KissMeData/383220/price/prices-20240401.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	20240430	161257	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65900	-100	5	-0.15	6240518600	94865	121.86	66000	66400	64900	85800	46200	66000	65782.94	13.37	0	-12489	67266	66632	65566	64932	63866	66950	65250	38	19800	100	48840	100	1	38307075	25244	5.94	1.93	12	0.25	11096.00	34188.00	148400	20230502	-55.59	61100	20240416	7.86	89500	-26.37	20240102	61100	7.86	20240416	148400	-55.59	20230502	61100	7.86	20240416	0.69	N	383220	100	38 억		5120633	N	N	50	N	00	N
3	20240430	151309	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66000	0	3	0.00	5319044200	80893	103.91	66000	66400	64900	85800	46200	66000	65754.07	13.37	0	-11240	67266	66632	65566	64932	63866	66950	65250	38	19800	100	48840	100	1	38307075	25283	5.95	1.93	12	0.21	11096.00	34188.00	148400	20230502	-55.53	61100	20240416	8.02	89500	-26.26	20240102	61100	8.02	20240416	148400	-55.53	20230502	61100	8.02	20240416	0.69	N	383220	100	38 억		5120633	N	N	30	N	00	N
4	20240430	141316	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66200	200	2	0.30	3298575600	50286	64.59	66000	66400	64900	85800	46200	66000	65596.29	13.37	0	-4585	67266	66632	65566	64932	63866	66950	65250	38	19800	100	48840	100	1	38307075	25359	5.97	1.94	12	0.13	11096.00	34188.00	148400	20230502	-55.39	61100	20240416	8.35	89500	-26.03	20240102	61100	8.35	20240416	148400	-55.39	20230502	61100	8.35	20240416	0.69	N	383220	100	38 억		5120633	N	N	30	N	00	N
5	20240430	131311	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65100	-900	5	-1.36	2067783100	31572	40.56	66000	66400	64900	85800	46200	66000	65494.17	13.37	0	-4655	67266	66632	65566	64932	63866	66950	65250	38	19800	100	48840	100	1	38307075	24938	5.87	1.90	12	0.08	11096.00	34188.00	148400	20230502	-56.13	61100	20240416	6.55	89500	-27.26	20240102	61100	6.55	20240416	148400	-56.13	20230502	61100	6.55	20240416	0.69	N	383220	100	38 억		5120633	N	N	30	N	00	N
6	20240430	121308	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65000	-1000	5	-1.52	1573873200	23985	30.81	66000	66400	64900	85800	46200	66000	65619.03	13.37	0	-2703	67266	66632	65566	64932	63866	66950	65250	38	19800	100	48840	100	1	38307075	24900	5.86	1.90	12	0.06	11096.00	34188.00	148400	20230502	-56.20	61100	20240416	6.38	89500	-27.37	20240102	61100	6.38	20240416	148400	-56.20	20230502	61100	6.38	20240416	0.69	N	383220	100	38 억		5120633	N	N	30	N	00	N
7	20240430	111302	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65600	-400	5	-0.61	919416400	13958	17.93	66000	66400	65500	85800	46200	66000	65870.19	13.37	0	-240	67266	66632	65566	64932	63866	66950	65250	38	19800	100	48840	100	1	38307075	25129	5.91	1.92	12	0.04	11096.00	34188.00	148400	20230502	-55.80	61100	20240416	7.36	89500	-26.70	20240102	61100	7.36	20240416	148400	-55.80	20230502	61100	7.36	20240416	0.69	N	383220	100	38 억		5120633	N	N	30	N	00	N
8	20240430	101303	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65700	-300	5	-0.45	650485600	9871	12.68	66000	66400	65500	85800	46200	66000	65898.63	13.37	0	88	67266	66632	65566	64932	63866	66950	65250	38	19800	100	48840	100	1	38307075	25168	5.92	1.92	12	0.03	11096.00	34188.00	148400	20230502	-55.73	61100	20240416	7.53	89500	-26.59	20240102	61100	7.53	20240416	148400	-55.73	20230502	61100	7.53	20240416	0.69	N	383220	100	38 억		5120633	N	N	30	N	00	N
9	20240430	091314	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66200	200	2	0.30	197774500	2994	3.85	66000	66400	65700	85800	46200	66000	66056.99	13.37	0	269	67266	66632	65566	64932	63866	66950	65250	38	19800	100	48840	100	1	38307075	25359	5.97	1.94	12	0.01	11096.00	34188.00	148400	20230502	-55.39	61100	20240416	8.35	89500	-26.03	20240102	61100	8.35	20240416	148400	-55.39	20230502	61100	8.35	20240416	0.69	N	383220	100	38 억		5120633	N	N	30	N	00	N
10	20240429	161253	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66000	2000	2	3.12	5104837900	77779	156.30	64600	66200	64500	83200	44800	64000	65632.29	13.28	0	19001	65400	64700	64000	63300	62600	64350	62950	38	19200	100	47360	100	1	38307075	25283	5.95	1.93	12	0.20	11096.00	34188.00	148400	20230502	-55.53	61100	20240416	8.02	89500	-26.26	20240102	61100	8.02	20240416	148400	-55.53	20230502	61100	8.02	20240416	0.68	N	383220	100	38 억		5088612	N	N	30	N	00	N
11	20240429	151304	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65900	1900	2	2.97	4769035900	72689	146.07	64600	66200	64500	83200	44800	64000	65608.77	13.28	0	15982	65400	64700	64000	63300	62600	64350	62950	38	19200	100	47360	100	1	38307075	25244	5.94	1.93	12	0.19	11096.00	34188.00	148400	20230502	-55.59	61100	20240416	7.86	89500	-26.37	20240102	61100	7.86	20240416	148400	-55.59	20230502	61100	7.86	20240416	0.68	N	383220	100	38 억		5088612	N	N	303	N	00	N
12	20240429	141217	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65500	1500	2	2.34	3697701100	56412	113.36	64600	66200	64500	83200	44800	64000	65548.13	13.28	0	13382	65400	64700	64000	63300	62600	64350	62950	38	19200	100	47360	100	1	38307075	25091	5.90	1.92	12	0.15	11096.00	34188.00	148400	20230502	-55.86	61100	20240416	7.20	89500	-26.82	20240102	61100	7.20	20240416	148400	-55.86	20230502	61100	7.20	20240416	0.68	N	383220	100	38 억		5088612	N	N	303	N	00	N
13	20240429	131302	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65600	1600	2	2.50	2933687200	44763	89.95	64600	66200	64500	83200	44800	64000	65538.22	13.28	0	7739	65400	64700	64000	63300	62600	64350	62950	38	19200	100	47360	100	1	38307075	25129	5.91	1.92	12	0.12	11096.00	34188.00	148400	20230502	-55.80	61100	20240416	7.36	89500	-26.70	20240102	61100	7.36	20240416	148400	-55.80	20230502	61100	7.36	20240416	0.68	N	383220	100	38 억		5088612	N	N	303	N	00	N
14	20240429	121301	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65600	1600	2	2.50	2486233300	37938	76.24	64600	66200	64500	83200	44800	64000	65534.12	13.28	0	6024	65400	64700	64000	63300	62600	64350	62950	38	19200	100	47360	100	1	38307075	25129	5.91	1.92	12	0.10	11096.00	34188.00	148400	20230502	-55.80	61100	20240416	7.36	89500	-26.70	20240102	61100	7.36	20240416	148400	-55.80	20230502	61100	7.36	20240416	0.68	N	383220	100	38 억		5088612	N	N	303	N	00	N
15	20240429	111233	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65300	1300	2	2.03	2129898600	32492	65.29	64600	66200	64500	83200	44800	64000	65551.48	13.28	0	4758	65400	64700	64000	63300	62600	64350	62950	38	19200	100	47360	100	1	38307075	25015	5.89	1.91	12	0.08	11096.00	34188.00	148400	20230502	-56.00	61100	20240416	6.87	89500	-27.04	20240102	61100	6.87	20240416	148400	-56.00	20230502	61100	6.87	20240416	0.68	N	383220	100	38 억		5088612	N	N	303	N	00	N
16	20240429	101301	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65700	1700	2	2.66	1756329000	26774	53.80	64600	66200	64500	83200	44800	64000	65598.30	13.28	0	5747	65400	64700	64000	63300	62600	64350	62950	38	19200	100	47360	100	1	38307075	25168	5.92	1.92	12	0.07	11096.00	34188.00	148400	20230502	-55.73	61100	20240416	7.53	89500	-26.59	20240102	61100	7.53	20240416	148400	-55.73	20230502	61100	7.53	20240416	0.68	N	383220	100	38 억		5088612	N	N	303	N	00	N
17	20240429	091302	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65200	1200	2	1.88	451598400	6943	13.95	64600	65400	64500	83200	44800	64000	65043.70	13.28	0	2120	65400	64700	64000	63300	62600	64350	62950	38	19200	100	47360	100	1	38307075	24976	5.88	1.91	12	0.02	11096.00	34188.00	148400	20230502	-56.06	61100	20240416	6.71	89500	-27.15	20240102	61100	6.71	20240416	148400	-56.06	20230502	61100	6.71	20240416	0.68	N	383220	100	38 억		5088612	N	N	303	N	00	N
18	20240426	161255	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64000	-100	5	-0.16	3162097900	49474	78.60	64100	64700	63300	83300	44900	64100	63914.21	13.30	0	-9885	65300	64700	64300	63700	63300	64500	63500	38	19200	100	47430	100	1	38307075	24517	5.77	1.87	12	0.13	11096.00	34188.00	148400	20230502	-56.87	61100	20240416	4.75	89500	-28.49	20240102	61100	4.75	20240416	148400	-56.87	20230502	61100	4.75	20240416	0.67	N	383220	100	38 억		5094918	N	N	303	N	00	N
19	20240426	151258	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64200	100	2	0.16	2939893300	46004	73.08	64100	64700	63300	83300	44900	64100	63905.17	13.30	0	-10355	65300	64700	64300	63700	63300	64500	63500	38	19200	100	47430	100	1	38307075	24593	5.79	1.88	12	0.12	11096.00	34188.00	148400	20230502	-56.74	61100	20240416	5.07	89500	-28.27	20240102	61100	5.07	20240416	148400	-56.74	20230502	61100	5.07	20240416	0.67	N	383220	100	38 억		5094918	N	N	139	N	00	N
