KissMeData/383220/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	161154	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72400	400	2	0.56	116537306500	1610091	1573.72	71800	74200	70600	93600	50400	72000	72379.32	14.23	0	-670502	73533	72766	71833	71066	70133	73150	71450	38	21600	100	53280	100	1	38307075	27734	6.28	2.95	12	4.20	11532.00	24554.00	151500	20230418	-52.21	66400	20240213	9.04	89500	-19.11	20240102	66400	9.04	20240213	151500	-52.21	20230418	66400	9.04	20240213	0.79	N	383220	100	38 억		5452018	N	N	96	N	00	N
3	20240229	151200	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72500	500	2	0.69	12773793800	176959	172.96	71800	74200	70600	93600	50400	72000	72185.05	14.23	0	-38236	73533	72766	71833	71066	70133	73150	71450	38	21600	100	53280	100	1	38307075	27773	6.29	2.95	12	0.46	11532.00	24554.00	151500	20230418	-52.15	66400	20240213	9.19	89500	-18.99	20240102	66400	9.19	20240213	151500	-52.15	20230418	66400	9.19	20240213	0.79	N	383220	100	38 억		5452018	N	N	300	N	00	N
4	20240229	141200	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71500	-500	5	-0.69	8979357800	124120	121.32	71800	74200	70600	93600	50400	72000	72344.17	14.23	0	-13283	73533	72766	71833	71066	70133	73150	71450	38	21600	100	53280	100	1	38307075	27390	6.20	2.91	12	0.32	11532.00	24554.00	151500	20230418	-52.81	66400	20240213	7.68	89500	-20.11	20240102	66400	7.68	20240213	151500	-52.81	20230418	66400	7.68	20240213	0.79	N	383220	100	38 억		5452018	N	N	300	N	00	N
5	20240229	131157	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72100	100	2	0.14	6659120500	91751	89.68	71800	74200	70600	93600	50400	72000	72578.18	14.23	0	-7914	73533	72766	71833	71066	70133	73150	71450	38	21600	100	53280	100	1	38307075	27619	6.25	2.94	12	0.24	11532.00	24554.00	151500	20230418	-52.41	66400	20240213	8.58	89500	-19.44	20240102	66400	8.58	20240213	151500	-52.41	20230418	66400	8.58	20240213	0.79	N	383220	100	38 억		5452018	N	N	300	N	00	N
6	20240229	121157	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72300	300	2	0.42	5712337200	78609	76.83	71800	74200	70600	93600	50400	72000	72667.73	14.23	0	-7084	73533	72766	71833	71066	70133	73150	71450	38	21600	100	53280	100	1	38307075	27696	6.27	2.94	12	0.21	11532.00	24554.00	151500	20230418	-52.28	66400	20240213	8.89	89500	-19.22	20240102	66400	8.89	20240213	151500	-52.28	20230418	66400	8.89	20240213	0.79	N	383220	100	38 억		5452018	N	N	300	N	00	N
7	20240229	111201	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72800	800	2	1.11	4269394400	58703	57.38	71800	74200	70600	93600	50400	72000	72728.73	14.23	0	787	73533	72766	71833	71066	70133	73150	71450	38	21600	100	53280	100	1	38307075	27888	6.31	2.96	12	0.15	11532.00	24554.00	151500	20230418	-51.95	66400	20240213	9.64	89500	-18.66	20240102	66400	9.64	20240213	151500	-51.95	20230418	66400	9.64	20240213	0.79	N	383220	100	38 억		5452018	N	N	300	N	00	N
8	20240229	101202	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72600	600	2	0.83	1885678400	26199	25.61	71800	73800	70600	93600	50400	72000	71975.21	14.23	0	-6893	73533	72766	71833	71066	70133	73150	71450	38	21600	100	53280	100	1	38307075	27811	6.30	2.96	12	0.07	11532.00	24554.00	151500	20230418	-52.08	66400	20240213	9.34	89500	-18.88	20240102	66400	9.34	20240213	151500	-52.08	20230418	66400	9.34	20240213	0.79	N	383220	100	38 억		5452018	N	N	300	N	00	N
9	20240229	091200	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71500	-500	5	-0.69	513898100	7212	7.05	71800	71900	70600	93600	50400	72000	71255.98	14.23	0	-3237	73533	72766	71833	71066	70133	73150	71450	38	21600	100	53280	100	1	38307075	27390	6.20	2.91	12	0.02	11532.00	24554.00	151500	20230418	-52.81	66400	20240213	7.68	89500	-20.11	20240102	66400	7.68	20240213	151500	-52.81	20230418	66400	7.68	20240213	0.79	N	383220	100	38 억		5452018	N	N	300	N	00	N
10	20240228	161050	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72000	800	2	1.12	7308756400	102010	75.89	71900	72600	70900	92500	49900	71200	71647.20	14.21	0	-5094	74733	72966	71833	70066	68933	72400	69500	38	21300	100	52680	100	1	38307075	27581	6.24	2.93	12	0.27	11532.00	24554.00	151500	20230418	-52.48	66400	20240213	8.43	89500	-19.55	20240102	66400	8.43	20240213	151500	-52.48	20230418	66400	8.43	20240213	0.78	N	383220	100	38 억		5445246	N	N	300	N	00	N
11	20240228	151048	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71800	600	2	0.84	6700616300	93554	69.60	71900	72600	70900	92500	49900	71200	71622.98	14.21	0	-4315	74733	72966	71833	70066	68933	72400	69500	38	21300	100	52680	100	1	38307075	27504	6.23	2.92	12	0.24	11532.00	24554.00	151500	20230418	-52.61	66400	20240213	8.13	89500	-19.78	20240102	66400	8.13	20240213	151500	-52.61	20230418	66400	8.13	20240213	0.78	N	383220	100	38 억		5445246	N	N	33	N	00	N
12	20240228	141158	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71600	400	2	0.56	5912630700	82567	61.42	71900	72600	70900	92500	49900	71200	71610.09	14.21	0	-5183	74733	72966	71833	70066	68933	72400	69500	38	21300	100	52680	100	1	38307075	27428	6.21	2.92	12	0.22	11532.00	24554.00	151500	20230418	-52.74	66400	20240213	7.83	89500	-20.00	20240102	66400	7.83	20240213	151500	-52.74	20230418	66400	7.83	20240213	0.78	N	383220	100	38 억		5445246	N	N	33	N	00	N
13	20240228	131146	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71500	300	2	0.42	5221297500	72912	54.24	71900	72600	70900	92500	49900	71200	71610.95	14.21	0	-6345	74733	72966	71833	70066	68933	72400	69500	38	21300	100	52680	100	1	38307075	27390	6.20	2.91	12	0.19	11532.00	24554.00	151500	20230418	-52.81	66400	20240213	7.68	89500	-20.11	20240102	66400	7.68	20240213	151500	-52.81	20230418	66400	7.68	20240213	0.78	N	383220	100	38 억		5445246	N	N	33	N	00	N
