	21650	-11.04	20240207	17170	12.17	20240125	26900	-28.40	20230511	17170	12.17	20240125	0.82	N	020000	500	123 억		6142808	N	N	121	N	00	N
125	20240308	120315	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19200	130	2	0.68	513386570	26788	93.27	19070	19320	19040	24750	13350	19070	19164.80	24.94	0	-12598	19256	19162	19036	18942	18816	19210	18990	123	5680	500	14110	10	1	24630000	4729	3.84	0.35	12	0.11	4995.00	55151.00	26900	20230511	-28.62	17170	20240125	11.82	21650	-11.32	20240207	17170	11.82	20240125	26900	-28.62	20230511	17170	11.82	20240125	0.82	N	020000	500	123 억		6142808	N	N	121	N	00	N
126	20240308	110314	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19270	200	2	1.05	420549070	21955	76.44	19070	19320	19040	24750	13350	19070	19155.05	24.94	0	-9186	19256	19162	19036	18942	18816	19210	18990	123	5680	500	14110	10	1	24630000	4746	3.86	0.35	12	0.09	4995.00	55151.00	26900	20230511	-28.36	17170	20240125	12.23	21650	-10.99	20240207	17170	12.23	20240125	26900	-28.36	20230511	17170	12.23	20240125	0.82	N	020000	500	123 억		6142808	N	N	121	N	00	N
127	20240308	100314	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19220	150	2	0.79	247561540	12962	45.13	19070	19250	19040	24750	13350	19070	19099.02	24.94	0	-5361	19256	19162	19036	18942	18816	19210	18990	123	5680	500	14110	10	1	24630000	4734	3.85	0.35	12	0.05	4995.00	55151.00	26900	20230511	-28.55	17170	20240125	11.94	21650	-11.22	20240207	17170	11.94	20240125	26900	-28.55	20230511	17170	11.94	20240125	0.82	N	020000	500	123 억		6142808	N	N	121	N	00	N
128	20240308	090311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19080	10	2	0.05	27452260	1439	5.01	19070	19120	19070	24750	13350	19070	19077.32	24.94	0	-160	19256	19162	19036	18942	18816	19210	18990	123	5680	500	14110	10	1	24630000	4699	3.82	0.35	12	0.01	4995.00	55151.00	26900	20230511	-29.07	17170	20240125	11.12	21650	-11.87	20240207	17170	11.12	20240125	26900	-29.07	20230511	17170	11.12	20240125	0.82	N	020000	500	123 억		6142808	N	N	121	N	00	N
129	20240307	160314	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19070	90	2	0.47	544922540	28661	85.57	19020	19130	18910	24650	13290	18980	19012.68	24.96	0	-16044	19280	19130	19020	18870	18760	19075	18815	123	5670	500	14040	10	1	24630000	4697	3.82	0.35	12	0.12	4995.00	55151.00	26900	20230511	-29.11	17170	20240125	11.07	21650	-11.92	20240207	17170	11.07	20240125	26900	-29.11	20230511	17170	11.07	20240125	0.84	N	020000	500	123 억		6146553	N	N	121	N	00	N
130	20240307	150301	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19040	60	2	0.32	473671690	24912	74.38	19020	19130	18910	24650	13290	18980	19013.80	24.96	0	-13423	19280	19130	19020	18870	18760	19075	18815	123	5670	500	14040	10	1	24630000	4690	3.81	0.35	12	0.10	4995.00	55151.00	26900	20230511	-29.22	17170	20240125	10.89	21650	-12.06	20240207	17170	10.89	20240125	26900	-29.22	20230511	17170	10.89	20240125	0.84	N	020000	500	123 억		6146553	N	N	133	N	00	N
131	20240307	140310	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19020	40	2	0.21	398687440	20971	62.61	19020	19130	18910	24650	13290	18980	19011.37	24.96	0	-10712	19280	19130	19020	18870	18760	19075	18815	123	5670	500	14040	10	1	24630000	4685	3.81	0.34	12	0.09	4995.00	55151.00	26900	20230511	-29.29	17170	20240125	10.77	21650	-12.15	20240207	17170	10.77	20240125	26900	-29.29	20230511	17170	10.77	20240125	0.84	N	020000	500	123 억		6146553	N	N	133	N	00	N