20	20240426	141256	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64200	100	2	0.16	2358606300	36937	58.68	64100	64700	63300	83300	44900	64100	63854.84	13.30	0	-10028	65300	64700	64300	63700	63300	64500	63500	38	19200	100	47430	100	1	38307075	24593	5.79	1.88	12	0.10	11096.00	34188.00	148400	20230502	-56.74	61100	20240416	5.07	89500	-28.27	20240102	61100	5.07	20240416	148400	-56.74	20230502	61100	5.07	20240416	0.67	N	383220	100	38 억		5094918	N	N	139	N	00	N
21	20240426	131256	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64100	0	3	0.00	1605889400	25188	40.02	64100	64700	63300	83300	44900	64100	63756.13	13.30	0	-10016	65300	64700	64300	63700	63300	64500	63500	38	19200	100	47430	100	1	38307075	24555	5.78	1.87	12	0.07	11096.00	34188.00	148400	20230502	-56.81	61100	20240416	4.91	89500	-28.38	20240102	61100	4.91	20240416	148400	-56.81	20230502	61100	4.91	20240416	0.67	N	383220	100	38 억		5094918	N	N	139	N	00	N
22	20240426	121254	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64000	-100	5	-0.16	1369326000	21486	34.13	64100	64700	63300	83300	44900	64100	63731.08	13.30	0	-9609	65300	64700	64300	63700	63300	64500	63500	38	19200	100	47430	100	1	38307075	24517	5.77	1.87	12	0.06	11096.00	34188.00	148400	20230502	-56.87	61100	20240416	4.75	89500	-28.49	20240102	61100	4.75	20240416	148400	-56.87	20230502	61100	4.75	20240416	0.67	N	383220	100	38 억		5094918	N	N	139	N	00	N
23	20240426	111248	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63900	-200	5	-0.31	1156633700	18150	28.83	64100	64700	63300	83300	44900	64100	63726.37	13.30	0	-8551	65300	64700	64300	63700	63300	64500	63500	38	19200	100	47430	100	1	38307075	24478	5.76	1.87	12	0.05	11096.00	34188.00	148400	20230502	-56.94	61100	20240416	4.58	89500	-28.60	20240102	61100	4.58	20240416	148400	-56.94	20230502	61100	4.58	20240416	0.67	N	383220	100	38 억		5094918	N	N	139	N	00	N
24	20240426	101253	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63500	-600	5	-0.94	758928800	11900	18.91	64100	64700	63300	83300	44900	64100	63775.53	13.30	0	-6546	65300	64700	64300	63700	63300	64500	63500	38	19200	100	47430	100	1	38307075	24325	5.72	1.86	12	0.03	11096.00	34188.00	148400	20230502	-57.21	61100	20240416	3.93	89500	-29.05	20240102	61100	3.93	20240416	148400	-57.21	20230502	61100	3.93	20240416	0.67	N	383220	100	38 억		5094918	N	N	139	N	00	N
25	20240426	091257	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64100	0	3	0.00	166140700	2592	4.12	64100	64700	63800	83300	44900	64100	64097.49	13.30	0	-1211	65300	64700	64300	63700	63300	64500	63500	38	19200	100	47430	100	1	38307075	24555	5.78	1.87	12	0.01	11096.00	34188.00	148400	20230502	-56.81	61100	20240416	4.91	89500	-28.38	20240102	61100	4.91	20240416	148400	-56.81	20230502	61100	4.91	20240416	0.67	N	383220	100	38 억		5094918	N	N	139	N	00	N
26	20240425	161247	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64100	-800	5	-1.23	4048764000	62886	57.30	64300	64900	63900	84300	45500	64900	64380.95	13.27	0	1752	67300	66100	65400	64200	63500	65750	63850	38	19400	100	48020	100	1	38307075	24555	5.78	1.87	12	0.16	11096.00	34188.00	150200	20230419	-57.32	61100	20240416	4.91	89500	-28.38	20240102	61100	4.91	20240416	148400	-56.81	20230502	61100	4.91	20240416	0.69	N	383220	100	38 억		5083425	N	N	139	N	00	N
27	20240425	151253	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64600	-300	5	-0.46	3834497300	59551	54.26	64300	64900	63900	84300	45500	64900	64388.28	13.27	0	1876	67300	66100	65400	64200	63500	65750	63850	38	19400	100	48020	100	1	38307075	24746	5.82	1.89	12	0.16	11096.00	34188.00	150200	20230419	-56.99	61100	20240416	5.73	89500	-27.82	20240102	61100	5.73	20240416	148400	-56.47	20230502	61100	5.73	20240416	0.69	N	383220	100	38 억		5083425	N	N	4462	N	00	N
28	20240425	141249	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64300	-600	5	-0.92	3063061200	47592	43.36	64300	64900	63900	84300	45500	64900	64358.37	13.27	0	4945	67300	66100	65400	64200	63500	65750	63850	38	19400	100	48020	100	1	38307075	24631	5.79	1.88	12	0.12	11096.00	34188.00	150200	20230419	-57.19	61100	20240416	5.24	89500	-28.16	20240102	61100	5.24	20240416	148400	-56.67	20230502	61100	5.24	20240416	0.69	N	383220	100	38 억		5083425	N	N	4462	N	00	N
29	20240425	131250	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64400	-500	5	-0.77	2436156500	37883	34.52	64300	64900	63900	84300	45500	64900	64303.97	13.27	0	6048	67300	66100	65400	64200	63500	65750	63850	38	19400	100	48020	100	1	38307075	24670	5.80	1.88	12	0.10	11096.00	34188.00	150200	20230419	-57.12	61100	20240416	5.40	89500	-28.04	20240102	61100	5.40	20240416	148400	-56.60	20230502	61100	5.40	20240416	0.69	N	383220	100	38 억		5083425	N	N	4462	N	00	N
30	20240425	121246	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64400	-500	5	-0.77	1827667500	28449	25.92	64300	64900	63900	84300	45500	64900	64238.60	13.27	0	6510	67300	66100	65400	64200	63500	65750	63850	38	19400	100	48020	100	1	38307075	24670	5.80	1.88	12	0.07	11096.00	34188.00	150200	20230419	-57.12	61100	20240416	5.40	89500	-28.04	20240102	61100	5.40	20240416	148400	-56.60	20230502	61100	5.40	20240416	0.69	N	383220	100	38 억		5083425	N	N	4462	N	00	N
31	20240425	111248	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64300	-600	5	-0.92	1392106700	21687	19.76	64300	64900	63900	84300	45500	64900	64183.67	13.27	0	3469	67300	66100	65400	64200	63500	65750	63850	38	19400	100	48020	100	1	38307075	24631	5.79	1.88	12	0.06	11096.00	34188.00	150200	20230419	-57.19	61100	20240416	5.24	89500	-28.16	20240102	61100	5.24	20240416	148400	-56.67	20230502	61100	5.24	20240416	0.69	N	383220	100	38 억		5083425	N	N	4462	N	00	N
32	20240425	101247	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64200	-700	5	-1.08	888096300	13842	12.61	64300	64900	63900	84300	45500	64900	64147.74	13.27	0	787	67300	66100	65400	64200	63500	65750	63850	38	19400	100	48020	100	1	38307075	24593	5.79	1.88	12	0.04	11096.00	34188.00	150200	20230419	-57.26	61100	20240416	5.07	89500	-28.27	20240102	61100	5.07	20240416	148400	-56.74	20230502	61100	5.07	20240416	0.69	N	383220	100	38 억		5083425	N	N	4462	N	00	N
33	20240425	091252	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64000	-900	5	-1.39	237741000	3703	3.37	64300	64800	64000	84300	45500	64900	64158.84	13.27	0	-319	67300	66100	65400	64200	63500	65750	63850	38	19400	100	48020	100	1	38307075	24517	5.77	1.87	12	0.01	11096.00	34188.00	150200	20230419	-57.39	61100	20240416	4.75	89500	-28.49	20240102	61100	4.75	20240416	148400	-56.87	20230502	61100	4.75	20240416	0.69	N	383220	100	38 억		5083425	N	N	4462	N	00	N
34	20240424	161228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64900	-800	5	-1.22	7137409700	109312	154.37	66300	66600	64700	85400	46000	65700	65294.07	13.26	0	-10832	67100	66400	65900	65200	64700	66150	64950	38	19700	100	48610	100	1	38307075	24861	5.85	1.90	12	0.29	11096.00	34188.00	151500	20230418	-57.16	61100	20240416	6.22	89500	-27.49	20240102	61100	6.22	20240416	148400	-56.27	20230502	61100	6.22	20240416	0.73	N	383220	100	38 억		5079019	N	N	4462	N	00	N
35	20240424	151245	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64900	-800	5	-1.22	6784541800	103876	146.69	66300	66600	64700	85400	46000	65700	65313.85	13.26	0	-11688	67100	66400	65900	65200	64700	66150	64950	38	19700	100	48610	100	1	38307075	24861	5.85	1.90	12	0.27	11096.00	34188.00	151500	20230418	-57.16	61100	20240416	6.22	89500	-27.49	20240102	61100	6.22	20240416	148400	-56.27	20230502	61100	6.22	20240416	0.73	N	383220	100	38 억		5079019	N	N	130	N	00	N
36	20240424	141247	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65100	-600	5	-0.91	4635115500	70802	99.99	66300	66600	64700	85400	46000	65700	65465.88	13.26	0	-13851	67100	66400	65900	65200	64700	66150	64950	38	19700	100	48610	100	1	38307075	24938	5.87	1.90	12	0.18	11096.00	34188.00	151500	20230418	-57.03	61100	20240416	6.55	89500	-27.26	20240102	61100	6.55	20240416	148400	-56.13	20230502	61100	6.55	20240416	0.73	N	383220	100	38 억		5079019	N	N	130	N	00	N
37	20240424	131250	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65100	-600	5	-0.91	3349933900	51010	72.04	66300	66600	65100	85400	46000	65700	65672.10	13.26	0	-9210	67100	66400	65900	65200	64700	66150	64950	38	19700	100	48610	100	1	38307075	24938	5.87	1.90	12	0.13	11096.00	34188.00	151500	20230418	-57.03	61100	20240416	6.55	89500	-27.26	20240102	61100	6.55	20240416	148400	-56.13	20230502	61100	6.55	20240416	0.73	N	383220	100	38 억		5079019	N	N	130	N	00	N
38	20240424	121243	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65400	-300	5	-0.46	2564724900	38982	55.05	66300	66600	65400	85400	46000	65700	65792.54	13.26	0	-5141	67100	66400	65900	65200	64700	66150	64950	38	19700	100	48610	100	1	38307075	25053	5.89	1.91	12	0.10	11096.00	34188.00	151500	20230418	-56.83	61100	20240416	7.04	89500	-26.93	20240102	61100	7.04	20240416	148400	-55.93	20230502	61100	7.04	20240416	0.73	N	383220	100	38 억		5079019	N	N	130	N	00	N