14	20240228	121202	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71300	100	2	0.14	4091022800	57029	42.43	71900	72600	70900	92500	49900	71200	71735.83	14.21	0	-7482	74733	72966	71833	70066	68933	72400	69500	38	21300	100	52680	100	1	38307075	27313	6.18	2.90	12	0.15	11532.00	24554.00	151500	20230418	-52.94	66400	20240213	7.38	89500	-20.34	20240102	66400	7.38	20240213	151500	-52.94	20230418	66400	7.38	20240213	0.78	N	383220	100	38 억		5445246	N	N	33	N	00	N
15	20240228	111117	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71400	200	2	0.28	2852423800	39626	29.48	71900	72600	71400	92500	49900	71200	71983.64	14.21	0	-6446	74733	72966	71833	70066	68933	72400	69500	38	21300	100	52680	100	1	38307075	27351	6.19	2.91	12	0.10	11532.00	24554.00	151500	20230418	-52.87	66400	20240213	7.53	89500	-20.22	20240102	66400	7.53	20240213	151500	-52.87	20230418	66400	7.53	20240213	0.78	N	383220	100	38 억		5445246	N	N	33	N	00	N
16	20240228	101158	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71900	700	2	0.98	1543369600	21428	15.94	71900	72600	71600	92500	49900	71200	72025.84	14.21	0	-1660	74733	72966	71833	70066	68933	72400	69500	38	21300	100	52680	100	1	38307075	27543	6.23	2.93	12	0.06	11532.00	24554.00	151500	20230418	-52.54	66400	20240213	8.28	89500	-19.66	20240102	66400	8.28	20240213	151500	-52.54	20230418	66400	8.28	20240213	0.78	N	383220	100	38 억		5445246	N	N	33	N	00	N
17	20240228	091203	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71900	700	2	0.98	473643700	6562	4.88	71900	72600	71800	92500	49900	71200	72179.78	14.21	0	1792	74733	72966	71833	70066	68933	72400	69500	38	21300	100	52680	100	1	38307075	27543	6.23	2.93	12	0.02	11532.00	24554.00	151500	20230418	-52.54	66400	20240213	8.28	89500	-19.66	20240102	66400	8.28	20240213	151500	-52.54	20230418	66400	8.28	20240213	0.78	N	383220	100	38 억		5445246	N	N	33	N	00	N
18	20240227	161157	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71200	-700	5	-0.97	9623695600	134283	105.16	72700	73600	70700	93400	50400	71900	71667.44	14.22	0	-20661	74100	73000	72300	71200	70500	72650	70850	38	21500	100	53200	100	1	38307075	27275	6.17	2.90	12	0.35	11532.00	24554.00	151500	20230418	-53.00	66400	20240213	7.23	89500	-20.45	20240102	66400	7.23	20240213	151500	-53.00	20230418	66400	7.23	20240213	0.80	N	383220	100	38 억		5447194	N	N	33	N	00	N
19	20240227	151157	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71300	-600	5	-0.83	8744196800	121933	95.49	72700	73600	70700	93400	50400	71900	71713.13	14.22	0	-19305	74100	73000	72300	71200	70500	72650	70850	38	21500	100	53200	100	1	38307075	27313	6.18	2.90	12	0.32	11532.00	24554.00	151500	20230418	-52.94	66400	20240213	7.38	89500	-20.34	20240102	66400	7.38	20240213	151500	-52.94	20230418	66400	7.38	20240213	0.80	N	383220	100	38 억		5447194	N	N	334	N	00	N
20	20240227	141155	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71600	-300	5	-0.42	6286464800	87417	68.46	72700	73600	71300	93400	50400	71900	71913.53	14.22	0	-10518	74100	73000	72300	71200	70500	72650	70850	38	21500	100	53200	100	1	38307075	27428	6.21	2.92	12	0.23	11532.00	24554.00	151500	20230418	-52.74	66400	20240213	7.83	89500	-20.00	20240102	66400	7.83	20240213	151500	-52.74	20230418	66400	7.83	20240213	0.80	N	383220	100	38 억		5447194	N	N	334	N	00	N
21	20240227	131116	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71900	0	3	0.00	5155145200	71627	56.09	72700	73600	71300	93400	50400	71900	71972.09	14.22	0	-3599	74100	73000	72300	71200	70500	72650	70850	38	21500	100	53200	100	1	38307075	27543	6.23	2.93	12	0.19	11532.00	24554.00	151500	20230418	-52.54	66400	20240213	8.28	89500	-19.66	20240102	66400	8.28	20240213	151500	-52.54	20230418	66400	8.28	20240213	0.80	N	383220	100	38 억		5447194	N	N	334	N	00	N
22	20240227	121157	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71600	-300	5	-0.42	4047213000	56174	43.99	72700	73600	71300	93400	50400	71900	72047.80	14.22	0	-4508	74100	73000	72300	71200	70500	72650	70850	38	21500	100	53200	100	1	38307075	27428	6.21	2.92	12	0.15	11532.00	24554.00	151500	20230418	-52.74	66400	20240213	7.83	89500	-20.00	20240102	66400	7.83	20240213	151500	-52.74	20230418	66400	7.83	20240213	0.80	N	383220	100	38 억		5447194	N	N	334	N	00	N
23	20240227	111159	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72100	200	2	0.28	2788700300	38614	30.24	72700	73600	71600	93400	50400	71900	72219.93	14.22	0	-3029	74100	73000	72300	71200	70500	72650	70850	38	21500	100	53200	100	1	38307075	27619	6.25	2.94	12	0.10	11532.00	24554.00	151500	20230418	-52.41	66400	20240213	8.58	89500	-19.44	20240102	66400	8.58	20240213	151500	-52.41	20230418	66400	8.58	20240213	0.80	N	383220	100	38 억		5447194	N	N	334	N	00	N
24	20240227	101153	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72000	100	2	0.14	1908108500	26380	20.66	72700	73600	71600	93400	50400	71900	72331.63	14.22	0	-2374	74100	73000	72300	71200	70500	72650	70850	38	21500	100	53200	100	1	38307075	27581	6.24	2.93	12	0.07	11532.00	24554.00	151500	20230418	-52.48	66400	20240213	8.43	89500	-19.55	20240102	66400	8.43	20240213	151500	-52.48	20230418	66400	8.43	20240213	0.80	N	383220	100	38 억		5447194	N	N	334	N	00	N
25	20240227	091157	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72600	700	2	0.97	603888700	8275	6.48	72700	73600	72300	93400	50400	71900	72977.49	14.22	0	-130	74100	73000	72300	71200	70500	72650	70850	38	21500	100	53200	100	1	38307075	27811	6.30	2.96	12	0.02	11532.00	24554.00	151500	20230418	-52.08	66400	20240213	9.34	89500	-18.88	20240102	66400	9.34	20240213	151500	-52.08	20230418	66400	9.34	20240213	0.80	N	383220	100	38 억		5447194	N	N	334	N	00	N
26	20240226	161152	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71900	-1300	5	-1.78	9195915900	127481	85.30	72600	73400	71600	95100	51300	73200	72135.64	14.22	0	-41932	75533	74366	72933	71766	70333	73650	71050	38	21900	100	54160	100	1	38307075	27543	6.23	2.93	12	0.33	11532.00	24554.00	151500	20230418	-52.54	66400	20240213	8.28	89500	-19.66	20240102	66400	8.28	20240213	151500	-52.54	20230418	66400	8.28	20240213	0.80	N	383220	100	38 억		5448508	N	N	334	N	00	N
