KissMeData/111110/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160746	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7300	-40	5	-0.54	111583970	15287	65.03	7310	7340	7270	9540	5140	7340	7299.26	1.44	0	-2156	7393	7366	7323	7296	7253	7345	7275	55	2200	500	5280	10	1	9749984	712	2.63	0.47	12	0.16	2776.00	15508.00	9100	20230714	-19.78	7270	20240229	0.41	7970	-8.41	20240103	7270	0.41	20240229	9100	-19.78	20230714	7270	0.41	20240229	3.02	N	111110	500	55 억		140525	N	N	16	N	00	N
3	20240229	150748	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7280	-60	5	-0.82	98531750	13494	57.40	7310	7340	7280	9540	5140	7340	7301.88	1.44	0	-1369	7393	7366	7323	7296	7253	7345	7275	55	2200	500	5280	10	1	9749984	710	2.62	0.47	12	0.14	2776.00	15508.00	9100	20230714	-20.00	7280	20240229	0.00	7970	-8.66	20240103	7280	0.00	20240229	9100	-20.00	20230714	7280	0.00	20240229	3.02	N	111110	500	55 억		140525	N	N	44	N	00	N
4	20240229	140749	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7310	-30	5	-0.41	88738380	12152	51.70	7310	7340	7280	9540	5140	7340	7302.35	1.44	0	-530	7393	7366	7323	7296	7253	7345	7275	55	2200	500	5280	10	1	9749984	713	2.63	0.47	12	0.12	2776.00	15508.00	9100	20230714	-19.67	7280	20240229	0.41	7970	-8.28	20240103	7280	0.41	20240229	9100	-19.67	20230714	7280	0.41	20240229	3.02	N	111110	500	55 억		140525	N	N	44	N	00	N
5	20240229	130746	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	-10	5	-0.14	56116180	7683	32.68	7310	7340	7290	9540	5140	7340	7303.92	1.44	0	-470	7393	7366	7323	7296	7253	7345	7275	55	2200	500	5280	10	1	9749984	715	2.64	0.47	12	0.08	2776.00	15508.00	9100	20230714	-19.45	7280	20240227	0.69	7970	-8.03	20240103	7280	0.69	20240227	9100	-19.45	20230714	7280	0.69	20240227	3.02	N	111110	500	55 억		140525	N	N	44	N	00	N
6	20240229	120747	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	-20	5	-0.27	47446770	6497	27.64	7310	7340	7290	9540	5140	7340	7302.85	1.44	0	-415	7393	7366	7323	7296	7253	7345	7275	55	2200	500	5280	10	1	9749984	714	2.64	0.47	12	0.07	2776.00	15508.00	9100	20230714	-19.56	7280	20240227	0.55	7970	-8.16	20240103	7280	0.55	20240227	9100	-19.56	20230714	7280	0.55	20240227	3.02	N	111110	500	55 억		140525	N	N	44	N	00	N
7	20240229	110748	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7290	-50	5	-0.68	41559790	5692	24.21	7310	7340	7290	9540	5140	7340	7301.40	1.44	0	-354	7393	7366	7323	7296	7253	7345	7275	55	2200	500	5280	10	1	9749984	711	2.63	0.47	12	0.06	2776.00	15508.00	9100	20230714	-19.89	7280	20240227	0.14	7970	-8.53	20240103	7280	0.14	20240227	9100	-19.89	20230714	7280	0.14	20240227	3.02	N	111110	500	55 억		140525	N	N	44	N	00	N
8	20240229	100749	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7310	-30	5	-0.41	19347910	2648	11.26	7310	7340	7290	9540	5140	7340	7306.55	1.44	0	-305	7393	7366	7323	7296	7253	7345	7275	55	2200	500	5280	10	1	9749984	713	2.63	0.47	12	0.03	2776.00	15508.00	9100	20230714	-19.67	7280	20240227	0.41	7970	-8.28	20240103	7280	0.41	20240227	9100	-19.67	20230714	7280	0.41	20240227	3.02	N	111110	500	55 억		140525	N	N	44	N	00	N
9	20240229	090747	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	0	3	0.00	4591940	628	2.67	7310	7340	7310	9540	5140	7340	7311.78	1.44	0	-150	7393	7366	7323	7296	7253	7345	7275	55	2200	500	5280	10	1	9749984	716	2.64	0.47	12	0.01	2776.00	15508.00	9100	20230714	-19.34	7280	20240227	0.82	7970	-7.90	20240103	7280	0.82	20240227	9100	-19.34	20230714	7280	0.82	20240227	3.02	N	111110	500	55 억		140525	N	N	44	N	00	N
10	20240228	160704	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7340	10	2	0.14	171741590	23494	73.10	7350	7350	7280	9520	5140	7330	7310.01	1.40	0	2937	7550	7440	7360	7250	7170	7400	7210	55	2190	500	5270	10	1	9749984	716	2.64	0.47	12	0.24	2776.00	15508.00	9100	20230714	-19.34	7280	20240228	0.82	7970	-7.90	20240103	7280	0.82	20240228	9100	-19.34	20230714	7280	0.82	20240228	3.02	N	111110	500	55 억		136541	N	N	44	N	00	N
11	20240228	150702	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7320	-10	5	-0.14	152799210	20903	65.04	7350	7350	7280	9520	5140	7330	7309.92	1.40	0	3188	7550	7440	7360	7250	7170	7400	7210	55	2190	500	5270	10	1	9749984	714	2.64	0.47	12	0.21	2776.00	15508.00	9100	20230714	-19.56	7280	20240228	0.55	7970	-8.16	20240103	7280	0.55	20240228	9100	-19.56	20230714	7280	0.55	20240228	3.02	N	111110	500	55 억		136541	N	N	4	N	00	N
12	20240228	140746	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7330	0	3	0.00	133522630	18266	56.83	7350	7350	7280	9520	5140	7330	7309.90	1.40	0	1955	7550	7440	7360	7250	7170	7400	7210	55	2190	500	5270	10	1	9749984	715	2.64	0.47	12	0.19	2776.00	15508.00	9100	20230714	-19.45	7280	20240228	0.69	7970	-8.03	20240103	7280	0.69	20240228	9100	-19.45	20230714	7280	0.69	20240228	3.02	N	111110	500	55 억		136541	N	N	4	N	00	N
13	20240228	130747	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7320	-10	5	-0.14	100255600	13724	42.70	7350	7350	7280	9520	5140	7330	7305.13	1.40	0	301	7550	7440	7360	7250	7170	7400	7210	55	2190	500	5270	10	1	9749984	714	2.64	0.47	12	0.14	2776.00	15508.00	9100	20230714	-19.56	7280	20240228	0.55	7970	-8.16	20240103	7280	0.55	20240228	9100	-19.56	20230714	7280	0.55	20240228	3.02	N	111110	500	55 억		136541	N	N	4	N	00	N