39	20240424	111242	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65600	-100	5	-0.15	2018357600	30653	43.29	66300	66600	65400	85400	46000	65700	65845.35	13.26	0	-2388	67100	66400	65900	65200	64700	66150	64950	38	19700	100	48610	100	1	38307075	25129	5.91	1.92	12	0.08	11096.00	34188.00	151500	20230418	-56.70	61100	20240416	7.36	89500	-26.70	20240102	61100	7.36	20240416	148400	-55.80	20230502	61100	7.36	20240416	0.73	N	383220	100	38 억		5079019	N	N	130	N	00	N
40	20240424	101239	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66000	300	2	0.46	1372256300	20829	29.41	66300	66600	65400	85400	46000	65700	65882.01	13.26	0	168	67100	66400	65900	65200	64700	66150	64950	38	19700	100	48610	100	1	38307075	25283	5.95	1.93	12	0.05	11096.00	34188.00	151500	20230418	-56.44	61100	20240416	8.02	89500	-26.26	20240102	61100	8.02	20240416	148400	-55.53	20230502	61100	8.02	20240416	0.73	N	383220	100	38 억		5079019	N	N	130	N	00	N
41	20240424	091244	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65700	0	3	0.00	248495200	3746	5.29	66300	66600	65700	85400	46000	65700	66336.15	13.26	0	-3	67100	66400	65900	65200	64700	66150	64950	38	19700	100	48610	100	1	38307075	25168	5.92	1.92	12	0.01	11096.00	34188.00	151500	20230418	-56.63	61100	20240416	7.53	89500	-26.59	20240102	61100	7.53	20240416	148400	-55.73	20230502	61100	7.53	20240416	0.73	N	383220	100	38 억		5079019	N	N	130	N	00	N
42	20240423	161207	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65700	-300	5	-0.45	4644001200	70566	40.84	66100	66600	65400	85800	46200	66000	65810.76	13.28	0	-13138	69066	67532	65966	64432	62866	68300	65200	38	19800	100	48840	100	1	38307075	25168	5.92	1.92	12	0.18	11096.00	34188.00	151500	20230418	-56.63	61100	20240416	7.53	89500	-26.59	20240102	61100	7.53	20240416	148400	-55.73	20230502	61100	7.53	20240416	0.73	N	383220	100	38 억		5088589	N	N	130	N	00	N
43	20240423	151239	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65500	-500	5	-0.76	4335883800	65873	38.13	66100	66600	65400	85800	46200	66000	65821.87	13.28	0	-13163	69066	67532	65966	64432	62866	68300	65200	38	19800	100	48840	100	1	38307075	25091	5.90	1.92	12	0.17	11096.00	34188.00	151500	20230418	-56.77	61100	20240416	7.20	89500	-26.82	20240102	61100	7.20	20240416	148400	-55.86	20230502	61100	7.20	20240416	0.73	N	383220	100	38 억		5088589	N	N	60	N	00	N
44	20240423	141237	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65600	-400	5	-0.61	3536252300	53682	31.07	66100	66600	65400	85800	46200	66000	65874.08	13.28	0	-10696	69066	67532	65966	64432	62866	68300	65200	38	19800	100	48840	100	1	38307075	25129	5.91	1.92	12	0.14	11096.00	34188.00	151500	20230418	-56.70	61100	20240416	7.36	89500	-26.70	20240102	61100	7.36	20240416	148400	-55.80	20230502	61100	7.36	20240416	0.73	N	383220	100	38 억		5088589	N	N	60	N	00	N
45	20240423	131236	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65600	-400	5	-0.61	2883016600	43746	25.32	66100	66600	65400	85800	46200	66000	65903.55	13.28	0	-8778	69066	67532	65966	64432	62866	68300	65200	38	19800	100	48840	100	1	38307075	25129	5.91	1.92	12	0.11	11096.00	34188.00	151500	20230418	-56.70	61100	20240416	7.36	89500	-26.70	20240102	61100	7.36	20240416	148400	-55.80	20230502	61100	7.36	20240416	0.73	N	383220	100	38 억		5088589	N	N	60	N	00	N
46	20240423	121234	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65700	-300	5	-0.45	2330469600	35350	20.46	66100	66600	65400	85800	46200	66000	65925.59	13.28	0	-5279	69066	67532	65966	64432	62866	68300	65200	38	19800	100	48840	100	1	38307075	25168	5.92	1.92	12	0.09	11096.00	34188.00	151500	20230418	-56.63	61100	20240416	7.53	89500	-26.59	20240102	61100	7.53	20240416	148400	-55.73	20230502	61100	7.53	20240416	0.73	N	383220	100	38 억		5088589	N	N	60	N	00	N
47	20240423	111236	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65700	-300	5	-0.45	1814367400	27511	15.92	66100	66600	65400	85800	46200	66000	65950.62	13.28	0	-1823	69066	67532	65966	64432	62866	68300	65200	38	19800	100	48840	100	1	38307075	25168	5.92	1.92	12	0.07	11096.00	34188.00	151500	20230418	-56.63	61100	20240416	7.53	89500	-26.59	20240102	61100	7.53	20240416	148400	-55.73	20230502	61100	7.53	20240416	0.73	N	383220	100	38 억		5088589	N	N	60	N	00	N
48	20240423	101233	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66200	200	2	0.30	1249709300	18945	10.97	66100	66600	65400	85800	46200	66000	65965.13	13.28	0	-785	69066	67532	65966	64432	62866	68300	65200	38	19800	100	48840	100	1	38307075	25359	5.97	1.94	12	0.05	11096.00	34188.00	151500	20230418	-56.30	61100	20240416	8.35	89500	-26.03	20240102	61100	8.35	20240416	148400	-55.39	20230502	61100	8.35	20240416	0.73	N	383220	100	38 억		5088589	N	N	60	N	00	N
49	20240423	091236	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65600	-400	5	-0.61	449136300	6794	3.93	66100	66600	65600	85800	46200	66000	66107.79	13.28	0	537	69066	67532	65966	64432	62866	68300	65200	38	19800	100	48840	100	1	38307075	25129	5.91	1.92	12	0.02	11096.00	34188.00	151500	20230418	-56.70	61100	20240416	7.36	89500	-26.70	20240102	61100	7.36	20240416	148400	-55.80	20230502	61100	7.36	20240416	0.73	N	383220	100	38 억		5088589	N	N	60	N	00	N
50	20240422	161230	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66000	2600	2	4.10	11427039000	172368	208.97	64400	67500	64400	82400	44400	63400	66294.93	13.26	0	15169	66333	64866	64033	62566	61733	64450	62150	38	19000	100	46910	100	1	38307075	25283	5.95	1.93	12	0.45	11096.00	34188.00	151500	20230418	-56.44	61100	20240416	8.02	89500	-26.26	20240102	61100	8.02	20240416	148400	-55.53	20230502	61100	8.02	20240416	0.74	N	383220	100	38 억		5077768	N	N	60	N	00	N
51	20240422	151228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66100	2700	2	4.26	10924062100	164757	199.74	64400	67500	64400	82400	44400	63400	66304.54	13.26	0	13746	66333	64866	64033	62566	61733	64450	62150	38	19000	100	46910	100	1	38307075	25321	5.96	1.93	12	0.43	11096.00	34188.00	151500	20230418	-56.37	61100	20240416	8.18	89500	-26.15	20240102	61100	8.18	20240416	148400	-55.46	20230502	61100	8.18	20240416	0.74	N	383220	100	38 억		5077768	N	N	113	N	00	N
52	20240422	141230	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66000	2600	2	4.10	7218052200	108711	131.80	64400	67500	64400	82400	44400	63400	66397.42	13.26	0	18233	66333	64866	64033	62566	61733	64450	62150	38	19000	100	46910	100	1	38307075	25283	5.95	1.93	12	0.28	11096.00	34188.00	151500	20230418	-56.44	61100	20240416	8.02	89500	-26.26	20240102	61100	8.02	20240416	148400	-55.53	20230502	61100	8.02	20240416	0.74	N	383220	100	38 억		5077768	N	N	113	N	00	N
53	20240422	131226	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65800	2400	2	3.79	6336861800	95325	115.57	64400	67500	64400	82400	44400	63400	66477.23	13.26	0	12407	66333	64866	64033	62566	61733	64450	62150	38	19000	100	46910	100	1	38307075	25206	5.93	1.92	12	0.25	11096.00	34188.00	151500	20230418	-56.57	61100	20240416	7.69	89500	-26.48	20240102	61100	7.69	20240416	148400	-55.66	20230502	61100	7.69	20240416	0.74	N	383220	100	38 억		5077768	N	N	113	N	00	N
54	20240422	121225	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65900	2500	2	3.94	5867529000	88178	106.90	64400	67500	64400	82400	44400	63400	66542.80	13.26	0	10087	66333	64866	64033	62566	61733	64450	62150	38	19000	100	46910	100	1	38307075	25244	5.94	1.93	12	0.23	11096.00	34188.00	151500	20230418	-56.50	61100	20240416	7.86	89500	-26.37	20240102	61100	7.86	20240416	148400	-55.59	20230502	61100	7.86	20240416	0.74	N	383220	100	38 억		5077768	N	N	113	N	00	N
55	20240422	111228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66100	2700	2	4.26	5408945600	81232	98.48	64400	67500	64400	82400	44400	63400	66587.41	13.26	0	9165	66333	64866	64033	62566	61733	64450	62150	38	19000	100	46910	100	1	38307075	25321	5.96	1.93	12	0.21	11096.00	34188.00	151500	20230418	-56.37	61100	20240416	8.18	89500	-26.15	20240102	61100	8.18	20240416	148400	-55.46	20230502	61100	8.18	20240416	0.74	N	383220	100	38 억		5077768	N	N	113	N	00	N
56	20240422	101228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66700	3300	2	5.21	3990183200	59979	72.72	64400	67500	64400	82400	44400	63400	66527.69	13.26	0	8422	66333	64866	64033	62566	61733	64450	62150	38	19000	100	46910	100	1	38307075	25551	6.01	1.95	12	0.16	11096.00	34188.00	151500	20230418	-55.97	61100	20240416	9.17	89500	-25.47	20240102	61100	9.17	20240416	148400	-55.05	20230502	61100	9.17	20240416	0.74	N	383220	100	38 억		5077768	N	N	113	N	00	N