27	20240226	151144	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72000	-1200	5	-1.64	8613937900	119392	79.88	72600	73400	71600	95100	51300	73200	72148.37	14.22	0	-40467	75533	74366	72933	71766	70333	73650	71050	38	21900	100	54160	100	1	38307075	27581	6.24	2.93	12	0.31	11532.00	24554.00	151500	20230418	-52.48	66400	20240213	8.43	89500	-19.55	20240102	66400	8.43	20240213	151500	-52.48	20230418	66400	8.43	20240213	0.80	N	383220	100	38 억		5448508	N	N	5	N	00	N
28	20240226	141149	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71700	-1500	5	-2.05	6745951900	93417	62.50	72600	73400	71600	95100	51300	73200	72213.32	14.22	0	-33412	75533	74366	72933	71766	70333	73650	71050	38	21900	100	54160	100	1	38307075	27466	6.22	2.92	12	0.24	11532.00	24554.00	151500	20230418	-52.67	66400	20240213	7.98	89500	-19.89	20240102	66400	7.98	20240213	151500	-52.67	20230418	66400	7.98	20240213	0.80	N	383220	100	38 억		5448508	N	N	5	N	00	N
29	20240226	131141	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72000	-1200	5	-1.64	5084220000	70285	47.03	72600	73400	71700	95100	51300	73200	72337.20	14.22	0	-24991	75533	74366	72933	71766	70333	73650	71050	38	21900	100	54160	100	1	38307075	27581	6.24	2.93	12	0.18	11532.00	24554.00	151500	20230418	-52.48	66400	20240213	8.43	89500	-19.55	20240102	66400	8.43	20240213	151500	-52.48	20230418	66400	8.43	20240213	0.80	N	383220	100	38 억		5448508	N	N	5	N	00	N
30	20240226	121142	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72400	-800	5	-1.09	3529400900	48693	32.58	72600	73400	71900	95100	51300	73200	72482.72	14.22	0	-11921	75533	74366	72933	71766	70333	73650	71050	38	21900	100	54160	100	1	38307075	27734	6.28	2.95	12	0.13	11532.00	24554.00	151500	20230418	-52.21	66400	20240213	9.04	89500	-19.11	20240102	66400	9.04	20240213	151500	-52.21	20230418	66400	9.04	20240213	0.80	N	383220	100	38 억		5448508	N	N	5	N	00	N
31	20240226	111140	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72200	-1000	5	-1.37	2936777500	40517	27.11	72600	73400	71900	95100	51300	73200	72482.60	14.22	0	-8904	75533	74366	72933	71766	70333	73650	71050	38	21900	100	54160	100	1	38307075	27658	6.26	2.94	12	0.11	11532.00	24554.00	151500	20230418	-52.34	66400	20240213	8.73	89500	-19.33	20240102	66400	8.73	20240213	151500	-52.34	20230418	66400	8.73	20240213	0.80	N	383220	100	38 억		5448508	N	N	5	N	00	N
32	20240226	101136	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72300	-900	5	-1.23	2010228300	27696	18.53	72600	73400	72100	95100	51300	73200	72581.90	14.22	0	-5100	75533	74366	72933	71766	70333	73650	71050	38	21900	100	54160	100	1	38307075	27696	6.27	2.94	12	0.07	11532.00	24554.00	151500	20230418	-52.28	66400	20240213	8.89	89500	-19.22	20240102	66400	8.89	20240213	151500	-52.28	20230418	66400	8.89	20240213	0.80	N	383220	100	38 억		5448508	N	N	5	N	00	N
33	20240226	091135	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73300	100	2	0.14	584312900	8027	5.37	72600	73300	72600	95100	51300	73200	72793.43	14.22	0	-1066	75533	74366	72933	71766	70333	73650	71050	38	21900	100	54160	100	1	38307075	28079	6.36	2.99	12	0.02	11532.00	24554.00	151500	20230418	-51.62	66400	20240213	10.39	89500	-18.10	20240102	66400	10.39	20240213	151500	-51.62	20230418	66400	10.39	20240213	0.80	N	383220	100	38 억		5448508	N	N	5	N	00	N
34	20240223	161136	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73200	900	2	1.24	10902039200	149223	109.21	73300	74100	71500	93900	50700	72300	73057.85	14.27	0	-22043	75700	74000	73100	71400	70500	73550	70950	38	21600	100	53500	100	1	38307075	28041	6.35	2.98	12	0.39	11532.00	24554.00	151500	20230418	-51.68	66400	20240213	10.24	89500	-18.21	20240102	66400	10.24	20240213	151500	-51.68	20230418	66400	10.24	20240213	0.87	N	383220	100	38 억		5465828	N	N	5	N	00	N
35	20240223	151128	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72900	600	2	0.83	10484007500	143510	105.03	73300	74100	71500	93900	50700	72300	73054.19	14.27	0	-22262	75700	74000	73100	71400	70500	73550	70950	38	21600	100	53500	100	1	38307075	27926	6.32	2.97	12	0.37	11532.00	24554.00	151500	20230418	-51.88	66400	20240213	9.79	89500	-18.55	20240102	66400	9.79	20240213	151500	-51.88	20230418	66400	9.79	20240213	0.87	N	383220	100	38 억		5465828	N	N	7	N	00	N
36	20240223	141129	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73600	1300	2	1.80	8951981400	122578	89.71	73300	74100	71500	93900	50700	72300	73030.90	14.27	0	-24571	75700	74000	73100	71400	70500	73550	70950	38	21600	100	53500	100	1	38307075	28194	6.38	3.00	12	0.32	11532.00	24554.00	151500	20230418	-51.42	66400	20240213	10.84	89500	-17.77	20240102	66400	10.84	20240213	151500	-51.42	20230418	66400	10.84	20240213	0.87	N	383220	100	38 억		5465828	N	N	7	N	00	N
37	20240223	131128	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	74100	1800	2	2.49	7001683700	96080	70.31	73300	74100	71500	93900	50700	72300	72873.48	14.27	0	-21255	75700	74000	73100	71400	70500	73550	70950	38	21600	100	53500	100	1	38307075	28386	6.43	3.02	12	0.25	11532.00	24554.00	151500	20230418	-51.09	66400	20240213	11.60	89500	-17.21	20240102	66400	11.60	20240213	151500	-51.09	20230418	66400	11.60	20240213	0.87	N	383220	100	38 억		5465828	N	N	7	N	00	N
38	20240223	121132	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73300	1000	2	1.38	4626486700	63798	46.69	73300	73400	71500	93900	50700	72300	72517.74	14.27	0	-22682	75700	74000	73100	71400	70500	73550	70950	38	21600	100	53500	100	1	38307075	28079	6.36	2.99	12	0.17	11532.00	24554.00	151500	20230418	-51.62	66400	20240213	10.39	89500	-18.10	20240102	66400	10.39	20240213	151500	-51.62	20230418	66400	10.39	20240213	0.87	N	383220	100	38 억		5465828	N	N	7	N	00	N