14	20240228	120749	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7340	10	2	0.14	95978220	13140	40.88	7350	7350	7280	9520	5140	7330	7304.28	1.40	0	308	7550	7440	7360	7250	7170	7400	7210	55	2190	500	5270	10	1	9749984	716	2.64	0.47	12	0.13	2776.00	15508.00	9100	20230714	-19.34	7280	20240228	0.82	7970	-7.90	20240103	7280	0.82	20240228	9100	-19.34	20230714	7280	0.82	20240228	3.02	N	111110	500	55 억		136541	N	N	4	N	00	N
15	20240228	110718	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7310	-20	5	-0.27	66732280	9139	28.43	7350	7350	7280	9520	5140	7330	7301.92	1.40	0	208	7550	7440	7360	7250	7170	7400	7210	55	2190	500	5270	10	1	9749984	713	2.63	0.47	12	0.09	2776.00	15508.00	9100	20230714	-19.67	7280	20240228	0.41	7970	-8.28	20240103	7280	0.41	20240228	9100	-19.67	20230714	7280	0.41	20240228	3.02	N	111110	500	55 억		136541	N	N	4	N	00	N
16	20240228	100745	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7300	-30	5	-0.41	46896860	6422	19.98	7350	7350	7280	9520	5140	7330	7302.53	1.40	0	-816	7550	7440	7360	7250	7170	7400	7210	55	2190	500	5270	10	1	9749984	712	2.63	0.47	12	0.07	2776.00	15508.00	9100	20230714	-19.78	7280	20240228	0.27	7970	-8.41	20240103	7280	0.27	20240228	9100	-19.78	20230714	7280	0.27	20240228	3.02	N	111110	500	55 억		136541	N	N	4	N	00	N
17	20240228	090749	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	0	3	0.00	3049980	416	1.29	7350	7350	7320	9520	5140	7330	7331.68	1.40	0	-326	7550	7440	7360	7250	7170	7400	7210	55	2190	500	5270	10	1	9749984	715	2.64	0.47	12	0.00	2776.00	15508.00	9100	20230714	-19.45	7280	20240227	0.69	7970	-8.03	20240103	7280	0.69	20240227	9100	-19.45	20230714	7280	0.69	20240227	3.02	N	111110	500	55 억		136541	N	N	4	N	00	N
18	20240227	160747	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7330	-50	5	-0.68	235946860	32139	137.50	7390	7470	7280	9590	5170	7380	7341.28	1.42	0	-1410	7646	7512	7436	7302	7226	7475	7265	55	2210	500	5310	10	1	9749984	715	2.64	0.47	12	0.33	2776.00	15508.00	9100	20230714	-19.45	7280	20240227	0.69	7970	-8.03	20240103	7280	0.69	20240227	9100	-19.45	20230714	7280	0.69	20240227	2.99	N	111110	500	55 억		138352	N	N	4	N	00	N
19	20240227	150749	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7350	-30	5	-0.41	189682390	25807	110.41	7390	7470	7280	9590	5170	7380	7349.87	1.42	0	-2268	7646	7512	7436	7302	7226	7475	7265	55	2210	500	5310	10	1	9749984	717	2.65	0.47	12	0.26	2776.00	15508.00	9100	20230714	-19.23	7280	20240227	0.96	7970	-7.78	20240103	7280	0.96	20240227	9100	-19.23	20230714	7280	0.96	20240227	2.99	N	111110	500	55 억		138352	N	N	5	N	00	N
20	20240227	140745	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7290	-90	5	-1.22	148641200	20203	86.44	7390	7470	7290	9590	5170	7380	7357.22	1.42	0	-1855	7646	7512	7436	7302	7226	7475	7265	55	2210	500	5310	10	1	9749984	711	2.63	0.47	12	0.21	2776.00	15508.00	9100	20230714	-19.89	7290	20240227	0.00	7970	-8.53	20240103	7290	0.00	20240227	9100	-19.89	20230714	7290	0.00	20240227	2.99	N	111110	500	55 억		138352	N	N	5	N	00	N
21	20240227	130707	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7380	0	3	0.00	93728730	12698	54.33	7390	7470	7340	9590	5170	7380	7381.39	1.42	0	-2108	7646	7512	7436	7302	7226	7475	7265	55	2210	500	5310	10	1	9749984	720	2.66	0.48	12	0.13	2776.00	15508.00	9100	20230714	-18.90	7290	20240131	1.23	7970	-7.40	20240103	7290	1.23	20240131	9100	-18.90	20230714	7290	1.23	20240131	2.99	N	111110	500	55 억		138352	N	N	5	N	00	N
22	20240227	120749	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7400	20	2	0.27	89196730	12083	51.70	7390	7470	7340	9590	5170	7380	7382.03	1.42	0	-2074	7646	7512	7436	7302	7226	7475	7265	55	2210	500	5310	10	1	9749984	721	2.67	0.48	12	0.12	2776.00	15508.00	9100	20230714	-18.68	7290	20240131	1.51	7970	-7.15	20240103	7290	1.51	20240131	9100	-18.68	20230714	7290	1.51	20240131	2.99	N	111110	500	55 억		138352	N	N	5	N	00	N
23	20240227	110747	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7410	30	2	0.41	83162620	11265	48.20	7390	7470	7340	9590	5170	7380	7382.42	1.42	0	-1544	7646	7512	7436	7302	7226	7475	7265	55	2210	500	5310	10	1	9749984	722	2.67	0.48	12	0.12	2776.00	15508.00	9100	20230714	-18.57	7290	20240131	1.65	7970	-7.03	20240103	7290	1.65	20240131	9100	-18.57	20230714	7290	1.65	20240131	2.99	N	111110	500	55 억		138352	N	N	5	N	00	N
24	20240227	100744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	-10	5	-0.14	43440960	5885	25.18	7390	7470	7340	9590	5170	7380	7381.68	1.42	0	-1021	7646	7512	7436	7302	7226	7475	7265	55	2210	500	5310	10	1	9749984	719	2.65	0.48	12	0.06	2776.00	15508.00	9100	20230714	-19.01	7290	20240131	1.10	7970	-7.53	20240103	7290	1.10	20240131	9100	-19.01	20230714	7290	1.10	20240131	2.99	N	111110	500	55 억		138352	N	N	5	N	00	N
25	20240227	090746	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7380	0	3	0.00	10450550	1413	6.05	7390	7470	7370	9590	5170	7380	7397.76	1.42	0	-390	7646	7512	7436	7302	7226	7475	7265	55	2210	500	5310	10	1	9749984	720	2.66	0.48	12	0.01	2776.00	15508.00	9100	20230714	-18.90	7290	20240131	1.23	7970	-7.40	20240103	7290	1.23	20240131	9100	-18.90	20230714	7290	1.23	20240131	2.99	N	111110	500	55 억		138352	N	N	5	N	00	N