57	20240422	091229	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65200	1800	2	2.84	371129100	5726	6.94	64400	65400	64400	82400	44400	63400	64821.18	13.26	0	1725	66333	64866	64033	62566	61733	64450	62150	38	19000	100	46910	100	1	38307075	24976	5.88	1.91	12	0.01	11096.00	34188.00	151500	20230418	-56.96	61100	20240416	6.71	89500	-27.15	20240102	61100	6.71	20240416	148400	-56.06	20230502	61100	6.71	20240416	0.74	N	383220	100	38 억		5077768	N	N	113	N	00	N
58	20240419	161131	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63400	-1900	5	-2.91	5275778900	82307	110.07	64600	65500	63200	84800	45800	65300	64099.79	13.23	0	19168	67633	66466	65633	64466	63633	66050	64050	38	19500	100	48320	100	1	38307075	24287	5.71	1.85	12	0.21	11096.00	34188.00	151500	20230418	-58.15	61100	20240416	3.76	89500	-29.16	20240102	61100	3.76	20240416	150200	-57.79	20230419	61100	3.76	20240416	0.78	N	383220	100	38 억		5066514	N	N	113	N	00	N
59	20240419	151139	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63800	-1500	5	-2.30	4664082200	72676	97.19	64600	65500	63200	84800	45800	65300	64176.37	13.23	0	16400	67633	66466	65633	64466	63633	66050	64050	38	19500	100	48320	100	1	38307075	24440	5.75	1.87	12	0.19	11096.00	34188.00	151500	20230418	-57.89	61100	20240416	4.42	89500	-28.72	20240102	61100	4.42	20240416	150200	-57.52	20230419	61100	4.42	20240416	0.78	N	383220	100	38 억		5066514	N	N	0	N	00	N
60	20240419	141130	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63800	-1500	5	-2.30	4175213800	65022	86.96	64600	65500	63200	84800	45800	65300	64212.33	13.23	0	16318	67633	66466	65633	64466	63633	66050	64050	38	19500	100	48320	100	1	38307075	24440	5.75	1.87	12	0.17	11096.00	34188.00	151500	20230418	-57.89	61100	20240416	4.42	89500	-28.72	20240102	61100	4.42	20240416	150200	-57.52	20230419	61100	4.42	20240416	0.78	N	383220	100	38 억		5066514	N	N	0	N	00	N
61	20240419	131132	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64100	-1200	5	-1.84	3793537900	59052	78.97	64600	65500	63200	84800	45800	65300	64240.63	13.23	0	16209	67633	66466	65633	64466	63633	66050	64050	38	19500	100	48320	100	1	38307075	24555	5.78	1.87	12	0.15	11096.00	34188.00	151500	20230418	-57.69	61100	20240416	4.91	89500	-28.38	20240102	61100	4.91	20240416	150200	-57.32	20230419	61100	4.91	20240416	0.78	N	383220	100	38 억		5066514	N	N	0	N	00	N
62	20240419	121125	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64000	-1300	5	-1.99	3415460900	53147	71.07	64600	65500	63200	84800	45800	65300	64264.42	13.23	0	15276	67633	66466	65633	64466	63633	66050	64050	38	19500	100	48320	100	1	38307075	24517	5.77	1.87	12	0.14	11096.00	34188.00	151500	20230418	-57.76	61100	20240416	4.75	89500	-28.49	20240102	61100	4.75	20240416	150200	-57.39	20230419	61100	4.75	20240416	0.78	N	383220	100	38 억		5066514	N	N	0	N	00	N
63	20240419	111142	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64100	-1200	5	-1.84	2369704000	36737	49.13	64600	65500	64000	84800	45800	65300	64504.56	13.23	0	9070	67633	66466	65633	64466	63633	66050	64050	38	19500	100	48320	100	1	38307075	24555	5.78	1.87	12	0.10	11096.00	34188.00	151500	20230418	-57.69	61100	20240416	4.91	89500	-28.38	20240102	61100	4.91	20240416	150200	-57.32	20230419	61100	4.91	20240416	0.78	N	383220	100	38 억		5066514	N	N	0	N	00	N
64	20240419	101134	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64900	-400	5	-0.61	1370091900	21182	28.33	64600	65500	64300	84800	45800	65300	64681.90	13.23	0	3346	67633	66466	65633	64466	63633	66050	64050	38	19500	100	48320	100	1	38307075	24861	5.85	1.90	12	0.06	11096.00	34188.00	151500	20230418	-57.16	61100	20240416	6.22	89500	-27.49	20240102	61100	6.22	20240416	150200	-56.79	20230419	61100	6.22	20240416	0.78	N	383220	100	38 억		5066514	N	N	0	N	00	N
65	20240419	091126	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64500	-800	5	-1.23	437199400	6769	9.05	64600	65200	64400	84800	45800	65300	64588.48	13.23	0	953	67633	66466	65633	64466	63633	66050	64050	38	19500	100	48320	100	1	38307075	24708	5.81	1.89	12	0.02	11096.00	34188.00	151500	20230418	-57.43	61100	20240416	5.56	89500	-27.93	20240102	61100	5.56	20240416	150200	-57.06	20230419	61100	5.56	20240416	0.78	N	383220	100	38 억		5066514	N	N	0	N	00	N
66	20240418	161127	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65300	-200	5	-0.31	4913573700	74546	22.46	65400	66800	64800	85100	45900	65500	65913.59	13.22	0	2488	69633	67566	64933	62866	60233	68600	63900	38	19600	100	48470	100	1	38307075	25015	5.89	1.91	12	0.19	11096.00	34188.00	151500	20230418	-56.90	61100	20240416	6.87	89500	-27.04	20240102	61100	6.87	20240416	151500	-56.90	20230418	61100	6.87	20240416	0.80	N	383220	100	38 억		5063188	N	N	48	N	00	N
67	20240418	151125	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65300	-200	5	-0.31	4675757400	70906	21.36	65400	66800	64800	85100	45900	65500	65943.07	13.22	0	3259	69633	67566	64933	62866	60233	68600	63900	38	19600	100	48470	100	1	38307075	25015	5.89	1.91	12	0.19	11096.00	34188.00	151500	20230418	-56.90	61100	20240416	6.87	89500	-27.04	20240102	61100	6.87	20240416	151500	-56.90	20230418	61100	6.87	20240416	0.80	N	383220	100	38 억		5063188	N	N	48	N	00	N
68	20240418	141133	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65600	100	2	0.15	4027827800	61013	18.38	65400	66800	64800	85100	45900	65500	66015.94	13.22	0	3591	69633	67566	64933	62866	60233	68600	63900	38	19600	100	48470	100	1	38307075	25129	5.91	1.92	12	0.16	11096.00	34188.00	151500	20230418	-56.70	61100	20240416	7.36	89500	-26.70	20240102	61100	7.36	20240416	151500	-56.70	20230418	61100	7.36	20240416	0.80	N	383220	100	38 억		5063188	N	N	48	N	00	N
69	20240418	131122	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66100	600	2	0.92	3148130200	47641	14.35	65400	66800	64800	85100	45900	65500	66080.33	13.22	0	1934	69633	67566	64933	62866	60233	68600	63900	38	19600	100	48470	100	1	38307075	25321	5.96	1.93	12	0.12	11096.00	34188.00	151500	20230418	-56.37	61100	20240416	8.18	89500	-26.15	20240102	61100	8.18	20240416	151500	-56.37	20230418	61100	8.18	20240416	0.80	N	383220	100	38 억		5063188	N	N	48	N	00	N
70	20240418	121125	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66300	800	2	1.22	2552616600	38633	11.64	65400	66800	64800	85100	45900	65500	66073.55	13.22	0	3213	69633	67566	64933	62866	60233	68600	63900	38	19600	100	48470	100	1	38307075	25398	5.98	1.94	12	0.10	11096.00	34188.00	151500	20230418	-56.24	61100	20240416	8.51	89500	-25.92	20240102	61100	8.51	20240416	151500	-56.24	20230418	61100	8.51	20240416	0.80	N	383220	100	38 억		5063188	N	N	48	N	00	N
71	20240418	111131	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66200	700	2	1.07	2074490300	31411	9.46	65400	66800	64800	85100	45900	65500	66043.52	13.22	0	3332	69633	67566	64933	62866	60233	68600	63900	38	19600	100	48470	100	1	38307075	25359	5.97	1.94	12	0.08	11096.00	34188.00	151500	20230418	-56.30	61100	20240416	8.35	89500	-26.03	20240102	61100	8.35	20240416	151500	-56.30	20230418	61100	8.35	20240416	0.80	N	383220	100	38 억		5063188	N	N	48	N	00	N
72	20240418	101126	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66100	600	2	0.92	1562893600	23680	7.13	65400	66800	64800	85100	45900	65500	66000.68	13.22	0	3233	69633	67566	64933	62866	60233	68600	63900	38	19600	100	48470	100	1	38307075	25321	5.96	1.93	12	0.06	11096.00	34188.00	151500	20230418	-56.37	61100	20240416	8.18	89500	-26.15	20240102	61100	8.18	20240416	151500	-56.37	20230418	61100	8.18	20240416	0.80	N	383220	100	38 억		5063188	N	N	48	N	00	N
73	20240418	091123	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65700	200	2	0.31	407335000	6239	1.88	65400	66000	64800	85100	45900	65500	65288.34	13.22	0	1635	69633	67566	64933	62866	60233	68600	63900	38	19600	100	48470	100	1	38307075	25168	5.92	1.92	12	0.02	11096.00	34188.00	151500	20230418	-56.63	61100	20240416	7.53	89500	-26.59	20240102	61100	7.53	20240416	151500	-56.63	20230418	61100	7.53	20240416	0.80	N	383220	100	38 억		5063188	N	N	48	N	00	N
74	20240417	161113	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65500	3300	2	5.31	21739330200	330967	310.51	62700	67000	62300	80800	43600	62200	65684.60	13.04	0	69010	64133	63166	62133	61166	60133	63650	61650	38	18600	100	46020	100	1	38307075	25091	5.90	1.92	12	0.86	11096.00	34188.00	151500	20230418	-56.77	61100	20240416	7.20	89500	-26.82	20240102	61100	7.20	20240416	151500	-56.77	20230418	61100	7.20	20240416	0.77	N	383220	100	38 억		4994112	N	N	48	N	00	N
75	20240417	151132	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65400	3200	2	5.14	20970134400	319188	299.46	62700	67000	62300	80800	43600	62200	65698.38	13.04	0	67438	64133	63166	62133	61166	60133	63650	61650	38	18600	100	46020	100	1	38307075	25053	5.89	1.91	12	0.83	11096.00	34188.00	151500	20230418	-56.83	61100	20240416	7.04	89500	-26.93	20240102	61100	7.04	20240416	151500	-56.83	20230418	61100	7.04	20240416	0.77	N	383220	100	38 억		4994112	N	N	145	N	00	N