132	20240307	130311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19010	30	2	0.16	319987660	16832	50.25	19020	19130	18910	24650	13290	18980	19010.67	24.96	0	-8191	19280	19130	19020	18870	18760	19075	18815	123	5670	500	14040	10	1	24630000	4682	3.81	0.34	12	0.07	4995.00	55151.00	26900	20230511	-29.33	17170	20240125	10.72	21650	-12.19	20240207	17170	10.72	20240125	26900	-29.33	20230511	17170	10.72	20240125	0.84	N	020000	500	123 억		6146553	N	N	133	N	00	N
133	20240307	120311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19020	40	2	0.21	248848410	13091	39.08	19020	19130	18910	24650	13290	18980	19009.12	24.96	0	-5625	19280	19130	19020	18870	18760	19075	18815	123	5670	500	14040	10	1	24630000	4685	3.81	0.34	12	0.05	4995.00	55151.00	26900	20230511	-29.29	17170	20240125	10.77	21650	-12.15	20240207	17170	10.77	20240125	26900	-29.29	20230511	17170	10.77	20240125	0.84	N	020000	500	123 억		6146553	N	N	133	N	00	N
134	20240307	110313	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	140	2	0.74	149802640	7885	23.54	19020	19130	18910	24650	13290	18980	18998.43	24.96	0	-3399	19280	19130	19020	18870	18760	19075	18815	123	5670	500	14040	10	1	24630000	4709	3.83	0.35	12	0.03	4995.00	55151.00	26900	20230511	-28.92	17170	20240125	11.36	21650	-11.69	20240207	17170	11.36	20240125	26900	-28.92	20230511	17170	11.36	20240125	0.84	N	020000	500	123 억		6146553	N	N	133	N	00	N
135	20240307	100314	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18980	0	3	0.00	80658200	4251	12.69	19020	19030	18910	24650	13290	18980	18973.94	24.96	0	-2094	19280	19130	19020	18870	18760	19075	18815	123	5670	500	14040	10	1	24630000	4675	3.80	0.34	12	0.02	4995.00	55151.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.84	N	020000	500	123 억		6146553	N	N	133	N	00	N
136	20240307	090311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18990	10	2	0.05	3232080	170	0.51	19020	19020	18990	24650	13290	18980	19012.24	24.96	0	-53	19280	19130	19020	18870	18760	19075	18815	123	5670	500	14040	10	1	24630000	4677	3.80	0.34	12	0.00	4995.00	55151.00	26900	20230511	-29.41	17170	20240125	10.60	21650	-12.29	20240207	17170	10.60	20240125	26900	-29.41	20230511	17170	10.60	20240125	0.84	N	020000	500	123 억		6146553	N	N	133	N	00	N
137	20240306	160311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18980	-190	5	-0.99	635513030	33461	55.72	19170	19170	18910	24900	13420	19170	18992.65	24.99	0	-15829	19463	19316	19073	18926	18683	19390	19000	123	5730	500	14180	10	1	24630000	4675	3.80	0.34	12	0.14	4995.00	55151.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.86	N	020000	500	123 억		6156115	N	N	133	N	00	N
138	20240306	150312	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18960	-210	5	-1.10	552018020	29053	48.38	19170	19170	18940	24900	13420	19170	19000.38	24.99	0	-14168	19463	19316	19073	18926	18683	19390	19000	123	5730	500	14180	10	1	24630000	4670	3.80	0.34	12	0.12	4995.00	55151.00	26900	20230511	-29.52	17170	20240125	10.43	21650	-12.42	20240207	17170	10.43	20240125	26900	-29.52	20230511	17170	10.43	20240125	0.86	N	020000	500	123 억		6156115	N	N	10	N	00	N