26	20240226	160744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7380	-90	5	-1.20	173205580	23349	134.06	7500	7570	7360	9710	5230	7470	7419.32	1.50	0	-7915	7576	7522	7476	7422	7376	7500	7400	55	2240	500	5370	10	1	9749984	720	2.66	0.48	12	0.24	2776.00	15508.00	9100	20230714	-18.90	7290	20240131	1.23	7970	-7.40	20240103	7290	1.23	20240131	9100	-18.90	20230714	7290	1.23	20240131	2.93	N	111110	500	55 억		146130	N	N	5	N	00	N
27	20240226	150740	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7400	-70	5	-0.94	162694490	21925	125.88	7500	7570	7360	9710	5230	7470	7420.13	1.50	0	-7797	7576	7522	7476	7422	7376	7500	7400	55	2240	500	5370	10	1	9749984	721	2.67	0.48	12	0.22	2776.00	15508.00	9100	20230714	-18.68	7290	20240131	1.51	7970	-7.15	20240103	7290	1.51	20240131	9100	-18.68	20230714	7290	1.51	20240131	2.93	N	111110	500	55 억		146130	N	N	1	N	00	N
28	20240226	140741	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7420	-50	5	-0.67	154958800	20881	119.89	7500	7570	7360	9710	5230	7470	7420.66	1.50	0	-7269	7576	7522	7476	7422	7376	7500	7400	55	2240	500	5370	10	1	9749984	723	2.67	0.48	12	0.21	2776.00	15508.00	9100	20230714	-18.46	7290	20240131	1.78	7970	-6.90	20240103	7290	1.78	20240131	9100	-18.46	20230714	7290	1.78	20240131	2.93	N	111110	500	55 억		146130	N	N	1	N	00	N
29	20240226	130737	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7410	-60	5	-0.80	69631250	9358	53.73	7500	7570	7400	9710	5230	7470	7440.31	1.50	0	-3248	7576	7522	7476	7422	7376	7500	7400	55	2240	500	5370	10	1	9749984	722	2.67	0.48	12	0.10	2776.00	15508.00	9100	20230714	-18.57	7290	20240131	1.65	7970	-7.03	20240103	7290	1.65	20240131	9100	-18.57	20230714	7290	1.65	20240131	2.93	N	111110	500	55 억		146130	N	N	1	N	00	N
30	20240226	120736	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7420	-50	5	-0.67	48196820	6467	37.13	7500	7570	7400	9710	5230	7470	7452.29	1.50	0	-2679	7576	7522	7476	7422	7376	7500	7400	55	2240	500	5370	10	1	9749984	723	2.67	0.48	12	0.07	2776.00	15508.00	9100	20230714	-18.46	7290	20240131	1.78	7970	-6.90	20240103	7290	1.78	20240131	9100	-18.46	20230714	7290	1.78	20240131	2.93	N	111110	500	55 억		146130	N	N	1	N	00	N
31	20240226	110735	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7490	20	2	0.27	37492110	5028	28.87	7500	7570	7400	9710	5230	7470	7456.22	1.50	0	-1465	7576	7522	7476	7422	7376	7500	7400	55	2240	500	5370	10	1	9749984	730	2.70	0.48	12	0.05	2776.00	15508.00	9100	20230714	-17.69	7290	20240131	2.74	7970	-6.02	20240103	7290	2.74	20240131	9100	-17.69	20230714	7290	2.74	20240131	2.93	N	111110	500	55 억		146130	N	N	1	N	00	N
32	20240226	100733	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7460	-10	5	-0.13	18863750	2519	14.46	7500	7570	7440	9710	5230	7470	7489.87	1.50	0	-742	7576	7522	7476	7422	7376	7500	7400	55	2240	500	5370	10	1	9749984	727	2.69	0.48	12	0.03	2776.00	15508.00	9100	20230714	-18.02	7290	20240131	2.33	7970	-6.40	20240103	7290	2.33	20240131	9100	-18.02	20230714	7290	2.33	20240131	2.93	N	111110	500	55 억		146130	N	N	1	N	00	N
33	20240226	090733	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7460	-10	5	-0.13	6274420	840	4.82	7500	7500	7440	9710	5230	7470	7469.44	1.50	0	-183	7576	7522	7476	7422	7376	7500	7400	55	2240	500	5370	10	1	9749984	727	2.69	0.48	12	0.01	2776.00	15508.00	9100	20230714	-18.02	7290	20240131	2.33	7970	-6.40	20240103	7290	2.33	20240131	9100	-18.02	20230714	7290	2.33	20240131	2.93	N	111110	500	55 억		146130	N	N	1	N	00	N
34	20240223	160734	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7470	-20	5	-0.27	129858020	17394	61.80	7530	7530	7430	9730	5250	7490	7465.54	1.52	0	-2303	7630	7560	7520	7450	7410	7540	7430	55	2240	500	5390	10	1	9749984	728	2.69	0.48	12	0.18	2776.00	15508.00	9100	20230714	-17.91	7290	20240131	2.47	7970	-6.27	20240103	7290	2.47	20240131	9100	-17.91	20230714	7290	2.47	20240131	2.94	N	111110	500	55 억		148439	N	N	1	N	00	N
35	20240223	150729	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7450	-40	5	-0.53	102957180	13792	49.00	7530	7530	7430	9730	5250	7490	7464.99	1.52	0	-2222	7630	7560	7520	7450	7410	7540	7430	55	2240	500	5390	10	1	9749984	726	2.68	0.48	12	0.14	2776.00	15508.00	9100	20230714	-18.13	7290	20240131	2.19	7970	-6.52	20240103	7290	2.19	20240131	9100	-18.13	20230714	7290	2.19	20240131	2.94	N	111110	500	55 억		148439	N	N	5	N	00	N
36	20240223	140730	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7450	-40	5	-0.53	94881000	12709	45.15	7530	7530	7430	9730	5250	7490	7465.65	1.52	0	-1978	7630	7560	7520	7450	7410	7540	7430	55	2240	500	5390	10	1	9749984	726	2.68	0.48	12	0.13	2776.00	15508.00	9100	20230714	-18.13	7290	20240131	2.19	7970	-6.52	20240103	7290	2.19	20240131	9100	-18.13	20230714	7290	2.19	20240131	2.94	N	111110	500	55 억		148439	N	N	5	N	00	N
37	20240223	130727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7460	-30	5	-0.40	86812390	11628	41.31	7530	7530	7430	9730	5250	7490	7465.81	1.52	0	-1862	7630	7560	7520	7450	7410	7540	7430	55	2240	500	5390	10	1	9749984	727	2.69	0.48	12	0.12	2776.00	15508.00	9100	20230714	-18.02	7290	20240131	2.33	7970	-6.40	20240103	7290	2.33	20240131	9100	-18.02	20230714	7290	2.33	20240131	2.94	N	111110	500	55 억		148439	N	N	5	N	00	N
38	20240223	120729	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7470	-20	5	-0.27	75792240	10149	36.06	7530	7530	7430	9730	5250	7490	7467.95	1.52	0	-1862	7630	7560	7520	7450	7410	7540	7430	55	2240	500	5390	10	1	9749984	728	2.69	0.48	12	0.10	2776.00	15508.00	9100	20230714	-17.91	7290	20240131	2.47	7970	-6.27	20240103	7290	2.47	20240131	9100	-17.91	20230714	7290	2.47	20240131	2.94	N	111110	500	55 억		148439	N	N	5	N	00	N