76	20240417	141129	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66400	4200	2	6.75	18415172500	280410	263.08	62700	67000	62300	80800	43600	62200	65672.31	13.04	0	64923	64133	63166	62133	61166	60133	63650	61650	38	18600	100	46020	100	1	38307075	25436	5.98	1.94	12	0.73	11096.00	34188.00	151500	20230418	-56.17	61100	20240416	8.67	89500	-25.81	20240102	61100	8.67	20240416	151500	-56.17	20230418	61100	8.67	20240416	0.77	N	383220	100	38 억		4994112	N	N	145	N	00	N
77	20240417	131129	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66600	4400	2	7.07	14949601600	228443	214.32	62700	66600	62300	80800	43600	62200	65441.28	13.04	0	69774	64133	63166	62133	61166	60133	63650	61650	38	18600	100	46020	100	1	38307075	25513	6.00	1.95	12	0.60	11096.00	34188.00	151500	20230418	-56.04	61100	20240416	9.00	89500	-25.59	20240102	61100	9.00	20240416	151500	-56.04	20230418	61100	9.00	20240416	0.77	N	383220	100	38 억		4994112	N	N	145	N	00	N
78	20240417	121129	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66200	4000	2	6.43	13156242700	201377	188.93	62700	66600	62300	80800	43600	62200	65331.41	13.04	0	70773	64133	63166	62133	61166	60133	63650	61650	38	18600	100	46020	100	1	38307075	25359	5.97	1.94	12	0.53	11096.00	34188.00	151500	20230418	-56.30	61100	20240416	8.35	89500	-26.03	20240102	61100	8.35	20240416	151500	-56.30	20230418	61100	8.35	20240416	0.77	N	383220	100	38 억		4994112	N	N	145	N	00	N
79	20240417	111134	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66100	3900	2	6.27	10056015600	154591	145.03	62700	66300	62300	80800	43600	62200	65049.17	13.04	0	59572	64133	63166	62133	61166	60133	63650	61650	38	18600	100	46020	100	1	38307075	25321	5.96	1.93	12	0.40	11096.00	34188.00	151500	20230418	-56.37	61100	20240416	8.18	89500	-26.15	20240102	61100	8.18	20240416	151500	-56.37	20230418	61100	8.18	20240416	0.77	N	383220	100	38 억		4994112	N	N	145	N	00	N
80	20240417	101124	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65200	3000	2	4.82	6804953600	105058	98.56	62700	65400	62300	80800	43600	62200	64773.30	13.04	0	44690	64133	63166	62133	61166	60133	63650	61650	38	18600	100	46020	100	1	38307075	24976	5.88	1.91	12	0.27	11096.00	34188.00	151500	20230418	-56.96	61100	20240416	6.71	89500	-27.15	20240102	61100	6.71	20240416	151500	-56.96	20230418	61100	6.71	20240416	0.77	N	383220	100	38 억		4994112	N	N	145	N	00	N
81	20240417	091119	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64000	1800	2	2.89	874539800	13688	12.84	62700	64700	62300	80800	43600	62200	63890.98	13.04	0	5950	64133	63166	62133	61166	60133	63650	61650	38	18600	100	46020	100	1	38307075	24517	5.77	1.87	12	0.04	11096.00	34188.00	151500	20230418	-57.76	61100	20240416	4.75	89500	-28.49	20240102	61100	4.75	20240416	151500	-57.76	20230418	61100	4.75	20240416	0.77	N	383220	100	38 억		4994112	N	N	145	N	00	N
82	20240416	161125	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62200	100	2	0.16	6600901000	106165	69.11	61100	63100	61100	80700	43500	62100	62175.84	13.05	0	18742	64233	63166	62433	61366	60633	63700	61900	38	18600	100	45950	100	1	38307075	23827	5.61	1.82	12	0.28	11096.00	34188.00	151500	20230418	-58.94	61100	20240416	1.80	89500	-30.50	20240102	61100	1.80	20240416	151500	-58.94	20230418	61100	1.80	20240416	0.71	N	383220	100	38 억		4997704	N	N	145	N	00	N
83	20240416	151123	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62400	300	2	0.48	6296896000	101281	65.93	61100	63100	61100	80700	43500	62100	62172.53	13.05	0	18135	64233	63166	62433	61366	60633	63700	61900	38	18600	100	45950	100	1	38307075	23904	5.62	1.83	12	0.26	11096.00	34188.00	151500	20230418	-58.81	61100	20240416	2.13	89500	-30.28	20240102	61100	2.13	20240416	151500	-58.81	20230418	61100	2.13	20240416	0.71	N	383220	100	38 억		4997704	N	N	170	N	00	N
84	20240416	141125	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62400	300	2	0.48	5591802500	89956	58.55	61100	63100	61100	80700	43500	62100	62161.53	13.05	0	18290	64233	63166	62433	61366	60633	63700	61900	38	18600	100	45950	100	1	38307075	23904	5.62	1.83	12	0.23	11096.00	34188.00	151500	20230418	-58.81	61100	20240416	2.13	89500	-30.28	20240102	61100	2.13	20240416	151500	-58.81	20230418	61100	2.13	20240416	0.71	N	383220	100	38 억		4997704	N	N	170	N	00	N
85	20240416	131121	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62200	100	2	0.16	4205044300	67651	44.04	61100	63100	61100	80700	43500	62100	62157.90	13.05	0	10563	64233	63166	62433	61366	60633	63700	61900	38	18600	100	45950	100	1	38307075	23827	5.61	1.82	12	0.18	11096.00	34188.00	151500	20230418	-58.94	61100	20240416	1.80	89500	-30.50	20240102	61100	1.80	20240416	151500	-58.94	20230418	61100	1.80	20240416	0.71	N	383220	100	38 억		4997704	N	N	170	N	00	N
86	20240416	121124	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62400	300	2	0.48	3778946800	60811	39.58	61100	63100	61100	80700	43500	62100	62142.49	13.05	0	11363	64233	63166	62433	61366	60633	63700	61900	38	18600	100	45950	100	1	38307075	23904	5.62	1.83	12	0.16	11096.00	34188.00	151500	20230418	-58.81	61100	20240416	2.13	89500	-30.28	20240102	61100	2.13	20240416	151500	-58.81	20230418	61100	2.13	20240416	0.71	N	383220	100	38 억		4997704	N	N	170	N	00	N
87	20240416	111119	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62100	0	3	0.00	3059646600	49262	32.07	61100	63100	61100	80700	43500	62100	62109.67	13.05	0	9544	64233	63166	62433	61366	60633	63700	61900	38	18600	100	45950	100	1	38307075	23789	5.60	1.82	12	0.13	11096.00	34188.00	151500	20230418	-59.01	61100	20240416	1.64	89500	-30.61	20240102	61100	1.64	20240416	151500	-59.01	20230418	61100	1.64	20240416	0.71	N	383220	100	38 억		4997704	N	N	170	N	00	N
88	20240416	101111	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62400	300	2	0.48	2140471400	34508	22.46	61100	63100	61100	80700	43500	62100	62028.27	13.05	0	5566	64233	63166	62433	61366	60633	63700	61900	38	18600	100	45950	100	1	38307075	23904	5.62	1.83	12	0.09	11096.00	34188.00	151500	20230418	-58.81	61100	20240416	2.13	89500	-30.28	20240102	61100	2.13	20240416	151500	-58.81	20230418	61100	2.13	20240416	0.71	N	383220	100	38 억		4997704	N	N	170	N	00	N
89	20240416	091111	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62300	200	2	0.32	741846200	12069	7.86	61100	62300	61100	80700	43500	62100	61467.08	13.05	0	3295	64233	63166	62433	61366	60633	63700	61900	38	18600	100	45950	100	1	38307075	23865	5.61	1.82	12	0.03	11096.00	34188.00	151500	20230418	-58.88	61100	20240416	1.96	89500	-30.39	20240102	61100	1.96	20240416	151500	-58.88	20230418	61100	1.96	20240416	0.71	N	383220	100	38 억		4997704	N	N	170	N	00	N
90	20240415	161109	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62100	-700	5	-1.11	9557323100	152848	38.44	61900	63500	61700	81600	44000	62800	62528.51	13.12	0	-30619	68533	65666	64233	61366	59933	64950	60650	38	18800	100	46470	100	1	38307075	23789	5.60	1.82	12	0.40	11096.00	34188.00	151500	20230418	-59.01	61700	20240415	0.65	89500	-30.61	20240102	61700	0.65	20240415	151500	-59.01	20230418	61700	0.65	20240415	0.71	N	383220	100	38 억		5025436	N	N	170	N	00	N
91	20240415	151115	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62200	-600	5	-0.96	9199321300	147079	36.99	61900	63500	61700	81600	44000	62800	62546.80	13.12	0	-30556	68533	65666	64233	61366	59933	64950	60650	38	18800	100	46470	100	1	38307075	23827	5.61	1.82	12	0.38	11096.00	34188.00	151500	20230418	-58.94	61700	20240415	0.81	89500	-30.50	20240102	61700	0.81	20240415	151500	-58.94	20230418	61700	0.81	20240415	0.71	N	383220	100	38 억		5025436	N	N	71	N	00	N
92	20240415	141107	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	63300	500	2	0.80	6870149900	109999	27.66	61900	63500	61700	81600	44000	62800	62456.48	13.12	0	-17732	68533	65666	64233	61366	59933	64950	60650	38	18800	100	46470	100	1	38307075	24248	5.70	1.85	12	0.29	11096.00	34188.00	151500	20230418	-58.22	61700	20240415	2.59	89500	-29.27	20240102	61700	2.59	20240415	151500	-58.22	20230418	61700	2.59	20240415	0.71	N	383220	100	38 억		5025436	N	N	71	N	00	N
93	20240415	131053	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62700	-100	5	-0.16	5204780300	83614	21.03	61900	62900	61700	81600	44000	62800	62247.71	13.12	0	-16732	68533	65666	64233	61366	59933	64950	60650	38	18800	100	46470	100	1	38307075	24019	5.65	1.83	12	0.22	11096.00	34188.00	151500	20230418	-58.61	61700	20240415	1.62	89500	-29.94	20240102	61700	1.62	20240415	151500	-58.61	20230418	61700	1.62	20240415	0.71	N	383220	100	38 억		5025436	N	N	71	N	00	N