139	20240306	140311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	-170	5	-0.89	459238460	24164	40.24	19170	19170	18940	24900	13420	19170	19005.07	24.99	0	-10685	19463	19316	19073	18926	18683	19390	19000	123	5730	500	14180	10	1	24630000	4680	3.80	0.34	12	0.10	4995.00	55151.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	26900	-29.37	20230511	17170	10.66	20240125	0.86	N	020000	500	123 억		6156115	N	N	10	N	00	N
140	20240306	130311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	-170	5	-0.89	311456680	16395	27.30	19170	19170	18940	24900	13420	19170	18997.05	24.99	0	-8397	19463	19316	19073	18926	18683	19390	19000	123	5730	500	14180	10	1	24630000	4680	3.80	0.34	12	0.07	4995.00	55151.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	26900	-29.37	20230511	17170	10.66	20240125	0.86	N	020000	500	123 억		6156115	N	N	10	N	00	N
141	20240306	120312	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18950	-220	5	-1.15	257238500	13537	22.54	19170	19170	18940	24900	13420	19170	19002.62	24.99	0	-7503	19463	19316	19073	18926	18683	19390	19000	123	5730	500	14180	10	1	24630000	4667	3.79	0.34	12	0.05	4995.00	55151.00	26900	20230511	-29.55	17170	20240125	10.37	21650	-12.47	20240207	17170	10.37	20240125	26900	-29.55	20230511	17170	10.37	20240125	0.86	N	020000	500	123 억		6156115	N	N	10	N	00	N
142	20240306	110311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18980	-190	5	-0.99	199327630	10483	17.46	19170	19170	18960	24900	13420	19170	19014.37	24.99	0	-5119	19463	19316	19073	18926	18683	19390	19000	123	5730	500	14180	10	1	24630000	4675	3.80	0.34	12	0.04	4995.00	55151.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.86	N	020000	500	123 억		6156115	N	N	10	N	00	N
143	20240306	100307	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	-170	5	-0.89	115377130	6062	10.10	19170	19170	18960	24900	13420	19170	19032.85	24.99	0	-2223	19463	19316	19073	18926	18683	19390	19000	123	5730	500	14180	10	1	24630000	4680	3.80	0.34	12	0.02	4995.00	55151.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	26900	-29.37	20230511	17170	10.66	20240125	0.86	N	020000	500	123 억		6156115	N	N	10	N	00	N
144	20240306	090311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19040	-130	5	-0.68	24482050	1279	2.13	19170	19170	19030	24900	13420	19170	19141.56	24.99	0	-742	19463	19316	19073	18926	18683	19390	19000	123	5730	500	14180	10	1	24630000	4690	3.81	0.35	12	0.01	4995.00	55151.00	26900	20230511	-29.22	17170	20240125	10.89	21650	-12.06	20240207	17170	10.89	20240125	26900	-29.22	20230511	17170	10.89	20240125	0.86	N	020000	500	123 억		6156115	N	N	10	N	00	N
145	20240305	160309	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19170	200	2	1.05	1141779590	60009	83.54	18830	19220	18830	24650	13280	18970	19026.70	25.09	0	-29015	19383	19176	18993	18786	18603	19085	18695	123	5680	500	14030	10	1	24630000	4722	3.84	0.35	12	0.24	4995.00	55151.00	26900	20230511	-28.74	17170	20240125	11.65	21650	-11.45	20240207	17170	11.65	20240125	26900	-28.74	20230511	17170	11.65	20240125	0.84	N	020000	500	123 억		6178514	N	N	10	N	00	N
146	20240305	150312	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19090	120	2	0.63	1052503850	55343	77.05	18830	19220	18830	24650	13280	18970	19017.83	25.09	0	-25872	19383	19176	18993	18786	18603	19085	18695	123	5680	500	14030	10	1	24630000	4702	3.82	0.35	12	0.22	4995.00	55151.00	26900	20230511	-29.03	17170	20240125	11.18	21650	-11.82	20240207	17170	11.18	20240125	26900	-29.03	20230511	17170	11.18	20240125	0.84	N	020000	500	123 억		6178514	N	N	324	N	00	N