39	20240223	111116	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73100	800	2	1.11	3693091000	51013	37.33	73300	73400	71500	93900	50700	72300	72395.10	14.27	0	-18557	75700	74000	73100	71400	70500	73550	70950	38	21600	100	53500	100	1	38307075	28002	6.34	2.98	12	0.13	11532.00	24554.00	151500	20230418	-51.75	66400	20240213	10.09	89500	-18.32	20240102	66400	10.09	20240213	151500	-51.75	20230418	66400	10.09	20240213	0.87	N	383220	100	38 억		5465828	N	N	7	N	00	N
40	20240223	101124	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72400	100	2	0.14	2209598700	30689	22.46	73300	73300	71500	93900	50700	72300	71999.70	14.27	0	-11400	75700	74000	73100	71400	70500	73550	70950	38	21600	100	53500	100	1	38307075	27734	6.28	2.95	12	0.08	11532.00	24554.00	151500	20230418	-52.21	66400	20240213	9.04	89500	-19.11	20240102	66400	9.04	20240213	151500	-52.21	20230418	66400	9.04	20240213	0.87	N	383220	100	38 억		5465828	N	N	7	N	00	N
41	20240223	091127	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72000	-300	5	-0.41	659185500	9117	6.67	73300	73300	71800	93900	50700	72300	72302.90	14.27	0	-4237	75700	74000	73100	71400	70500	73550	70950	38	21600	100	53500	100	1	38307075	27581	6.24	2.93	12	0.02	11532.00	24554.00	151500	20230418	-52.48	66400	20240213	8.43	89500	-19.55	20240102	66400	8.43	20240213	151500	-52.48	20230418	66400	8.43	20240213	0.87	N	383220	100	38 억		5465828	N	N	7	N	00	N
42	20240222	161113	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72300	-100	5	-0.14	10000532300	136355	51.69	73000	74800	72200	94100	50700	72400	73342.64	14.34	0	-27218	76666	74532	71866	69732	67066	75600	70800	38	21700	100	53570	100	1	38307075	27696	6.27	2.94	12	0.36	11532.00	24554.00	151500	20230418	-52.28	66400	20240213	8.89	89500	-19.22	20240102	66400	8.89	20240213	151500	-52.28	20230418	66400	8.89	20240213	0.86	N	383220	100	38 억		5492192	N	N	7	N	00	N
43	20240222	151122	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72500	100	2	0.14	9440658400	128617	48.76	73000	74800	72200	94100	50700	72400	73401.33	14.34	0	-25734	76666	74532	71866	69732	67066	75600	70800	38	21700	100	53570	100	1	38307075	27773	6.29	2.95	12	0.34	11532.00	24554.00	151500	20230418	-52.15	66400	20240213	9.19	89500	-18.99	20240102	66400	9.19	20240213	151500	-52.15	20230418	66400	9.19	20240213	0.86	N	383220	100	38 억		5492192	N	N	0	N	00	N
44	20240222	141119	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72700	300	2	0.41	8459141000	115104	43.64	73000	74800	72200	94100	50700	72400	73491.29	14.34	0	-20545	76666	74532	71866	69732	67066	75600	70800	38	21700	100	53570	100	1	38307075	27849	6.30	2.96	12	0.30	11532.00	24554.00	151500	20230418	-52.01	66400	20240213	9.49	89500	-18.77	20240102	66400	9.49	20240213	151500	-52.01	20230418	66400	9.49	20240213	0.86	N	383220	100	38 억		5492192	N	N	0	N	00	N
45	20240222	131104	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72800	400	2	0.55	7820265400	106347	40.32	73000	74800	72200	94100	50700	72400	73535.36	14.34	0	-16908	76666	74532	71866	69732	67066	75600	70800	38	21700	100	53570	100	1	38307075	27888	6.31	2.96	12	0.28	11532.00	24554.00	151500	20230418	-51.95	66400	20240213	9.64	89500	-18.66	20240102	66400	9.64	20240213	151500	-51.95	20230418	66400	9.64	20240213	0.86	N	383220	100	38 억		5492192	N	N	0	N	00	N
46	20240222	121115	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73300	900	2	1.24	6614044700	89792	34.04	73000	74800	72200	94100	50700	72400	73659.62	14.34	0	-16134	76666	74532	71866	69732	67066	75600	70800	38	21700	100	53570	100	1	38307075	28079	6.36	2.99	12	0.23	11532.00	24554.00	151500	20230418	-51.62	66400	20240213	10.39	89500	-18.10	20240102	66400	10.39	20240213	151500	-51.62	20230418	66400	10.39	20240213	0.86	N	383220	100	38 억		5492192	N	N	0	N	00	N
47	20240222	111115	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73200	800	2	1.10	5748666600	77976	29.56	73000	74800	72200	94100	50700	72400	73723.54	14.34	0	-12022	76666	74532	71866	69732	67066	75600	70800	38	21700	100	53570	100	1	38307075	28041	6.35	2.98	12	0.20	11532.00	24554.00	151500	20230418	-51.68	66400	20240213	10.24	89500	-18.21	20240102	66400	10.24	20240213	151500	-51.68	20230418	66400	10.24	20240213	0.86	N	383220	100	38 억		5492192	N	N	0	N	00	N
48	20240222	101105	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	74700	2300	2	3.18	3768397000	51176	19.40	73000	74700	72200	94100	50700	72400	73636.02	14.34	0	46	76666	74532	71866	69732	67066	75600	70800	38	21700	100	53570	100	1	38307075	28615	6.48	3.04	12	0.13	11532.00	24554.00	151500	20230418	-50.69	66400	20240213	12.50	89500	-16.54	20240102	66400	12.50	20240213	151500	-50.69	20230418	66400	12.50	20240213	0.86	N	383220	100	38 억		5492192	N	N	0	N	00	N
49	20240222	091124	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72800	400	2	0.55	771240400	10564	4.00	73000	73500	72200	94100	50700	72400	73006.47	14.34	0	-4364	76666	74532	71866	69732	67066	75600	70800	38	21700	100	53570	100	1	38307075	27888	6.31	2.96	12	0.03	11532.00	24554.00	151500	20230418	-51.95	66400	20240213	9.64	89500	-18.66	20240102	66400	9.64	20240213	151500	-51.95	20230418	66400	9.64	20240213	0.86	N	383220	100	38 억		5492192	N	N	0	N	00	N
50	20240221	161109	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72400	3200	2	4.62	18953077100	263087	238.60	69600	74000	69200	89900	48500	69200	72040.44	14.22	0	23850	70533	69866	69333	68666	68133	69600	68400	38	20700	100	51200	100	1	38307075	27734	6.28	2.95	12	0.69	11532.00	24554.00	151800	20230215	-52.31	66400	20240213	9.04	89500	-19.11	20240102	66400	9.04	20240213	151500	-52.21	20230418	66400	9.04	20240213	0.89	N	383220	100	38 억		5445580	N	N	4	N	00	N
51	20240221	151101	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72200	3000	2	4.34	17923474600	248866	225.70	69600	74000	69200	89900	48500	69200	72020.61	14.22	0	24029	70533	69866	69333	68666	68133	69600	68400	38	20700	100	51200	100	1	38307075	27658	6.26	2.94	12	0.65	11532.00	24554.00	151800	20230215	-52.44	66400	20240213	8.73	89500	-19.33	20240102	66400	8.73	20240213	151500	-52.34	20230418	66400	8.73	20240213	0.89	N	383220	100	38 억		5445580	N	N	4	N	00	N