39	20240223	110723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	10	2	0.13	64352010	8620	30.63	7530	7530	7430	9730	5250	7490	7465.43	1.52	0	-1501	7630	7560	7520	7450	7410	7540	7430	55	2240	500	5390	10	1	9749984	731	2.70	0.48	12	0.09	2776.00	15508.00	9100	20230714	-17.58	7290	20240131	2.88	7970	-5.90	20240103	7290	2.88	20240131	9100	-17.58	20230714	7290	2.88	20240131	2.94	N	111110	500	55 억		148439	N	N	5	N	00	N
40	20240223	100724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7470	-20	5	-0.27	49499950	6633	23.57	7530	7530	7430	9730	5250	7490	7462.68	1.52	0	-1495	7630	7560	7520	7450	7410	7540	7430	55	2240	500	5390	10	1	9749984	728	2.69	0.48	12	0.07	2776.00	15508.00	9100	20230714	-17.91	7290	20240131	2.47	7970	-6.27	20240103	7290	2.47	20240131	9100	-17.91	20230714	7290	2.47	20240131	2.94	N	111110	500	55 억		148439	N	N	5	N	00	N
41	20240223	090727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	10	2	0.13	4474900	596	2.12	7530	7530	7490	9730	5250	7490	7508.22	1.52	0	-163	7630	7560	7520	7450	7410	7540	7430	55	2240	500	5390	10	1	9749984	731	2.70	0.48	12	0.01	2776.00	15508.00	9100	20230714	-17.58	7290	20240131	2.88	7970	-5.90	20240103	7290	2.88	20240131	9100	-17.58	20230714	7290	2.88	20240131	2.94	N	111110	500	55 억		148439	N	N	5	N	00	N
42	20240222	160718	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7490	-70	5	-0.93	182541570	24305	68.97	7590	7590	7480	9820	5300	7560	7510.46	1.53	0	-707	7760	7660	7600	7500	7440	7630	7470	55	2260	500	5440	10	1	9749984	730	2.70	0.48	12	0.25	2776.00	15508.00	9100	20230714	-17.69	7290	20240131	2.74	7970	-6.02	20240103	7290	2.74	20240131	9100	-17.69	20230714	7290	2.74	20240131	2.94	N	111110	500	55 억		149140	N	N	5	N	00	N
43	20240222	150727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7490	-70	5	-0.93	169443520	22555	64.01	7590	7590	7480	9820	5300	7560	7512.29	1.53	0	-665	7760	7660	7600	7500	7440	7630	7470	55	2260	500	5440	10	1	9749984	730	2.70	0.48	12	0.23	2776.00	15508.00	9100	20230714	-17.69	7290	20240131	2.74	7970	-6.02	20240103	7290	2.74	20240131	9100	-17.69	20230714	7290	2.74	20240131	2.94	N	111110	500	55 억		149140	N	N	1	N	00	N
44	20240222	140722	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	-40	5	-0.53	87578190	11629	33.00	7590	7590	7500	9820	5300	7560	7530.82	1.53	0	-714	7760	7660	7600	7500	7440	7630	7470	55	2260	500	5440	10	1	9749984	733	2.71	0.48	12	0.12	2776.00	15508.00	9100	20230714	-17.36	7290	20240131	3.16	7970	-5.65	20240103	7290	3.16	20240131	9100	-17.36	20230714	7290	3.16	20240131	2.94	N	111110	500	55 억		149140	N	N	1	N	00	N
45	20240222	130712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7510	-50	5	-0.66	80564770	10695	30.35	7590	7590	7500	9820	5300	7560	7532.74	1.53	0	-711	7760	7660	7600	7500	7440	7630	7470	55	2260	500	5440	10	1	9749984	732	2.71	0.48	12	0.11	2776.00	15508.00	9100	20230714	-17.47	7290	20240131	3.02	7970	-5.77	20240103	7290	3.02	20240131	9100	-17.47	20230714	7290	3.02	20240131	2.94	N	111110	500	55 억		149140	N	N	1	N	00	N
46	20240222	120722	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	0	3	0.00	51134350	6782	19.25	7590	7590	7500	9820	5300	7560	7539.48	1.53	0	-363	7760	7660	7600	7500	7440	7630	7470	55	2260	500	5440	10	1	9749984	737	2.72	0.49	12	0.07	2776.00	15508.00	9100	20230714	-16.92	7290	20240131	3.70	7970	-5.14	20240103	7290	3.70	20240131	9100	-16.92	20230714	7290	3.70	20240131	2.94	N	111110	500	55 억		149140	N	N	1	N	00	N
47	20240222	110719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	10	2	0.13	39923100	5294	15.02	7590	7590	7500	9820	5300	7560	7540.91	1.53	0	-254	7760	7660	7600	7500	7440	7630	7470	55	2260	500	5440	10	1	9749984	738	2.73	0.49	12	0.05	2776.00	15508.00	9100	20230714	-16.81	7290	20240131	3.84	7970	-5.02	20240103	7290	3.84	20240131	9100	-16.81	20230714	7290	3.84	20240131	2.94	N	111110	500	55 억		149140	N	N	1	N	00	N
48	20240222	100711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7540	-20	5	-0.26	32461600	4306	12.22	7590	7590	7500	9820	5300	7560	7538.29	1.53	0	-207	7760	7660	7600	7500	7440	7630	7470	55	2260	500	5440	10	1	9749984	735	2.72	0.49	12	0.04	2776.00	15508.00	9100	20230714	-17.14	7290	20240131	3.43	7970	-5.40	20240103	7290	3.43	20240131	9100	-17.14	20230714	7290	3.43	20240131	2.94	N	111110	500	55 억		149140	N	N	1	N	00	N
49	20240222	090725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7550	-10	5	-0.13	14611000	1934	5.49	7590	7590	7540	9820	5300	7560	7554.59	1.53	0	-204	7760	7660	7600	7500	7440	7630	7470	55	2260	500	5440	10	1	9749984	736	2.72	0.49	12	0.02	2776.00	15508.00	9100	20230714	-17.03	7290	20240131	3.57	7970	-5.27	20240103	7290	3.57	20240131	9100	-17.03	20230714	7290	3.57	20240131	2.94	N	111110	500	55 억		149140	N	N	1	N	00	N
50	20240221	160717	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7560	-140	5	-1.82	267020210	35238	258.08	7700	7700	7540	10010	5390	7700	7577.64	1.53	0	-495	7753	7726	7673	7646	7593	7740	7660	55	2310	500	5540	10	1	9749984	737	2.72	0.49	12	0.36	2776.00	15508.00	9100	20230714	-16.92	7290	20240131	3.70	7970	-5.14	20240103	7290	3.70	20240131	9100	-16.92	20230714	7290	3.70	20240131	2.97	N	111110	500	55 억		149452	N	N	1	N	00	N