94	20240415	121112	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62500	-300	5	-0.48	4474550300	71965	18.10	61900	62800	61700	81600	44000	62800	62176.76	13.12	0	-14262	68533	65666	64233	61366	59933	64950	60650	38	18800	100	46470	100	1	38307075	23942	5.63	1.83	12	0.19	11096.00	34188.00	151500	20230418	-58.75	61700	20240415	1.30	89500	-30.17	20240102	61700	1.30	20240415	151500	-58.75	20230418	61700	1.30	20240415	0.71	N	383220	100	38 억		5025436	N	N	71	N	00	N
95	20240415	111110	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62200	-600	5	-0.96	3573745200	57494	14.46	61900	62800	61700	81600	44000	62800	62158.58	13.12	0	-9126	68533	65666	64233	61366	59933	64950	60650	38	18800	100	46470	100	1	38307075	23827	5.61	1.82	12	0.15	11096.00	34188.00	151500	20230418	-58.94	61700	20240415	0.81	89500	-30.50	20240102	61700	0.81	20240415	151500	-58.94	20230418	61700	0.81	20240415	0.71	N	383220	100	38 억		5025436	N	N	71	N	00	N
96	20240415	101103	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62100	-700	5	-1.11	2373315100	38162	9.60	61900	62800	61700	81600	44000	62800	62190.53	13.12	0	-2303	68533	65666	64233	61366	59933	64950	60650	38	18800	100	46470	100	1	38307075	23789	5.60	1.82	12	0.10	11096.00	34188.00	151500	20230418	-59.01	61700	20240415	0.65	89500	-30.61	20240102	61700	0.65	20240415	151500	-59.01	20230418	61700	0.65	20240415	0.71	N	383220	100	38 억		5025436	N	N	71	N	00	N
97	20240415	091112	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62500	-300	5	-0.48	626941100	10086	2.54	61900	62800	61800	81600	44000	62800	62159.54	13.12	0	4006	68533	65666	64233	61366	59933	64950	60650	38	18800	100	46470	100	1	38307075	23942	5.63	1.83	12	0.03	11096.00	34188.00	151500	20230418	-58.75	61800	20240415	1.13	89500	-30.17	20240102	61800	1.13	20240415	151500	-58.75	20230418	61800	1.13	20240415	0.71	N	383220	100	38 억		5025436	N	N	71	N	00	N
98	20240412	161102	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	62800	-3900	5	-5.85	25323223400	394582	188.15	66600	67100	62800	86700	46700	66700	64181.38	13.48	0	-100539	69033	67866	66933	65766	64833	67400	65300	38	20000	100	49350	100	1	38307075	24057	5.66	1.84	12	1.03	11096.00	34188.00	151500	20230418	-58.55	62800	20240412	0.00	89500	-29.83	20240102	62800	0.00	20240412	151500	-58.55	20230418	62800	0.00	20240412	0.71	N	383220	100	38 억		5162700	N	N	71	N	00	N
99	20240412	151107	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	63200	-3500	5	-5.25	24078164200	374819	178.73	66600	67100	62800	86700	46700	66700	64239.44	13.48	0	-97957	69033	67866	66933	65766	64833	67400	65300	38	20000	100	49350	100	1	38307075	24210	5.70	1.85	12	0.98	11096.00	34188.00	151500	20230418	-58.28	62800	20240412	0.64	89500	-29.39	20240102	62800	0.64	20240412	151500	-58.28	20230418	62800	0.64	20240412	0.71	N	383220	100	38 억		5162700	N	N	313	N	00	N
100	20240412	141103	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	63800	-2900	5	-4.35	17723877700	274529	130.91	66600	67100	63400	86700	46700	66700	64561.04	13.48	0	-96026	69033	67866	66933	65766	64833	67400	65300	38	20000	100	49350	100	1	38307075	24440	5.75	1.87	12	0.72	11096.00	34188.00	151500	20230418	-57.89	63400	20240412	0.63	89500	-28.72	20240102	63400	0.63	20240412	151500	-57.89	20230418	63400	0.63	20240412	0.71	N	383220	100	38 억		5162700	N	N	313	N	00	N
101	20240412	131051	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	63900	-2800	5	-4.20	15908655600	246182	117.39	66600	67100	63400	86700	46700	66700	64621.52	13.48	0	-89537	69033	67866	66933	65766	64833	67400	65300	38	20000	100	49350	100	1	38307075	24478	5.76	1.87	12	0.64	11096.00	34188.00	151500	20230418	-57.82	63400	20240412	0.79	89500	-28.60	20240102	63400	0.79	20240412	151500	-57.82	20230418	63400	0.79	20240412	0.71	N	383220	100	38 억		5162700	N	N	313	N	00	N
102	20240412	121057	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	64100	-2600	5	-3.90	14122584500	218252	104.07	66600	67100	63400	86700	46700	66700	64707.70	13.48	0	-79084	69033	67866	66933	65766	64833	67400	65300	38	20000	100	49350	100	1	38307075	24555	5.78	1.87	12	0.57	11096.00	34188.00	151500	20230418	-57.69	63400	20240412	1.10	89500	-28.38	20240102	63400	1.10	20240412	151500	-57.69	20230418	63400	1.10	20240412	0.71	N	383220	100	38 억		5162700	N	N	313	N	00	N
103	20240412	111057	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	64400	-2300	5	-3.45	12025874800	185533	88.47	66600	67100	63400	86700	46700	66700	64817.98	13.48	0	-69827	69033	67866	66933	65766	64833	67400	65300	38	20000	100	49350	100	1	38307075	24670	5.80	1.88	12	0.48	11096.00	34188.00	151500	20230418	-57.49	63400	20240412	1.58	89500	-28.04	20240102	63400	1.58	20240412	151500	-57.49	20230418	63400	1.58	20240412	0.71	N	383220	100	38 억		5162700	N	N	313	N	00	N
104	20240412	101059	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	64800	-1900	5	-2.85	9458359200	145656	69.46	66600	67100	63400	86700	46700	66700	64936.28	13.48	0	-61763	69033	67866	66933	65766	64833	67400	65300	38	20000	100	49350	100	1	38307075	24823	5.84	1.90	12	0.38	11096.00	34188.00	151500	20230418	-57.23	63400	20240412	2.21	89500	-27.60	20240102	63400	2.21	20240412	151500	-57.23	20230418	63400	2.21	20240412	0.71	N	383220	100	38 억		5162700	N	N	313	N	00	N
105	20240412	091059	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	65800	-900	5	-1.35	1660816700	25251	12.04	66600	67100	65100	86700	46700	66700	65772.31	13.48	0	-15857	69033	67866	66933	65766	64833	67400	65300	38	20000	100	49350	100	1	38307075	25206	5.93	1.92	12	0.07	11096.00	34188.00	151500	20230418	-56.57	65100	20240412	1.08	89500	-26.48	20240102	65100	1.08	20240412	151500	-56.57	20230418	65100	1.08	20240412	0.71	N	383220	100	38 억		5162700	N	N	313	N	00	N
106	20240411	161055	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	66700	-1400	5	-2.06	14035527600	209066	134.48	67100	68100	66000	88500	47700	68100	67134.50	13.47	0	-18931	71566	69832	68966	67232	66366	69400	66800	38	20400	100	50390	100	1	38307075	25551	6.01	1.95	12	0.55	11096.00	34188.00	151500	20230418	-55.97	66000	20240411	1.06	89500	-25.47	20240102	66000	1.06	20240411	151500	-55.97	20230418	66000	1.06	20240411	0.71	N	383220	100	38 억		5159932	N	N	313	N	00	N
107	20240411	151058	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	67200	-900	5	-1.32	10470291600	155666	100.13	67100	68100	66000	88500	47700	68100	67261.26	13.47	0	-3508	71566	69832	68966	67232	66366	69400	66800	38	20400	100	50390	100	1	38307075	25742	6.06	1.97	12	0.41	11096.00	34188.00	151500	20230418	-55.64	66000	20240411	1.82	89500	-24.92	20240102	66000	1.82	20240411	151500	-55.64	20230418	66000	1.82	20240411	0.71	N	383220	100	38 억		5159932	N	N	148	N	00	N
108	20240411	141055	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	67900	-200	5	-0.29	7716569400	114855	73.88	67100	68100	66000	88500	47700	68100	67185.32	13.47	0	-5148	71566	69832	68966	67232	66366	69400	66800	38	20400	100	50390	100	1	38307075	26011	6.12	1.99	12	0.30	11096.00	34188.00	151500	20230418	-55.18	66000	20240411	2.88	89500	-24.13	20240102	66000	2.88	20240411	151500	-55.18	20230418	66000	2.88	20240411	0.71	N	383220	100	38 억		5159932	N	N	148	N	00	N
109	20240411	131042	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	67900	-200	5	-0.29	6844888100	102007	65.61	67100	68000	66000	88500	47700	68100	67102.14	13.47	0	-6170	71566	69832	68966	67232	66366	69400	66800	38	20400	100	50390	100	1	38307075	26011	6.12	1.99	12	0.27	11096.00	34188.00	151500	20230418	-55.18	66000	20240411	2.88	89500	-24.13	20240102	66000	2.88	20240411	151500	-55.18	20230418	66000	2.88	20240411	0.71	N	383220	100	38 억		5159932	N	N	148	N	00	N
110	20240411	121057	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	67400	-700	5	-1.03	6033846800	90018	57.90	67100	67900	66000	88500	47700	68100	67029.34	13.47	0	-9069	71566	69832	68966	67232	66366	69400	66800	38	20400	100	50390	100	1	38307075	25819	6.07	1.97	12	0.23	11096.00	34188.00	151500	20230418	-55.51	66000	20240411	2.12	89500	-24.69	20240102	66000	2.12	20240411	151500	-55.51	20230418	66000	2.12	20240411	0.71	N	383220	100	38 억		5159932	N	N	148	N	00	N
111	20240411	111047	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	67700	-400	5	-0.59	5162417100	77114	49.60	67100	67900	66000	88500	47700	68100	66945.26	13.47	0	-12202	71566	69832	68966	67232	66366	69400	66800	38	20400	100	50390	100	1	38307075	25934	6.10	1.98	12	0.20	11096.00	34188.00	151500	20230418	-55.31	66000	20240411	2.58	89500	-24.36	20240102	66000	2.58	20240411	151500	-55.31	20230418	66000	2.58	20240411	0.71	N	383220	100	38 억		5159932	N	N	148	N	00	N