52	20240221	141058	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72300	3100	2	4.48	10414111100	145918	132.33	69600	72400	69200	89900	48500	69200	71369.64	14.22	0	10206	70533	69866	69333	68666	68133	69600	68400	38	20700	100	51200	100	1	38307075	27696	6.27	2.94	12	0.38	11532.00	24554.00	151800	20230215	-52.37	66400	20240213	8.89	89500	-19.22	20240102	66400	8.89	20240213	151500	-52.28	20230418	66400	8.89	20240213	0.89	N	383220	100	38 억		5445580	N	N	4	N	00	N
53	20240221	131059	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71300	2100	2	3.03	6941373100	97660	88.57	69600	71700	69200	89900	48500	69200	71076.97	14.22	0	5088	70533	69866	69333	68666	68133	69600	68400	38	20700	100	51200	100	1	38307075	27313	6.18	2.90	12	0.25	11532.00	24554.00	151800	20230215	-53.03	66400	20240213	7.38	89500	-20.34	20240102	66400	7.38	20240213	151500	-52.94	20230418	66400	7.38	20240213	0.89	N	383220	100	38 억		5445580	N	N	4	N	00	N
54	20240221	121103	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71400	2200	2	3.18	5920276100	83318	75.56	69600	71700	69200	89900	48500	69200	71056.43	14.22	0	12043	70533	69866	69333	68666	68133	69600	68400	38	20700	100	51200	100	1	38307075	27351	6.19	2.91	12	0.22	11532.00	24554.00	151800	20230215	-52.96	66400	20240213	7.53	89500	-20.22	20240102	66400	7.53	20240213	151500	-52.87	20230418	66400	7.53	20240213	0.89	N	383220	100	38 억		5445580	N	N	4	N	00	N
55	20240221	111108	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71200	2000	2	2.89	4579413500	64542	58.53	69600	71700	69200	89900	48500	69200	70952.51	14.22	0	12307	70533	69866	69333	68666	68133	69600	68400	38	20700	100	51200	100	1	38307075	27275	6.17	2.90	12	0.17	11532.00	24554.00	151800	20230215	-53.10	66400	20240213	7.23	89500	-20.45	20240102	66400	7.23	20240213	151500	-53.00	20230418	66400	7.23	20240213	0.89	N	383220	100	38 억		5445580	N	N	4	N	00	N
56	20240221	101058	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71000	1800	2	2.60	3419615800	48229	43.74	69600	71700	69200	89900	48500	69200	70903.80	14.22	0	15981	70533	69866	69333	68666	68133	69600	68400	38	20700	100	51200	100	1	38307075	27198	6.16	2.89	12	0.13	11532.00	24554.00	151800	20230215	-53.23	66400	20240213	6.93	89500	-20.67	20240102	66400	6.93	20240213	151500	-53.14	20230418	66400	6.93	20240213	0.89	N	383220	100	38 억		5445580	N	N	4	N	00	N
57	20240221	091101	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	70300	1100	2	1.59	328995500	4716	4.28	69600	70300	69200	89900	48500	69200	69761.79	14.22	0	2822	70533	69866	69333	68666	68133	69600	68400	38	20700	100	51200	100	1	38307075	26930	6.10	2.86	12	0.01	11532.00	24554.00	151800	20230215	-53.69	66400	20240213	5.87	89500	-21.45	20240102	66400	5.87	20240213	151500	-53.60	20230418	66400	5.87	20240213	0.89	N	383220	100	38 억		5445580	N	N	4	N	00	N
58	20240220	161054	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69200	-1000	5	-1.42	7625299100	109942	106.26	69800	70000	68800	91200	49200	70200	69357.57	14.24	0	-9244	71533	70866	69733	69066	67933	71200	69400	38	21000	100	51940	100	1	38307075	26508	6.00	2.82	12	0.29	11532.00	24554.00	153800	20230214	-55.01	66400	20240213	4.22	89500	-22.68	20240102	66400	4.22	20240213	151500	-54.32	20230418	66400	4.22	20240213	0.91	N	383220	100	38 억		5454492	N	N	4	N	00	N
59	20240220	151052	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69200	-1000	5	-1.42	7250782500	104531	101.03	69800	70000	68800	91200	49200	70200	69364.90	14.24	0	-8997	71533	70866	69733	69066	67933	71200	69400	38	21000	100	51940	100	1	38307075	26508	6.00	2.82	12	0.27	11532.00	24554.00	153800	20230214	-55.01	66400	20240213	4.22	89500	-22.68	20240102	66400	4.22	20240213	151500	-54.32	20230418	66400	4.22	20240213	0.91	N	383220	100	38 억		5454492	N	N	60	N	00	N
60	20240220	141047	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69400	-800	5	-1.14	5950596100	85787	82.92	69800	70000	68800	91200	49200	70200	69364.78	14.24	0	-6649	71533	70866	69733	69066	67933	71200	69400	38	21000	100	51940	100	1	38307075	26585	6.02	2.83	12	0.22	11532.00	24554.00	153800	20230214	-54.88	66400	20240213	4.52	89500	-22.46	20240102	66400	4.52	20240213	151500	-54.19	20230418	66400	4.52	20240213	0.91	N	383220	100	38 억		5454492	N	N	60	N	00	N
61	20240220	131054	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69400	-800	5	-1.14	5074591000	73140	70.69	69800	70000	68800	91200	49200	70200	69381.88	14.24	0	-7500	71533	70866	69733	69066	67933	71200	69400	38	21000	100	51940	100	1	38307075	26585	6.02	2.83	12	0.19	11532.00	24554.00	153800	20230214	-54.88	66400	20240213	4.52	89500	-22.46	20240102	66400	4.52	20240213	151500	-54.19	20230418	66400	4.52	20240213	0.91	N	383220	100	38 억		5454492	N	N	60	N	00	N
62	20240220	121043	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69800	-400	5	-0.57	4259921700	61429	59.37	69800	70000	68800	91200	49200	70200	69347.08	14.24	0	-9777	71533	70866	69733	69066	67933	71200	69400	38	21000	100	51940	100	1	38307075	26738	6.05	2.84	12	0.16	11532.00	24554.00	153800	20230214	-54.62	66400	20240213	5.12	89500	-22.01	20240102	66400	5.12	20240213	151500	-53.93	20230418	66400	5.12	20240213	0.91	N	383220	100	38 억		5454492	N	N	60	N	00	N
63	20240220	111048	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69500	-700	5	-1.00	3032176300	43785	42.32	69800	70000	68800	91200	49200	70200	69251.49	14.24	0	-7982	71533	70866	69733	69066	67933	71200	69400	38	21000	100	51940	100	1	38307075	26623	6.03	2.83	12	0.11	11532.00	24554.00	153800	20230214	-54.81	66400	20240213	4.67	89500	-22.35	20240102	66400	4.67	20240213	151500	-54.13	20230418	66400	4.67	20240213	0.91	N	383220	100	38 억		5454492	N	N	60	N	00	N