51	20240221	150712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7550	-150	5	-1.95	239179460	31554	231.10	7700	7700	7550	10010	5390	7700	7579.99	1.53	0	450	7753	7726	7673	7646	7593	7740	7660	55	2310	500	5540	10	1	9749984	736	2.72	0.49	12	0.32	2776.00	15508.00	9100	20230714	-17.03	7290	20240131	3.57	7970	-5.27	20240103	7290	3.57	20240131	9100	-17.03	20230714	7290	3.57	20240131	2.97	N	111110	500	55 억		149452	N	N	5	N	00	N
52	20240221	140712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7590	-110	5	-1.43	142282700	18737	137.23	7700	7700	7550	10010	5390	7700	7593.65	1.53	0	-886	7753	7726	7673	7646	7593	7740	7660	55	2310	500	5540	10	1	9749984	740	2.73	0.49	12	0.19	2776.00	15508.00	9100	20230714	-16.59	7290	20240131	4.12	7970	-4.77	20240103	7290	4.12	20240131	9100	-16.59	20230714	7290	4.12	20240131	2.97	N	111110	500	55 억		149452	N	N	5	N	00	N
53	20240221	130712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7620	-80	5	-1.04	78922820	10375	75.99	7700	7700	7550	10010	5390	7700	7606.98	1.53	0	-1144	7753	7726	7673	7646	7593	7740	7660	55	2310	500	5540	10	1	9749984	743	2.74	0.49	12	0.11	2776.00	15508.00	9100	20230714	-16.26	7290	20240131	4.53	7970	-4.39	20240103	7290	4.53	20240131	9100	-16.26	20230714	7290	4.53	20240131	2.97	N	111110	500	55 억		149452	N	N	5	N	00	N
54	20240221	120712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7620	-80	5	-1.04	76117660	10007	73.29	7700	7700	7550	10010	5390	7700	7606.40	1.53	0	-946	7753	7726	7673	7646	7593	7740	7660	55	2310	500	5540	10	1	9749984	743	2.74	0.49	12	0.10	2776.00	15508.00	9100	20230714	-16.26	7290	20240131	4.53	7970	-4.39	20240103	7290	4.53	20240131	9100	-16.26	20230714	7290	4.53	20240131	2.97	N	111110	500	55 억		149452	N	N	5	N	00	N
55	20240221	110718	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7630	-70	5	-0.91	27710840	3623	26.53	7700	7700	7630	10010	5390	7700	7648.53	1.53	0	-1004	7753	7726	7673	7646	7593	7740	7660	55	2310	500	5540	10	1	9749984	744	2.75	0.49	12	0.04	2776.00	15508.00	9100	20230714	-16.15	7290	20240131	4.66	7970	-4.27	20240103	7290	4.66	20240131	9100	-16.15	20230714	7290	4.66	20240131	2.97	N	111110	500	55 억		149452	N	N	5	N	00	N
56	20240221	100711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7670	-30	5	-0.39	20027370	2617	19.17	7700	7700	7630	10010	5390	7700	7652.72	1.53	0	-717	7753	7726	7673	7646	7593	7740	7660	55	2310	500	5540	10	1	9749984	748	2.76	0.49	12	0.03	2776.00	15508.00	9100	20230714	-15.71	7290	20240131	5.21	7970	-3.76	20240103	7290	5.21	20240131	9100	-15.71	20230714	7290	5.21	20240131	2.97	N	111110	500	55 억		149452	N	N	5	N	00	N
57	20240221	090710	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7630	-70	5	-0.91	5388380	703	5.15	7700	7700	7630	10010	5390	7700	7664.64	1.53	0	-123	7753	7726	7673	7646	7593	7740	7660	55	2310	500	5540	10	1	9749984	744	2.75	0.49	12	0.01	2776.00	15508.00	9100	20230714	-16.15	7290	20240131	4.66	7970	-4.27	20240103	7290	4.66	20240131	9100	-16.15	20230714	7290	4.66	20240131	2.97	N	111110	500	55 억		149452	N	N	5	N	00	N
58	20240220	160704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	0	3	0.00	100006830	13073	49.90	7700	7700	7620	10010	5390	7700	7649.49	1.53	0	-157	7760	7730	7700	7670	7640	7715	7655	55	2310	500	5540	10	1	9749984	751	2.77	0.50	12	0.13	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.92	N	111110	500	55 억		149609	N	N	5	N	00	N
59	20240220	150707	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7640	-60	5	-0.78	92211060	12059	46.02	7700	7700	7620	10010	5390	7700	7646.66	1.53	0	-84	7760	7730	7700	7670	7640	7715	7655	55	2310	500	5540	10	1	9749984	745	2.75	0.49	12	0.12	2776.00	15508.00	9100	20230714	-16.04	7290	20240131	4.80	7970	-4.14	20240103	7290	4.80	20240131	9100	-16.04	20230714	7290	4.80	20240131	2.92	N	111110	500	55 억		149609	N	N	18	N	00	N
60	20240220	140706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7650	-50	5	-0.65	74799560	9776	37.31	7700	7700	7630	10010	5390	7700	7651.35	1.53	0	0	7760	7730	7700	7670	7640	7715	7655	55	2310	500	5540	10	1	9749984	746	2.76	0.49	12	0.10	2776.00	15508.00	9100	20230714	-15.93	7290	20240131	4.94	7970	-4.02	20240103	7290	4.94	20240131	9100	-15.93	20230714	7290	4.94	20240131	2.92	N	111110	500	55 억		149609	N	N	18	N	00	N
61	20240220	130708	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7650	-50	5	-0.65	66239500	8656	33.04	7700	7700	7630	10010	5390	7700	7652.44	1.53	0	44	7760	7730	7700	7670	7640	7715	7655	55	2310	500	5540	10	1	9749984	746	2.76	0.49	12	0.09	2776.00	15508.00	9100	20230714	-15.93	7290	20240131	4.94	7970	-4.02	20240103	7290	4.94	20240131	9100	-15.93	20230714	7290	4.94	20240131	2.92	N	111110	500	55 억		149609	N	N	18	N	00	N
62	20240220	120701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7670	-30	5	-0.39	64202120	8390	32.02	7700	7700	7630	10010	5390	7700	7652.22	1.53	0	47	7760	7730	7700	7670	7640	7715	7655	55	2310	500	5540	10	1	9749984	748	2.76	0.49	12	0.09	2776.00	15508.00	9100	20230714	-15.71	7290	20240131	5.21	7970	-3.76	20240103	7290	5.21	20240131	9100	-15.71	20230714	7290	5.21	20240131	2.92	N	111110	500	55 억		149609	N	N	18	N	00	N
63	20240220	110704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7650	-50	5	-0.65	55865640	7299	27.86	7700	7700	7640	10010	5390	7700	7653.88	1.53	0	152	7760	7730	7700	7670	7640	7715	7655	55	2310	500	5540	10	1	9749984	746	2.76	0.49	12	0.07	2776.00	15508.00	9100	20230714	-15.93	7290	20240131	4.94	7970	-4.02	20240103	7290	4.94	20240131	9100	-15.93	20230714	7290	4.94	20240131	2.92	N	111110	500	55 억		149609	N	N	18	N	00	N