147	20240305	140306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18970	0	3	0.00	767176500	40389	56.23	18830	19060	18830	24650	13280	18970	18994.69	25.09	0	-17515	19383	19176	18993	18786	18603	19085	18695	123	5680	500	14030	10	1	24630000	4672	3.80	0.34	12	0.16	4995.00	55151.00	26900	20230511	-29.48	17170	20240125	10.48	21650	-12.38	20240207	17170	10.48	20240125	26900	-29.48	20230511	17170	10.48	20240125	0.84	N	020000	500	123 억		6178514	N	N	324	N	00	N
148	20240305	130308	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	30	2	0.16	586802690	30893	43.01	18830	19060	18830	24650	13280	18970	18994.68	25.09	0	-11608	19383	19176	18993	18786	18603	19085	18695	123	5680	500	14030	10	1	24630000	4680	3.80	0.34	12	0.13	4995.00	55151.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	26900	-29.37	20230511	17170	10.66	20240125	0.84	N	020000	500	123 억		6178514	N	N	324	N	00	N
149	20240305	120308	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19010	40	2	0.21	459016560	24168	33.65	18830	19060	18830	24650	13280	18970	18992.74	25.09	0	-9806	19383	19176	18993	18786	18603	19085	18695	123	5680	500	14030	10	1	24630000	4682	3.81	0.34	12	0.10	4995.00	55151.00	26900	20230511	-29.33	17170	20240125	10.72	21650	-12.19	20240207	17170	10.72	20240125	26900	-29.33	20230511	17170	10.72	20240125	0.84	N	020000	500	123 억		6178514	N	N	324	N	00	N
150	20240305	110309	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	30	2	0.16	287095800	15116	21.04	18830	19060	18830	24650	13280	18970	18992.84	25.09	0	-6164	19383	19176	18993	18786	18603	19085	18695	123	5680	500	14030	10	1	24630000	4680	3.80	0.34	12	0.06	4995.00	55151.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	26900	-29.37	20230511	17170	10.66	20240125	0.84	N	020000	500	123 억		6178514	N	N	324	N	00	N
151	20240305	100307	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	30	2	0.16	182442810	9608	13.38	18830	19060	18830	24650	13280	18970	18988.64	25.09	0	-3571	19383	19176	18993	18786	18603	19085	18695	123	5680	500	14030	10	1	24630000	4680	3.80	0.34	12	0.04	4995.00	55151.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	26900	-29.37	20230511	17170	10.66	20240125	0.84	N	020000	500	123 억		6178514	N	N	324	N	00	N
152	20240305	090308	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18930	-40	5	-0.21	23130680	1227	1.71	18830	18970	18830	24650	13280	18970	18851.41	25.09	0	-74	19383	19176	18993	18786	18603	19085	18695	123	5680	500	14030	10	1	24630000	4662	3.79	0.34	12	0.00	4995.00	55151.00	26900	20230511	-29.63	17170	20240125	10.25	21650	-12.56	20240207	17170	10.25	20240125	26900	-29.63	20230511	17170	10.25	20240125	0.84	N	020000	500	123 억		6178514	N	N	324	N	00	N
153	20240304	160306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18970	-150	5	-0.78	1363177040	71830	123.95	19110	19200	18810	24850	13390	19120	18977.82	25.13	0	-16081	19640	19380	19250	18990	18860	19315	18925	123	5730	500	14140	10	1	24630000	4672	3.80	0.34	12	0.29	4995.00	55151.00	26900	20230511	-29.48	17170	20240125	10.48	21650	-12.38	20240207	17170	10.48	20240125	26900	-29.48	20230511	17170	10.48	20240125	0.84	N	020000	500	123 억		6189878	N	N	324	N	00	N