112	20240411	101053	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	67300	-800	5	-1.17	3857954800	57813	37.19	67100	67700	66000	88500	47700	68100	66731.61	13.47	0	-16546	71566	69832	68966	67232	66366	69400	66800	38	20400	100	50390	100	1	38307075	25781	6.07	1.97	12	0.15	11096.00	34188.00	151500	20230418	-55.58	66000	20240411	1.97	89500	-24.80	20240102	66000	1.97	20240411	151500	-55.58	20230418	66000	1.97	20240411	0.71	N	383220	100	38 억		5159932	N	N	148	N	00	N
113	20240411	091053	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	66900	-1200	5	-1.76	1042190800	15511	9.98	67100	67700	66800	88500	47700	68100	67190.43	13.47	0	-4843	71566	69832	68966	67232	66366	69400	66800	38	20400	100	50390	100	1	38307075	25627	6.03	1.96	12	0.04	11096.00	34188.00	151500	20230418	-55.84	66400	20240213	0.75	89500	-25.25	20240102	66400	0.75	20240213	151500	-55.84	20230418	66400	0.75	20240213	0.71	N	383220	100	38 억		5159932	N	N	148	N	00	N
114	20240409	161036	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68100	-2000	5	-2.85	10655834400	154565	144.75	70000	70700	68100	91100	49100	70100	68941.36	13.57	0	-30592	72700	71400	70600	69300	68500	71000	68900	38	21000	100	51870	100	1	38307075	26087	6.14	1.99	12	0.40	11096.00	34188.00	151500	20230418	-55.05	66400	20240213	2.56	89500	-23.91	20240102	66400	2.56	20240213	151500	-55.05	20230418	66400	2.56	20240213	0.72	N	383220	100	38 억		5197661	N	N	148	N	00	N
115	20240409	151040	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68300	-1800	5	-2.57	9752196600	141328	132.35	70000	70700	68300	91100	49100	70100	69003.96	13.57	0	-28269	72700	71400	70600	69300	68500	71000	68900	38	21000	100	51870	100	1	38307075	26164	6.16	2.00	12	0.37	11096.00	34188.00	151500	20230418	-54.92	66400	20240213	2.86	89500	-23.69	20240102	66400	2.86	20240213	151500	-54.92	20230418	66400	2.86	20240213	0.72	N	383220	100	38 억		5197661	N	N	49	N	00	N
116	20240409	141045	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68700	-1400	5	-2.00	7769667900	112408	105.27	70000	70700	68300	91100	49100	70100	69120.20	13.57	0	-20469	72700	71400	70600	69300	68500	71000	68900	38	21000	100	51870	100	1	38307075	26317	6.19	2.01	12	0.29	11096.00	34188.00	151500	20230418	-54.65	66400	20240213	3.46	89500	-23.24	20240102	66400	3.46	20240213	151500	-54.65	20230418	66400	3.46	20240213	0.72	N	383220	100	38 억		5197661	N	N	49	N	00	N
117	20240409	131037	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68700	-1400	5	-2.00	6342280000	91608	85.79	70000	70700	68300	91100	49100	70100	69232.77	13.57	0	-16166	72700	71400	70600	69300	68500	71000	68900	38	21000	100	51870	100	1	38307075	26317	6.19	2.01	12	0.24	11096.00	34188.00	151500	20230418	-54.65	66400	20240213	3.46	89500	-23.24	20240102	66400	3.46	20240213	151500	-54.65	20230418	66400	3.46	20240213	0.72	N	383220	100	38 억		5197661	N	N	49	N	00	N
118	20240409	121043	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68600	-1500	5	-2.14	5149778200	74228	69.51	70000	70700	68300	91100	49100	70100	69377.79	13.57	0	-11527	72700	71400	70600	69300	68500	71000	68900	38	21000	100	51870	100	1	38307075	26279	6.18	2.01	12	0.19	11096.00	34188.00	151500	20230418	-54.72	66400	20240213	3.31	89500	-23.35	20240102	66400	3.31	20240213	151500	-54.72	20230418	66400	3.31	20240213	0.72	N	383220	100	38 억		5197661	N	N	49	N	00	N
119	20240409	111040	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	69300	-800	5	-1.14	3489773300	50082	46.90	70000	70700	69200	91100	49100	70100	69681.15	13.57	0	-8631	72700	71400	70600	69300	68500	71000	68900	38	21000	100	51870	100	1	38307075	26547	6.25	2.03	12	0.13	11096.00	34188.00	151500	20230418	-54.26	66400	20240213	4.37	89500	-22.57	20240102	66400	4.37	20240213	151500	-54.26	20230418	66400	4.37	20240213	0.72	N	383220	100	38 억		5197661	N	N	49	N	00	N
120	20240409	101034	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70000	-100	5	-0.14	2245143900	32168	30.12	70000	70700	69200	91100	49100	70100	69794.28	13.57	0	-2782	72700	71400	70600	69300	68500	71000	68900	38	21000	100	51870	100	1	38307075	26815	6.31	2.05	12	0.08	11096.00	34188.00	151500	20230418	-53.80	66400	20240213	5.42	89500	-21.79	20240102	66400	5.42	20240213	151500	-53.80	20230418	66400	5.42	20240213	0.72	N	383220	100	38 억		5197661	N	N	49	N	00	N
121	20240409	091054	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70300	200	2	0.29	152018300	2162	2.02	70000	70700	70000	91100	49100	70100	70314.23	13.57	0	283	72700	71400	70600	69300	68500	71000	68900	38	21000	100	51870	100	1	38307075	26930	6.34	2.06	12	0.01	11096.00	34188.00	151500	20230418	-53.60	66400	20240213	5.87	89500	-21.45	20240102	66400	5.87	20240213	151500	-53.60	20230418	66400	5.87	20240213	0.72	N	383220	100	38 억		5197661	N	N	49	N	00	N
122	20240408	161032	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70100	-1500	5	-2.09	7433223300	105681	133.35	71400	71900	69800	93000	50200	71600	70336.63	13.63	0	11103	74666	73132	72266	70732	69866	72800	70400	38	21400	100	52980	100	1	38307075	26853	6.32	2.05	12	0.28	11096.00	34188.00	151500	20230418	-53.73	66400	20240213	5.57	89500	-21.68	20240102	66400	5.57	20240213	151500	-53.73	20230418	66400	5.57	20240213	0.70	N	383220	100	38 억		5222518	N	N	49	N	00	N
123	20240408	151041	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70200	-1400	5	-1.96	7052255600	100251	126.50	71400	71900	69800	93000	50200	71600	70345.99	13.63	0	9681	74666	73132	72266	70732	69866	72800	70400	38	21400	100	52980	100	1	38307075	26892	6.33	2.05	12	0.26	11096.00	34188.00	151500	20230418	-53.66	66400	20240213	5.72	89500	-21.56	20240102	66400	5.72	20240213	151500	-53.66	20230418	66400	5.72	20240213	0.70	N	383220	100	38 억		5222518	N	N	365	N	00	N
124	20240408	141040	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70300	-1300	5	-1.82	5818012500	82666	104.31	71400	71900	69800	93000	50200	71600	70379.75	13.63	0	8582	74666	73132	72266	70732	69866	72800	70400	38	21400	100	52980	100	1	38307075	26930	6.34	2.06	12	0.22	11096.00	34188.00	151500	20230418	-53.60	66400	20240213	5.87	89500	-21.45	20240102	66400	5.87	20240213	151500	-53.60	20230418	66400	5.87	20240213	0.70	N	383220	100	38 억		5222518	N	N	365	N	00	N
125	20240408	131034	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70700	-900	5	-1.26	4793500400	68091	85.92	71400	71900	69800	93000	50200	71600	70398.44	13.63	0	8374	74666	73132	72266	70732	69866	72800	70400	38	21400	100	52980	100	1	38307075	27083	6.37	2.07	12	0.18	11096.00	34188.00	151500	20230418	-53.33	66400	20240213	6.48	89500	-21.01	20240102	66400	6.48	20240213	151500	-53.33	20230418	66400	6.48	20240213	0.70	N	383220	100	38 억		5222518	N	N	365	N	00	N
126	20240408	121042	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70700	-900	5	-1.26	4095424800	58192	73.43	71400	71900	69800	93000	50200	71600	70377.80	13.63	0	7376	74666	73132	72266	70732	69866	72800	70400	38	21400	100	52980	100	1	38307075	27083	6.37	2.07	12	0.15	11096.00	34188.00	151500	20230418	-53.33	66400	20240213	6.48	89500	-21.01	20240102	66400	6.48	20240213	151500	-53.33	20230418	66400	6.48	20240213	0.70	N	383220	100	38 억		5222518	N	N	365	N	00	N
127	20240408	111043	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70500	-1100	5	-1.54	3470618400	49338	62.26	71400	71900	69800	93000	50200	71600	70343.72	13.63	0	4678	74666	73132	72266	70732	69866	72800	70400	38	21400	100	52980	100	1	38307075	27006	6.35	2.06	12	0.13	11096.00	34188.00	151500	20230418	-53.47	66400	20240213	6.17	89500	-21.23	20240102	66400	6.17	20240213	151500	-53.47	20230418	66400	6.17	20240213	0.70	N	383220	100	38 억		5222518	N	N	365	N	00	N
128	20240408	101030	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70600	-1000	5	-1.40	2588359700	36838	46.48	71400	71900	69800	93000	50200	71600	70263.31	13.63	0	3087	74666	73132	72266	70732	69866	72800	70400	38	21400	100	52980	100	1	38307075	27045	6.36	2.07	12	0.10	11096.00	34188.00	151500	20230418	-53.40	66400	20240213	6.33	89500	-21.12	20240102	66400	6.33	20240213	151500	-53.40	20230418	66400	6.33	20240213	0.70	N	383220	100	38 억		5222518	N	N	365	N	00	N
129	20240408	091042	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	70200	-1400	5	-1.96	1122337900	15973	20.16	71400	71900	69800	93000	50200	71600	70264.69	13.63	0	-3149	74666	73132	72266	70732	69866	72800	70400	38	21400	100	52980	100	1	38307075	26892	6.33	2.05	12	0.04	11096.00	34188.00	151500	20230418	-53.66	66400	20240213	5.72	89500	-21.56	20240102	66400	5.72	20240213	151500	-53.66	20230418	66400	5.72	20240213	0.70	N	383220	100	38 억		5222518	N	N	365	N	00	N
130	20240405	161035	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71600	-1300	5	-1.78	5700628700	78731	59.97	71600	73800	71400	94700	51100	72900	72409.93	13.61	0	-11099	76900	74900	73400	71400	69900	74150	70650	38	21800	100	53940	100	1	38307075	27428	6.45	2.09	12	0.21	11096.00	34188.00	151500	20230418	-52.74	66400	20240213	7.83	89500	-20.00	20240102	66400	7.83	20240213	151500	-52.74	20230418	66400	7.83	20240213	0.71	N	383220	100	38 억		5213849	N	N	365	N	00	N