64	20240220	100656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7660	-40	5	-0.52	25677120	3351	12.79	7700	7700	7650	10010	5390	7700	7662.52	1.53	0	121	7760	7730	7700	7670	7640	7715	7655	55	2310	500	5540	10	1	9749984	747	2.76	0.49	12	0.03	2776.00	15508.00	9100	20230714	-15.82	7290	20240131	5.08	7970	-3.89	20240103	7290	5.08	20240131	9100	-15.82	20230714	7290	5.08	20240131	2.92	N	111110	500	55 억		149609	N	N	18	N	00	N
65	20240220	090712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7680	-20	5	-0.26	4802540	624	2.38	7700	7700	7680	10010	5390	7700	7696.38	1.53	0	2	7760	7730	7700	7670	7640	7715	7655	55	2310	500	5540	10	1	9749984	749	2.77	0.50	12	0.01	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.92	N	111110	500	55 억		149609	N	N	18	N	00	N
66	20240219	160706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	0	3	0.00	201494550	26192	225.95	7730	7730	7670	10010	5390	7700	7692.97	1.45	0	7925	7780	7740	7690	7650	7600	7715	7625	55	2310	500	5540	10	1	9749984	751	2.77	0.50	12	0.27	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.86	N	111110	500	55 억		141658	N	N	18	N	00	N
67	20240219	150711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7690	-10	5	-0.13	199569590	25942	223.79	7730	7730	7670	10010	5390	7700	7692.91	1.45	0	7915	7780	7740	7690	7650	7600	7715	7625	55	2310	500	5540	10	1	9749984	750	2.77	0.50	12	0.27	2776.00	15508.00	9100	20230714	-15.49	7290	20240131	5.49	7970	-3.51	20240103	7290	5.49	20240131	9100	-15.49	20230714	7290	5.49	20240131	2.86	N	111110	500	55 억		141658	N	N	5	N	00	N
68	20240219	140709	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7690	-10	5	-0.13	192648710	25043	216.04	7730	7730	7670	10010	5390	7700	7692.71	1.45	0	7806	7780	7740	7690	7650	7600	7715	7625	55	2310	500	5540	10	1	9749984	750	2.77	0.50	12	0.26	2776.00	15508.00	9100	20230714	-15.49	7290	20240131	5.49	7970	-3.51	20240103	7290	5.49	20240131	9100	-15.49	20230714	7290	5.49	20240131	2.86	N	111110	500	55 억		141658	N	N	5	N	00	N
69	20240219	130709	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7680	-20	5	-0.26	186813910	24284	209.49	7730	7730	7670	10010	5390	7700	7692.87	1.45	0	7544	7780	7740	7690	7650	7600	7715	7625	55	2310	500	5540	10	1	9749984	749	2.77	0.50	12	0.25	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.86	N	111110	500	55 억		141658	N	N	5	N	00	N
70	20240219	120708	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7690	-10	5	-0.13	157577350	20477	176.65	7730	7730	7670	10010	5390	7700	7695.33	1.45	0	6706	7780	7740	7690	7650	7600	7715	7625	55	2310	500	5540	10	1	9749984	750	2.77	0.50	12	0.21	2776.00	15508.00	9100	20230714	-15.49	7290	20240131	5.49	7970	-3.51	20240103	7290	5.49	20240131	9100	-15.49	20230714	7290	5.49	20240131	2.86	N	111110	500	55 억		141658	N	N	5	N	00	N
71	20240219	110706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	0	3	0.00	145417980	18897	163.02	7730	7730	7670	10010	5390	7700	7695.29	1.45	0	5536	7780	7740	7690	7650	7600	7715	7625	55	2310	500	5540	10	1	9749984	751	2.77	0.50	12	0.19	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.86	N	111110	500	55 억		141658	N	N	5	N	00	N
72	20240219	100703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7680	-20	5	-0.26	72517210	9417	81.24	7730	7730	7680	10010	5390	7700	7700.67	1.45	0	2571	7780	7740	7690	7650	7600	7715	7625	55	2310	500	5540	10	1	9749984	749	2.77	0.50	12	0.10	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.86	N	111110	500	55 억		141658	N	N	5	N	00	N
73	20240219	090702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7720	20	2	0.26	4993380	648	5.59	7730	7730	7700	10010	5390	7700	7706.08	1.45	0	159	7780	7740	7690	7650	7600	7715	7625	55	2310	500	5540	10	1	9749984	753	2.78	0.50	12	0.01	2776.00	15508.00	9100	20230714	-15.16	7290	20240131	5.90	7970	-3.14	20240103	7290	5.90	20240131	9100	-15.16	20230714	7290	5.90	20240131	2.86	N	111110	500	55 억		141658	N	N	5	N	00	N
74	20240216	160659	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7700	0	3	0.00	88406750	11521	48.37	7730	7730	7640	10010	5390	7700	7673.50	1.46	0	-922	7780	7740	7700	7660	7620	7720	7640	55	2310	500	5540	10	1	9749984	751	2.77	0.50	12	0.12	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.87	N	111110	500	55 억		142580	N	N	5	N	00	N
75	20240216	150705	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7680	-20	5	-0.26	86606720	11287	47.38	7730	7730	7640	10010	5390	7700	7673.11	1.46	0	-861	7780	7740	7700	7660	7620	7720	7640	55	2310	500	5540	10	1	9749984	749	2.77	0.50	12	0.12	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.87	N	111110	500	55 억		142580	N	N	5	N	00	N
76	20240216	140708	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7680	-20	5	-0.26	76511760	9973	41.87	7730	7730	7640	10010	5390	7700	7671.86	1.46	0	-1018	7780	7740	7700	7660	7620	7720	7640	55	2310	500	5540	10	1	9749984	749	2.77	0.50	12	0.10	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.87	N	111110	500	55 억		142580	N	N	5	N	00	N
77	20240216	130700	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7680	-20	5	-0.26	72592240	9462	39.72	7730	7730	7640	10010	5390	7700	7671.94	1.46	0	-1017	7780	7740	7700	7660	7620	7720	7640	55	2310	500	5540	10	1	9749984	749	2.77	0.50	12	0.10	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.87	N	111110	500	55 억		142580	N	N	5	N	00	N