64	20240220	101042	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69000	-1200	5	-1.71	1621314400	23388	22.61	69800	70000	68800	91200	49200	70200	69322.49	14.24	0	-6499	71533	70866	69733	69066	67933	71200	69400	38	21000	100	51940	100	1	38307075	26432	5.98	2.81	12	0.06	11532.00	24554.00	153800	20230214	-55.14	66400	20240213	3.92	89500	-22.91	20240102	66400	3.92	20240213	151500	-54.46	20230418	66400	3.92	20240213	0.91	N	383220	100	38 억		5454492	N	N	60	N	00	N
65	20240220	091101	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69300	-900	5	-1.28	515514500	7422	7.17	69800	69900	69000	91200	49200	70200	69457.63	14.24	0	-2081	71533	70866	69733	69066	67933	71200	69400	38	21000	100	51940	100	1	38307075	26547	6.01	2.82	12	0.02	11532.00	24554.00	153800	20230214	-54.94	66400	20240213	4.37	89500	-22.57	20240102	66400	4.37	20240213	151500	-54.26	20230418	66400	4.37	20240213	0.91	N	383220	100	38 억		5454492	N	N	60	N	00	N
66	20240219	161056	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	70200	1600	2	2.33	7201237800	103134	129.40	68600	70400	68600	89100	48100	68600	69823.53	14.19	0	14501	69733	69166	68633	68066	67533	69450	68350	38	20500	100	50760	100	1	38307075	26892	6.09	2.86	12	0.27	11532.00	24554.00	153800	20230214	-54.36	66400	20240213	5.72	89500	-21.56	20240102	66400	5.72	20240213	151500	-53.66	20230418	66400	5.72	20240213	0.89	N	383220	100	38 억		5435177	N	N	60	N	00	N
67	20240219	151058	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	70000	1400	2	2.04	6877937200	98525	123.62	68600	70400	68600	89100	48100	68600	69809.06	14.19	0	14008	69733	69166	68633	68066	67533	69450	68350	38	20500	100	50760	100	1	38307075	26815	6.07	2.85	12	0.26	11532.00	24554.00	153800	20230214	-54.49	66400	20240213	5.42	89500	-21.79	20240102	66400	5.42	20240213	151500	-53.80	20230418	66400	5.42	20240213	0.89	N	383220	100	38 억		5435177	N	N	94	N	00	N
68	20240219	141058	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	70100	1500	2	2.19	6153881700	88194	110.65	68600	70400	68600	89100	48100	68600	69776.65	14.19	0	13300	69733	69166	68633	68066	67533	69450	68350	38	20500	100	50760	100	1	38307075	26853	6.08	2.85	12	0.23	11532.00	24554.00	153800	20230214	-54.42	66400	20240213	5.57	89500	-21.68	20240102	66400	5.57	20240213	151500	-53.73	20230418	66400	5.57	20240213	0.89	N	383220	100	38 억		5435177	N	N	94	N	00	N
69	20240219	131056	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69900	1300	2	1.90	5300082000	76019	95.38	68600	70400	68600	89100	48100	68600	69720.49	14.19	0	11722	69733	69166	68633	68066	67533	69450	68350	38	20500	100	50760	100	1	38307075	26777	6.06	2.85	12	0.20	11532.00	24554.00	153800	20230214	-54.55	66400	20240213	5.27	89500	-21.90	20240102	66400	5.27	20240213	151500	-53.86	20230418	66400	5.27	20240213	0.89	N	383220	100	38 억		5435177	N	N	94	N	00	N
70	20240219	121054	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69800	1200	2	1.75	4726003900	67793	85.06	68600	70400	68600	89100	48100	68600	69712.27	14.19	0	12234	69733	69166	68633	68066	67533	69450	68350	38	20500	100	50760	100	1	38307075	26738	6.05	2.84	12	0.18	11532.00	24554.00	153800	20230214	-54.62	66400	20240213	5.12	89500	-22.01	20240102	66400	5.12	20240213	151500	-53.93	20230418	66400	5.12	20240213	0.89	N	383220	100	38 억		5435177	N	N	94	N	00	N
71	20240219	111051	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69400	800	2	1.17	3860281400	55360	69.46	68600	70400	68600	89100	48100	68600	69730.52	14.19	0	16073	69733	69166	68633	68066	67533	69450	68350	38	20500	100	50760	100	1	38307075	26585	6.02	2.83	12	0.14	11532.00	24554.00	153800	20230214	-54.88	66400	20240213	4.52	89500	-22.46	20240102	66400	4.52	20240213	151500	-54.19	20230418	66400	4.52	20240213	0.89	N	383220	100	38 억		5435177	N	N	94	N	00	N
72	20240219	101048	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	70000	1400	2	2.04	2788358100	39984	50.17	68600	70400	68600	89100	48100	68600	69736.85	14.19	0	18376	69733	69166	68633	68066	67533	69450	68350	38	20500	100	50760	100	1	38307075	26815	6.07	2.85	12	0.10	11532.00	24554.00	153800	20230214	-54.49	66400	20240213	5.42	89500	-21.79	20240102	66400	5.42	20240213	151500	-53.80	20230418	66400	5.42	20240213	0.89	N	383220	100	38 억		5435177	N	N	94	N	00	N
73	20240219	091049	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69600	1000	2	1.46	855289900	12341	15.48	68600	69600	68600	89100	48100	68600	69304.75	14.19	0	7256	69733	69166	68633	68066	67533	69450	68350	38	20500	100	50760	100	1	38307075	26662	6.04	2.83	12	0.03	11532.00	24554.00	153800	20230214	-54.75	66400	20240213	4.82	89500	-22.23	20240102	66400	4.82	20240213	151500	-54.06	20230418	66400	4.82	20240213	0.89	N	383220	100	38 억		5435177	N	N	94	N	00	N
74	20240216	161039	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68600	700	2	1.03	5461253200	79515	63.29	68400	69200	68100	88200	47600	67900	68682.11	14.06	0	22422	70900	69400	68600	67100	66300	69000	66700	38	20300	100	50240	100	1	38307075	26279	5.95	2.79	12	0.21	11532.00	24554.00	154400	20230210	-55.57	66400	20240213	3.31	89500	-23.35	20240102	66400	3.31	20240213	151500	-54.72	20230418	66400	3.31	20240213	0.84	N	383220	100	38 억		5384939	N	N	94	N	00	N
75	20240216	151049	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68600	700	2	1.03	4811028800	70038	55.74	68400	69200	68100	88200	47600	67900	68691.69	14.06	0	21027	70900	69400	68600	67100	66300	69000	66700	38	20300	100	50240	100	1	38307075	26279	5.95	2.79	12	0.18	11532.00	24554.00	154400	20230210	-55.57	66400	20240213	3.31	89500	-23.35	20240102	66400	3.31	20240213	151500	-54.72	20230418	66400	3.31	20240213	0.84	N	383220	100	38 억		5384939	N	N	96	N	00	N
76	20240216	141052	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68900	1000	2	1.47	4171744000	60727	48.33	68400	69200	68100	88200	47600	67900	68696.69	14.06	0	20169	70900	69400	68600	67100	66300	69000	66700	38	20300	100	50240	100	1	38307075	26394	5.97	2.81	12	0.16	11532.00	24554.00	154400	20230210	-55.38	66400	20240213	3.77	89500	-23.02	20240102	66400	3.77	20240213	151500	-54.52	20230418	66400	3.77	20240213	0.84	N	383220	100	38 억		5384939	N	N	96	N	00	N