154	20240304	150306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18970	-150	5	-0.78	1331347860	70152	121.05	19110	19200	18810	24850	13390	19120	18978.04	25.13	0	-15827	19640	19380	19250	18990	18860	19315	18925	123	5730	500	14140	10	1	24630000	4672	3.80	0.34	12	0.28	4995.00	55151.00	26900	20230511	-29.48	17170	20240125	10.48	21650	-12.38	20240207	17170	10.48	20240125	26900	-29.48	20230511	17170	10.48	20240125	0.84	N	020000	500	123 억		6189878	N	N	4	N	00	N
155	20240304	140252	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19120	0	3	0.00	1135083100	59848	103.27	19110	19200	18810	24850	13390	19120	18966.10	25.13	0	-13790	19640	19380	19250	18990	18860	19315	18925	123	5730	500	14140	10	1	24630000	4709	3.83	0.35	12	0.24	4995.00	55151.00	26900	20230511	-28.92	17170	20240125	11.36	21650	-11.69	20240207	17170	11.36	20240125	26900	-28.92	20230511	17170	11.36	20240125	0.84	N	020000	500	123 억		6189878	N	N	4	N	00	N
156	20240304	130304	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18990	-130	5	-0.68	951640480	50253	86.71	19110	19110	18810	24850	13390	19120	18936.98	25.13	0	-11832	19640	19380	19250	18990	18860	19315	18925	123	5730	500	14140	10	1	24630000	4677	3.80	0.34	12	0.20	4995.00	55151.00	26900	20230511	-29.41	17170	20240125	10.60	21650	-12.29	20240207	17170	10.60	20240125	26900	-29.41	20230511	17170	10.60	20240125	0.84	N	020000	500	123 억		6189878	N	N	4	N	00	N
157	20240304	120253	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18980	-140	5	-0.73	889594160	46986	81.08	19110	19110	18810	24850	13390	19120	18933.17	25.13	0	-10587	19640	19380	19250	18990	18860	19315	18925	123	5730	500	14140	10	1	24630000	4675	3.80	0.34	12	0.19	4995.00	55151.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.84	N	020000	500	123 억		6189878	N	N	4	N	00	N
158	20240304	110303	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19030	-90	5	-0.47	771181670	40753	70.32	19110	19110	18810	24850	13390	19120	18923.31	25.13	0	-10032	19640	19380	19250	18990	18860	19315	18925	123	5730	500	14140	10	1	24630000	4687	3.81	0.35	12	0.17	4995.00	55151.00	26900	20230511	-29.26	17170	20240125	10.83	21650	-12.10	20240207	17170	10.83	20240125	26900	-29.26	20230511	17170	10.83	20240125	0.84	N	020000	500	123 억		6189878	N	N	4	N	00	N
159	20240304	100304	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	18840	-280	5	-1.46	643651880	34023	58.71	19110	19110	18810	24850	13390	19120	18918.13	25.13	0	-9662	19640	19380	19250	18990	18860	19315	18925	123	5730	500	14140	10	1	24630000	4640	3.77	0.34	12	0.14	4995.00	55151.00	26900	20230511	-29.96	17170	20240125	9.73	21650	-12.98	20240207	17170	9.73	20240125	26900	-29.96	20230511	17170	9.73	20240125	0.84	N	020000	500	123 억		6189878	N	N	4	N	00	N
160	20240304	090303	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19000	-120	5	-0.63	63614410	3341	5.77	19110	19110	18980	24850	13390	19120	19040.51	25.13	0	-1248	19640	19380	19250	18990	18860	19315	18925	123	5730	500	14140	10	1	24630000	4680	3.80	0.34	12	0.01	4995.00	55151.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	26900	-29.37	20230511	17170	10.66	20240125	0.84	N	020000	500	123 억		6189878	N	N	4	N	00	N