78	20240216	120703	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7680	-20	5	-0.26	64445690	8400	35.26	7730	7730	7640	10010	5390	7700	7672.07	1.46	0	-988	7780	7740	7700	7660	7620	7720	7640	55	2310	500	5540	10	1	9749984	749	2.77	0.50	12	0.09	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.87	N	111110	500	55 억		142580	N	N	5	N	00	N
79	20240216	110711	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7670	-30	5	-0.39	54171400	7057	29.63	7730	7730	7640	10010	5390	7700	7676.22	1.46	0	-987	7780	7740	7700	7660	7620	7720	7640	55	2310	500	5540	10	1	9749984	748	2.76	0.49	12	0.07	2776.00	15508.00	9100	20230714	-15.71	7290	20240131	5.21	7970	-3.76	20240103	7290	5.21	20240131	9100	-15.71	20230714	7290	5.21	20240131	2.87	N	111110	500	55 억		142580	N	N	5	N	00	N
80	20240216	100704	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7670	-30	5	-0.39	23412990	3041	12.77	7730	7730	7660	10010	5390	7700	7699.11	1.46	0	-985	7780	7740	7700	7660	7620	7720	7640	55	2310	500	5540	10	1	9749984	748	2.76	0.49	12	0.03	2776.00	15508.00	9100	20230714	-15.71	7290	20240131	5.21	7970	-3.76	20240103	7290	5.21	20240131	9100	-15.71	20230714	7290	5.21	20240131	2.87	N	111110	500	55 억		142580	N	N	5	N	00	N
81	20240216	090656	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	-10	5	-0.13	916740	119	0.50	7730	7730	7680	10010	5390	7700	7704.11	1.46	0	-85	7780	7740	7700	7660	7620	7720	7640	55	2310	500	5540	10	1	9749984	750	2.77	0.50	12	0.00	2776.00	15508.00	9100	20230714	-15.49	7290	20240131	5.49	7970	-3.51	20240103	7290	5.49	20240131	9100	-15.49	20230714	7290	5.49	20240131	2.87	N	111110	500	55 억		142580	N	N	5	N	00	N
82	20240215	160658	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	-40	5	-0.52	179274900	23299	205.64	7730	7740	7660	10060	5420	7740	7694.46	1.48	0	-1811	7820	7780	7700	7660	7580	7800	7680	55	2320	500	5570	10	1	9749984	751	2.77	0.50	12	0.24	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.87	N	111110	500	55 억		144390	N	N	5	N	00	N
83	20240215	150703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7690	-50	5	-0.65	170010450	22094	195.00	7730	7740	7660	10060	5420	7740	7694.85	1.48	0	-1657	7820	7780	7700	7660	7580	7800	7680	55	2320	500	5570	10	1	9749984	750	2.77	0.50	12	0.23	2776.00	15508.00	9100	20230714	-15.49	7290	20240131	5.49	7970	-3.51	20240103	7290	5.49	20240131	9100	-15.49	20230714	7290	5.49	20240131	2.87	N	111110	500	55 억		144390	N	N	0	N	00	N
84	20240215	140659	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7670	-70	5	-0.90	161360480	20967	185.06	7730	7740	7660	10060	5420	7740	7695.90	1.48	0	-1311	7820	7780	7700	7660	7580	7800	7680	55	2320	500	5570	10	1	9749984	748	2.76	0.49	12	0.22	2776.00	15508.00	9100	20230714	-15.71	7290	20240131	5.21	7970	-3.76	20240103	7290	5.21	20240131	9100	-15.71	20230714	7290	5.21	20240131	2.87	N	111110	500	55 억		144390	N	N	0	N	00	N
85	20240215	130651	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7720	-20	5	-0.26	144266740	18740	165.40	7730	7740	7670	10060	5420	7740	7698.31	1.48	0	-960	7820	7780	7700	7660	7580	7800	7680	55	2320	500	5570	10	1	9749984	753	2.78	0.50	12	0.19	2776.00	15508.00	9100	20230714	-15.16	7290	20240131	5.90	7970	-3.14	20240103	7290	5.90	20240131	9100	-15.16	20230714	7290	5.90	20240131	2.87	N	111110	500	55 억		144390	N	N	0	N	00	N
86	20240215	120658	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7680	-60	5	-0.78	86262150	11194	98.80	7730	7740	7670	10060	5420	7740	7706.07	1.48	0	-1572	7820	7780	7700	7660	7580	7800	7680	55	2320	500	5570	10	1	9749984	749	2.77	0.50	12	0.11	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.87	N	111110	500	55 억		144390	N	N	0	N	00	N
87	20240215	110655	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7680	-60	5	-0.78	64521810	8364	73.82	7730	7740	7670	10060	5420	7740	7714.19	1.48	0	-1543	7820	7780	7700	7660	7580	7800	7680	55	2320	500	5570	10	1	9749984	749	2.77	0.50	12	0.09	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.87	N	111110	500	55 억		144390	N	N	0	N	00	N
88	20240215	100654	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7710	-30	5	-0.39	44628350	5774	50.96	7730	7740	7690	10060	5420	7740	7729.17	1.48	0	-1523	7820	7780	7700	7660	7580	7800	7680	55	2320	500	5570	10	1	9749984	752	2.78	0.50	12	0.06	2776.00	15508.00	9100	20230714	-15.27	7290	20240131	5.76	7970	-3.26	20240103	7290	5.76	20240131	9100	-15.27	20230714	7290	5.76	20240131	2.87	N	111110	500	55 억		144390	N	N	0	N	00	N
89	20240215	090656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7730	-10	5	-0.13	1628810	211	1.86	7730	7740	7700	10060	5420	7740	7718.24	1.48	0	-166	7820	7780	7700	7660	7580	7800	7680	55	2320	500	5570	10	1	9749984	754	2.78	0.50	12	0.00	2776.00	15508.00	9100	20230714	-15.05	7290	20240131	6.04	7970	-3.01	20240103	7290	6.04	20240131	9100	-15.05	20230714	7290	6.04	20240131	2.87	N	111110	500	55 억		144390	N	N	0	N	00	N
90	20240214	160651	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7740	40	2	0.52	86770060	11287	56.74	7720	7740	7620	10010	5390	7700	7687.59	1.47	0	639	7780	7740	7710	7670	7640	7760	7690	55	2310	500	5540	10	1	9749984	755	2.79	0.50	12	0.12	2776.00	15508.00	9100	20230714	-14.95	7290	20240131	6.17	7970	-2.89	20240103	7290	6.17	20240131	9100	-14.95	20230714	7290	6.17	20240131	2.89	N	111110	500	55 억		143749	N	N	0	N	00	N