77	20240216	131046	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68900	1000	2	1.47	3351290700	48824	38.86	68400	69100	68100	88200	47600	67900	68640.23	14.06	0	14377	70900	69400	68600	67100	66300	69000	66700	38	20300	100	50240	100	1	38307075	26394	5.97	2.81	12	0.13	11532.00	24554.00	154400	20230210	-55.38	66400	20240213	3.77	89500	-23.02	20240102	66400	3.77	20240213	151500	-54.52	20230418	66400	3.77	20240213	0.84	N	383220	100	38 억		5384939	N	N	96	N	00	N
78	20240216	121049	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68800	900	2	1.33	2969025200	43264	34.43	68400	69100	68100	88200	47600	67900	68625.77	14.06	0	11235	70900	69400	68600	67100	66300	69000	66700	38	20300	100	50240	100	1	38307075	26355	5.97	2.80	12	0.11	11532.00	24554.00	154400	20230210	-55.44	66400	20240213	3.61	89500	-23.13	20240102	66400	3.61	20240213	151500	-54.59	20230418	66400	3.61	20240213	0.84	N	383220	100	38 억		5384939	N	N	96	N	00	N
79	20240216	111056	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68700	800	2	1.18	1932061000	28186	22.43	68400	69000	68100	88200	47600	67900	68546.83	14.06	0	6162	70900	69400	68600	67100	66300	69000	66700	38	20300	100	50240	100	1	38307075	26317	5.96	2.80	12	0.07	11532.00	24554.00	154400	20230210	-55.51	66400	20240213	3.46	89500	-23.24	20240102	66400	3.46	20240213	151500	-54.65	20230418	66400	3.46	20240213	0.84	N	383220	100	38 억		5384939	N	N	96	N	00	N
80	20240216	091043	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68700	800	2	1.18	431328400	6280	5.00	68400	69000	68200	88200	47600	67900	68682.87	14.06	0	2981	70900	69400	68600	67100	66300	69000	66700	38	20300	100	50240	100	1	38307075	26317	5.96	2.80	12	0.02	11532.00	24554.00	154400	20230210	-55.51	66400	20240213	3.46	89500	-23.24	20240102	66400	3.46	20240213	151500	-54.65	20230418	66400	3.46	20240213	0.84	N	383220	100	38 억		5384939	N	N	96	N	00	N
81	20240215	161039	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	67900	-1100	5	-1.59	8564488500	125313	80.73	69700	70100	67800	89700	48300	69000	68345.60	14.09	0	-8534	71000	70000	69100	68100	67200	69550	67650	38	20700	100	51060	100	1	38307075	26011	5.89	2.77	12	0.33	11532.00	24554.00	154400	20230210	-56.02	66400	20240213	2.26	89500	-24.13	20240102	66400	2.26	20240213	151800	-55.27	20230215	66400	2.26	20240213	0.84	N	383220	100	38 억		5397706	N	N	96	N	00	N
82	20240215	151045	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	67900	-1100	5	-1.59	7959812100	116410	75.00	69700	70100	67800	89700	48300	69000	68377.39	14.09	0	-8089	71000	70000	69100	68100	67200	69550	67650	38	20700	100	51060	100	1	38307075	26011	5.89	2.77	12	0.30	11532.00	24554.00	154400	20230210	-56.02	66400	20240213	2.26	89500	-24.13	20240102	66400	2.26	20240213	151800	-55.27	20230215	66400	2.26	20240213	0.84	N	383220	100	38 억		5397706	N	N	38	N	00	N
83	20240215	141038	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68000	-1000	5	-1.45	6277850100	91667	59.06	69700	70100	67800	89700	48300	69000	68485.39	14.09	0	-7596	71000	70000	69100	68100	67200	69550	67650	38	20700	100	51060	100	1	38307075	26049	5.90	2.77	12	0.24	11532.00	24554.00	154400	20230210	-55.96	66400	20240213	2.41	89500	-24.02	20240102	66400	2.41	20240213	151800	-55.20	20230215	66400	2.41	20240213	0.84	N	383220	100	38 억		5397706	N	N	38	N	00	N
84	20240215	131006	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68200	-800	5	-1.16	4985173000	72662	46.81	69700	70100	68000	89700	48300	69000	68607.70	14.09	0	-5944	71000	70000	69100	68100	67200	69550	67650	38	20700	100	51060	100	1	38307075	26125	5.91	2.78	12	0.19	11532.00	24554.00	154400	20230210	-55.83	66400	20240213	2.71	89500	-23.80	20240102	66400	2.71	20240213	151800	-55.07	20230215	66400	2.71	20240213	0.84	N	383220	100	38 억		5397706	N	N	38	N	00	N
85	20240215	121039	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68200	-800	5	-1.16	3941878900	57368	36.96	69700	70100	68000	89700	48300	69000	68712.15	14.09	0	-6634	71000	70000	69100	68100	67200	69550	67650	38	20700	100	51060	100	1	38307075	26125	5.91	2.78	12	0.15	11532.00	24554.00	154400	20230210	-55.83	66400	20240213	2.71	89500	-23.80	20240102	66400	2.71	20240213	151800	-55.07	20230215	66400	2.71	20240213	0.84	N	383220	100	38 억		5397706	N	N	38	N	00	N
86	20240215	111030	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68600	-400	5	-0.58	2256939700	32713	21.08	69700	70100	68500	89700	48300	69000	68992.13	14.09	0	-3725	71000	70000	69100	68100	67200	69550	67650	38	20700	100	51060	100	1	38307075	26279	5.95	2.79	12	0.09	11532.00	24554.00	154400	20230210	-55.57	66400	20240213	3.31	89500	-23.35	20240102	66400	3.31	20240213	151800	-54.81	20230215	66400	3.31	20240213	0.84	N	383220	100	38 억		5397706	N	N	38	N	00	N
87	20240215	091035	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69100	100	2	0.14	365398300	5270	3.40	69700	70100	69000	89700	48300	69000	69335.54	14.09	0	-1448	71000	70000	69100	68100	67200	69550	67650	38	20700	100	51060	100	1	38307075	26470	5.99	2.81	12	0.01	11532.00	24554.00	154400	20230210	-55.25	66400	20240213	4.07	89500	-22.79	20240102	66400	4.07	20240213	151800	-54.48	20230215	66400	4.07	20240213	0.84	N	383220	100	38 억		5397706	N	N	38	N	00	N
88	20240214	161026	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69000	-1500	5	-2.13	10679093700	154680	36.24	70000	70100	68200	91600	49400	70500	69040.23	14.06	0	-23436	73766	72132	69266	67632	64766	72950	68450	38	21100	100	52170	100	1	38307075	26432	5.98	2.81	12	0.40	11532.00	24554.00	154400	20230210	-55.31	66400	20240213	3.92	89500	-22.91	20240102	66400	3.92	20240213	153800	-55.14	20230214	66400	3.92	20240213	0.78	N	383220	100	38 억		5387659	N	N	38	N	00	N