91	20240214	150651	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	0	3	0.00	79403000	10332	51.94	7720	7720	7620	10010	5390	7700	7685.12	1.47	0	989	7780	7740	7710	7670	7640	7760	7690	55	2310	500	5540	10	1	9749984	751	2.77	0.50	12	0.11	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.89	N	111110	500	55 억		143749	N	N	0	N	00	N
92	20240214	140649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	0	3	0.00	61336430	7983	40.13	7720	7720	7620	10010	5390	7700	7683.34	1.47	0	1197	7780	7740	7710	7670	7640	7760	7690	55	2310	500	5540	10	1	9749984	751	2.77	0.50	12	0.08	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.89	N	111110	500	55 억		143749	N	N	0	N	00	N
93	20240214	130650	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7720	20	2	0.26	49149150	6403	32.19	7720	7720	7620	10010	5390	7700	7675.88	1.47	0	1198	7780	7740	7710	7670	7640	7760	7690	55	2310	500	5540	10	1	9749984	753	2.78	0.50	12	0.07	2776.00	15508.00	9100	20230714	-15.16	7290	20240131	5.90	7970	-3.14	20240103	7290	5.90	20240131	9100	-15.16	20230714	7290	5.90	20240131	2.89	N	111110	500	55 억		143749	N	N	0	N	00	N
94	20240214	120645	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7670	-30	5	-0.39	13406560	1752	8.81	7720	7720	7620	10010	5390	7700	7651.57	1.47	0	-170	7780	7740	7710	7670	7640	7760	7690	55	2310	500	5540	10	1	9749984	748	2.76	0.49	12	0.02	2776.00	15508.00	9100	20230714	-15.71	7290	20240131	5.21	7970	-3.76	20240103	7290	5.21	20240131	9100	-15.71	20230714	7290	5.21	20240131	2.89	N	111110	500	55 억		143749	N	N	0	N	00	N
95	20240214	110652	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7670	-30	5	-0.39	12533060	1638	8.23	7720	7720	7620	10010	5390	7700	7650.81	1.47	0	-144	7780	7740	7710	7670	7640	7760	7690	55	2310	500	5540	10	1	9749984	748	2.76	0.49	12	0.02	2776.00	15508.00	9100	20230714	-15.71	7290	20240131	5.21	7970	-3.76	20240103	7290	5.21	20240131	9100	-15.71	20230714	7290	5.21	20240131	2.89	N	111110	500	55 억		143749	N	N	0	N	00	N
96	20240214	090641	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7690	-10	5	-0.13	700670	91	0.46	7720	7720	7690	10010	5390	7700	7699.57	1.47	0	-18	7780	7740	7710	7670	7640	7760	7690	55	2310	500	5540	10	1	9749984	750	2.77	0.50	12	0.00	2776.00	15508.00	9100	20230714	-15.49	7290	20240131	5.49	7970	-3.51	20240103	7290	5.49	20240131	9100	-15.49	20230714	7290	5.49	20240131	2.89	N	111110	500	55 억		143749	N	N	0	N	00	N
97	20240213	160642	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	-40	5	-0.52	153247030	19892	99.70	7690	7750	7680	10060	5420	7740	7704.44	1.50	0	-2184	7813	7776	7703	7666	7593	7795	7685	55	2320	500	5570	10	1	9749984	751	2.77	0.50	12	0.20	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.88	N	111110	500	55 억		145943	N	N	0	N	00	N
98	20240213	150640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	-40	5	-0.52	117687090	15272	76.55	7690	7750	7680	10060	5420	7740	7705.82	1.50	0	-2058	7813	7776	7703	7666	7593	7795	7685	55	2320	500	5570	10	1	9749984	751	2.77	0.50	12	0.16	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.88	N	111110	500	55 억		145943	N	N	0	N	00	N
99	20240213	140648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	-40	5	-0.52	103134300	13380	67.06	7690	7750	7680	10060	5420	7740	7707.83	1.50	0	-2016	7813	7776	7703	7666	7593	7795	7685	55	2320	500	5570	10	1	9749984	751	2.77	0.50	12	0.14	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.88	N	111110	500	55 억		145943	N	N	0	N	00	N
100	20240213	130640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7690	-50	5	-0.65	91465750	11864	59.47	7690	7750	7680	10060	5420	7740	7709.24	1.50	0	-2464	7813	7776	7703	7666	7593	7795	7685	55	2320	500	5570	10	1	9749984	750	2.77	0.50	12	0.12	2776.00	15508.00	9100	20230714	-15.49	7290	20240131	5.49	7970	-3.51	20240103	7290	5.49	20240131	9100	-15.49	20230714	7290	5.49	20240131	2.88	N	111110	500	55 억		145943	N	N	0	N	00	N
101	20240213	120649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7680	-60	5	-0.78	81203790	10531	52.78	7690	7750	7680	10060	5420	7740	7710.62	1.50	0	-2183	7813	7776	7703	7666	7593	7795	7685	55	2320	500	5570	10	1	9749984	749	2.77	0.50	12	0.11	2776.00	15508.00	9100	20230714	-15.60	7290	20240131	5.35	7970	-3.64	20240103	7290	5.35	20240131	9100	-15.60	20230714	7290	5.35	20240131	2.88	N	111110	500	55 억		145943	N	N	0	N	00	N
102	20240213	110647	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7700	-40	5	-0.52	70025330	9077	45.50	7690	7750	7690	10060	5420	7740	7714.28	1.50	0	-1898	7813	7776	7703	7666	7593	7795	7685	55	2320	500	5570	10	1	9749984	751	2.77	0.50	12	0.09	2776.00	15508.00	9100	20230714	-15.38	7290	20240131	5.62	7970	-3.39	20240103	7290	5.62	20240131	9100	-15.38	20230714	7290	5.62	20240131	2.88	N	111110	500	55 억		145943	N	N	0	N	00	N
103	20240213	100540	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7720	-20	5	-0.26	30778690	3986	19.98	7690	7750	7690	10060	5420	7740	7721.18	1.50	0	-517	7813	7776	7703	7666	7593	7795	7685	55	2320	500	5570	10	1	9749984	753	2.78	0.50	12	0.04	2776.00	15508.00	9100	20230714	-15.16	7290	20240131	5.90	7970	-3.14	20240103	7290	5.90	20240131	9100	-15.16	20230714	7290	5.90	20240131	2.88	N	111110	500	55 억		145943	N	N	0	N	00	N