89	20240214	151030	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69100	-1400	5	-1.99	9950491400	144140	33.77	70000	70100	68200	91600	49400	70500	69033.52	14.06	0	-23191	73766	72132	69266	67632	64766	72950	68450	38	21100	100	52170	100	1	38307075	26470	5.99	2.81	12	0.38	11532.00	24554.00	154400	20230210	-55.25	66400	20240213	4.07	89500	-22.79	20240102	66400	4.07	20240213	153800	-55.07	20230214	66400	4.07	20240213	0.78	N	383220	100	38 억		5387659	N	N	4	N	00	N
90	20240214	141025	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69700	-800	5	-1.13	7604477900	110358	25.86	70000	70100	68200	91600	49400	70500	68907.36	14.06	0	-22397	73766	72132	69266	67632	64766	72950	68450	38	21100	100	52170	100	1	38307075	26700	6.04	2.84	12	0.29	11532.00	24554.00	154400	20230210	-54.86	66400	20240213	4.97	89500	-22.12	20240102	66400	4.97	20240213	153800	-54.68	20230214	66400	4.97	20240213	0.78	N	383220	100	38 억		5387659	N	N	4	N	00	N
91	20240214	131027	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69000	-1500	5	-2.13	5892174600	85675	20.07	70000	70100	68200	91600	49400	70500	68773.56	14.06	0	-26139	73766	72132	69266	67632	64766	72950	68450	38	21100	100	52170	100	1	38307075	26432	5.98	2.81	12	0.22	11532.00	24554.00	154400	20230210	-55.31	66400	20240213	3.92	89500	-22.91	20240102	66400	3.92	20240213	153800	-55.14	20230214	66400	3.92	20240213	0.78	N	383220	100	38 억		5387659	N	N	4	N	00	N
92	20240214	121017	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68600	-1900	5	-2.70	4738309800	68879	16.14	70000	70100	68200	91600	49400	70500	68791.79	14.06	0	-24944	73766	72132	69266	67632	64766	72950	68450	38	21100	100	52170	100	1	38307075	26279	5.95	2.79	12	0.18	11532.00	24554.00	154400	20230210	-55.57	66400	20240213	3.31	89500	-23.35	20240102	66400	3.31	20240213	153800	-55.40	20230214	66400	3.31	20240213	0.78	N	383220	100	38 억		5387659	N	N	4	N	00	N
93	20240214	111024	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	68300	-2200	5	-3.12	3711251400	53872	12.62	70000	70100	68200	91600	49400	70500	68890.17	14.06	0	-23389	73766	72132	69266	67632	64766	72950	68450	38	21100	100	52170	100	1	38307075	26164	5.92	2.78	12	0.14	11532.00	24554.00	154400	20230210	-55.76	66400	20240213	2.86	89500	-23.69	20240102	66400	2.86	20240213	153800	-55.59	20230214	66400	2.86	20240213	0.78	N	383220	100	38 억		5387659	N	N	4	N	00	N
94	20240214	091016	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	69800	-700	5	-0.99	236113500	3394	0.80	70000	70100	69200	91600	49400	70500	69567.91	14.06	0	-1076	73766	72132	69266	67632	64766	72950	68450	38	21100	100	52170	100	1	38307075	26738	6.05	2.84	12	0.01	11532.00	24554.00	154400	20230210	-54.79	66400	20240213	5.12	89500	-22.01	20240102	66400	5.12	20240213	153800	-54.62	20230214	66400	5.12	20240213	0.78	N	383220	100	38 억		5387659	N	N	4	N	00	N
95	20240213	161014	57	100.00	KOSPI200	신저가	섬유.의복	N	N	N	N		N	70500	500	2	0.71	29244707900	426065	139.60	69700	70900	66400	91000	49000	70000	68638.51	14.09	0	-8801	75400	72700	71200	68500	67000	71950	67750	38	21000	100	51800	100	1	38307075	27006	6.11	2.87	12	1.11	11532.00	24554.00	154400	20230210	-54.34	66400	20240213	6.17	89500	-21.23	20240102	66400	6.17	20240213	153800	-54.16	20230214	66400	6.17	20240213	0.76	N	383220	100	38 억		5399048	N	N	4	N	00	N
96	20240213	151014	57	100.00	KOSPI200	신저가	섬유.의복	N	N	N	N		N	70400	400	2	0.57	28495234600	415426	136.11	69700	70900	66400	91000	49000	70000	68592.63	14.09	0	-13999	75400	72700	71200	68500	67000	71950	67750	38	21000	100	51800	100	1	38307075	26968	6.10	2.87	12	1.08	11532.00	24554.00	154400	20230210	-54.40	66400	20240213	6.02	89500	-21.34	20240102	66400	6.02	20240213	153800	-54.23	20230214	66400	6.02	20240213	0.76	N	383220	100	38 억		5399048	N	N	11	N	00	N
97	20240213	141023	57	100.00	KOSPI200	신저가	섬유.의복	N	N	N	N		N	70700	700	2	1.00	26933528500	393291	128.86	69700	70900	66400	91000	49000	70000	68482.24	14.09	0	-18742	75400	72700	71200	68500	67000	71950	67750	38	21000	100	51800	100	1	38307075	27083	6.13	2.88	12	1.03	11532.00	24554.00	154400	20230210	-54.21	66400	20240213	6.48	89500	-21.01	20240102	66400	6.48	20240213	153800	-54.03	20230214	66400	6.48	20240213	0.76	N	383220	100	38 억		5399048	N	N	11	N	00	N
98	20240213	131008	57	100.00	KOSPI200	신저가	섬유.의복	N	N	N	N		N	70000	0	3	0.00	24277521000	355578	116.50	69700	70400	66400	91000	49000	70000	68275.96	14.09	0	-29036	75400	72700	71200	68500	67000	71950	67750	38	21000	100	51800	100	1	38307075	26815	6.07	2.85	12	0.93	11532.00	24554.00	154400	20230210	-54.66	66400	20240213	5.42	89500	-21.79	20240102	66400	5.42	20240213	153800	-54.49	20230214	66400	5.42	20240213	0.76	N	383220	100	38 억		5399048	N	N	11	N	00	N
99	20240213	121021	57	100.00	KOSPI200	신저가	섬유.의복	N	N	N	N		N	69800	-200	5	-0.29	21827852100	320532	105.02	69700	70400	66400	91000	49000	70000	68098.51	14.09	0	-43145	75400	72700	71200	68500	67000	71950	67750	38	21000	100	51800	100	1	38307075	26738	6.05	2.84	12	0.84	11532.00	24554.00	154400	20230210	-54.79	66400	20240213	5.12	89500	-22.01	20240102	66400	5.12	20240213	153800	-54.62	20230214	66400	5.12	20240213	0.76	N	383220	100	38 억		5399048	N	N	11	N	00	N
100	20240213	111046	57	100.00	KOSPI200	신저가	섬유.의복	N	N	N	N		N	68700	-1300	5	-1.86	18704227000	275379	90.22	69700	70400	66400	91000	49000	70000	67921.36	14.09	0	-68478	75400	72700	71200	68500	67000	71950	67750	38	21000	100	51800	100	1	38307075	26317	5.96	2.80	12	0.72	11532.00	24554.00	154400	20230210	-55.51	66400	20240213	3.46	89500	-23.24	20240102	66400	3.46	20240213	153800	-55.33	20230214	66400	3.46	20240213	0.76	N	383220	100	38 억		5399048	N	N	11	N	00	N
101	20240213	100910	57	100.00	KOSPI200	신저가	섬유.의복	N	N	N	N		N	67900	-2100	5	-3.00	8496238900	123968	40.62	69700	70400	67400	91000	49000	70000	68535.12	14.09	0	-41534	75400	72700	71200	68500	67000	71950	67750	38	21000	100	51800	100	1	38307075	26011	5.89	2.77	12	0.32	11532.00	24554.00	154400	20230210	-56.02	67400	20240213	0.74	89500	-24.13	20240102	67400	0.74	20240213	153800	-55.85	20230214	67400	0.74	20240213	0.76	N	383220	100	38 억		5399048	N	N	11	N	00	N