131	20240405	151033	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	71700	-1200	5	-1.65	5273918800	72770	55.43	71600	73800	71400	94700	51100	72900	72473.81	13.61	0	-10325	76900	74900	73400	71400	69900	74150	70650	38	21800	100	53940	100	1	38307075	27466	6.46	2.10	12	0.19	11096.00	34188.00	151500	20230418	-52.67	66400	20240213	7.98	89500	-19.89	20240102	66400	7.98	20240213	151500	-52.67	20230418	66400	7.98	20240213	0.71	N	383220	100	38 억		5213849	N	N	9	N	00	N
132	20240405	141030	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72400	-500	5	-0.69	3797203700	52250	39.80	71600	73800	71400	94700	51100	72900	72673.76	13.61	0	-4568	76900	74900	73400	71400	69900	74150	70650	38	21800	100	53940	100	1	38307075	27734	6.52	2.12	12	0.14	11096.00	34188.00	151500	20230418	-52.21	66400	20240213	9.04	89500	-19.11	20240102	66400	9.04	20240213	151500	-52.21	20230418	66400	9.04	20240213	0.71	N	383220	100	38 억		5213849	N	N	9	N	00	N
133	20240405	131027	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72500	-400	5	-0.55	3194406700	43926	33.46	71600	73800	71400	94700	51100	72900	72722.46	13.61	0	-2954	76900	74900	73400	71400	69900	74150	70650	38	21800	100	53940	100	1	38307075	27773	6.53	2.12	12	0.11	11096.00	34188.00	151500	20230418	-52.15	66400	20240213	9.19	89500	-18.99	20240102	66400	9.19	20240213	151500	-52.15	20230418	66400	9.19	20240213	0.71	N	383220	100	38 억		5213849	N	N	9	N	00	N
134	20240405	121031	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72500	-400	5	-0.55	2726115900	37468	28.54	71600	73800	71400	94700	51100	72900	72758.51	13.61	0	-2705	76900	74900	73400	71400	69900	74150	70650	38	21800	100	53940	100	1	38307075	27773	6.53	2.12	12	0.10	11096.00	34188.00	151500	20230418	-52.15	66400	20240213	9.19	89500	-18.99	20240102	66400	9.19	20240213	151500	-52.15	20230418	66400	9.19	20240213	0.71	N	383220	100	38 억		5213849	N	N	9	N	00	N
135	20240405	111039	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72700	-200	5	-0.27	2139926300	29403	22.40	71600	73800	71400	94700	51100	72900	72779.18	13.61	0	-2344	76900	74900	73400	71400	69900	74150	70650	38	21800	100	53940	100	1	38307075	27849	6.55	2.13	12	0.08	11096.00	34188.00	151500	20230418	-52.01	66400	20240213	9.49	89500	-18.77	20240102	66400	9.49	20240213	151500	-52.01	20230418	66400	9.49	20240213	0.71	N	383220	100	38 억		5213849	N	N	9	N	00	N
136	20240405	100905	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73100	200	2	0.27	1505109400	20658	15.74	71600	73800	71400	94700	51100	72900	72858.43	13.61	0	-1046	76900	74900	73400	71400	69900	74150	70650	38	21800	100	53940	100	1	38307075	28002	6.59	2.14	12	0.05	11096.00	34188.00	151500	20230418	-51.75	66400	20240213	10.09	89500	-18.32	20240102	66400	10.09	20240213	151500	-51.75	20230418	66400	10.09	20240213	0.71	N	383220	100	38 억		5213849	N	N	9	N	00	N
137	20240405	091019	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72100	-800	5	-1.10	336234300	4676	3.56	71600	72600	71400	94700	51100	72900	71906.39	13.61	0	584	76900	74900	73400	71400	69900	74150	70650	38	21800	100	53940	100	1	38307075	27619	6.50	2.11	12	0.01	11096.00	34188.00	151500	20230418	-52.41	66400	20240213	8.58	89500	-19.44	20240102	66400	8.58	20240213	151500	-52.41	20230418	66400	8.58	20240213	0.71	N	383220	100	38 억		5213849	N	N	9	N	00	N
138	20240404	161015	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72900	-900	5	-1.22	9554036800	130967	81.58	74700	75400	71900	95900	51700	73800	72949.82	13.70	0	-53770	76666	75232	73866	72432	71066	74550	71750	38	22100	100	54610	100	1	38307075	27926	6.57	2.13	12	0.34	11096.00	34188.00	151500	20230418	-51.88	66400	20240213	9.79	89500	-18.55	20240102	66400	9.79	20240213	151500	-51.88	20230418	66400	9.79	20240213	0.68	N	383220	100	38 억		5249166	N	N	9	N	00	N
139	20240404	151014	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73000	-800	5	-1.08	8805335800	120709	75.19	74700	75400	71900	95900	51700	73800	72946.64	13.70	0	-48858	76666	75232	73866	72432	71066	74550	71750	38	22100	100	54610	100	1	38307075	27964	6.58	2.14	12	0.32	11096.00	34188.00	151500	20230418	-51.82	66400	20240213	9.94	89500	-18.44	20240102	66400	9.94	20240213	151500	-51.82	20230418	66400	9.94	20240213	0.68	N	383220	100	38 억		5249166	N	N	86	N	00	N
140	20240404	141022	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73000	-800	5	-1.08	7560417200	103671	64.58	74700	75400	71900	95900	51700	73800	72926.83	13.70	0	-38821	76666	75232	73866	72432	71066	74550	71750	38	22100	100	54610	100	1	38307075	27964	6.58	2.14	12	0.27	11096.00	34188.00	151500	20230418	-51.82	66400	20240213	9.94	89500	-18.44	20240102	66400	9.94	20240213	151500	-51.82	20230418	66400	9.94	20240213	0.68	N	383220	100	38 억		5249166	N	N	86	N	00	N
141	20240404	131009	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72100	-1700	5	-2.30	6107406700	83655	52.11	74700	75400	71900	95900	51700	73800	73006.86	13.70	0	-32611	76666	75232	73866	72432	71066	74550	71750	38	22100	100	54610	100	1	38307075	27619	6.50	2.11	12	0.22	11096.00	34188.00	151500	20230418	-52.41	66400	20240213	8.58	89500	-19.44	20240102	66400	8.58	20240213	151500	-52.41	20230418	66400	8.58	20240213	0.68	N	383220	100	38 억		5249166	N	N	86	N	00	N
142	20240404	121014	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72200	-1600	5	-2.17	5278515200	72155	44.95	74700	75400	72000	95900	51700	73800	73155.02	13.70	0	-25859	76666	75232	73866	72432	71066	74550	71750	38	22100	100	54610	100	1	38307075	27658	6.51	2.11	12	0.19	11096.00	34188.00	151500	20230418	-52.34	66400	20240213	8.73	89500	-19.33	20240102	66400	8.73	20240213	151500	-52.34	20230418	66400	8.73	20240213	0.68	N	383220	100	38 억		5249166	N	N	86	N	00	N
143	20240404	111017	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72600	-1200	5	-1.63	4194213200	57164	35.61	74700	75400	72500	95900	51700	73800	73371.41	13.70	0	-19509	76666	75232	73866	72432	71066	74550	71750	38	22100	100	54610	100	1	38307075	27811	6.54	2.12	12	0.15	11096.00	34188.00	151500	20230418	-52.08	66400	20240213	9.34	89500	-18.88	20240102	66400	9.34	20240213	151500	-52.08	20230418	66400	9.34	20240213	0.68	N	383220	100	38 억		5249166	N	N	86	N	00	N
144	20240404	101014	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72800	-1000	5	-1.36	2889837300	39240	24.44	74700	75400	72500	95900	51700	73800	73645.10	13.70	0	-13385	76666	75232	73866	72432	71066	74550	71750	38	22100	100	54610	100	1	38307075	27888	6.56	2.13	12	0.10	11096.00	34188.00	151500	20230418	-51.95	66400	20240213	9.64	89500	-18.66	20240102	66400	9.64	20240213	151500	-51.95	20230418	66400	9.64	20240213	0.68	N	383220	100	38 억		5249166	N	N	86	N	00	N
145	20240404	091017	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73700	-100	5	-0.14	898789700	12128	7.56	74700	75400	73400	95900	51700	73800	74109.24	13.70	0	-4769	76666	75232	73866	72432	71066	74550	71750	38	22100	100	54610	100	1	38307075	28232	6.64	2.16	12	0.03	11096.00	34188.00	151500	20230418	-51.35	66400	20240213	10.99	89500	-17.65	20240102	66400	10.99	20240213	151500	-51.35	20230418	66400	10.99	20240213	0.68	N	383220	100	38 억		5249166	N	N	86	N	00	N
146	20240403	161013	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73800	-800	5	-1.07	11817129800	159771	97.03	74200	75300	72500	96900	52300	74600	73962.97	13.69	0	-10417	78200	76400	75500	73700	72800	75950	73250	38	22300	100	55200	100	1	38307075	28271	6.65	2.16	12	0.42	11096.00	34188.00	151500	20230418	-51.29	66400	20240213	11.14	89500	-17.54	20240102	66400	11.14	20240213	151500	-51.29	20230418	66400	11.14	20240213	0.73	N	383220	100	38 억		5245997	N	N	86	N	00	N
147	20240403	151013	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73700	-900	5	-1.21	10723328400	144973	88.04	74200	75300	72500	96900	52300	74600	73967.75	13.69	0	-5980	78200	76400	75500	73700	72800	75950	73250	38	22300	100	55200	100	1	38307075	28232	6.64	2.16	12	0.38	11096.00	34188.00	151500	20230418	-51.35	66400	20240213	10.99	89500	-17.65	20240102	66400	10.99	20240213	151500	-51.35	20230418	66400	10.99	20240213	0.73	N	383220	100	38 억		5245997	N	N	44	N	00	N
148	20240403	141001	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73900	-700	5	-0.94	9515043000	128639	78.12	74200	75300	72500	96900	52300	74600	73967.01	13.69	0	-2129	78200	76400	75500	73700	72800	75950	73250	38	22300	100	55200	100	1	38307075	28309	6.66	2.16	12	0.34	11096.00	34188.00	151500	20230418	-51.22	66400	20240213	11.30	89500	-17.43	20240102	66400	11.30	20240213	151500	-51.22	20230418	66400	11.30	20240213	0.73	N	383220	100	38 억		5245997	N	N	44	N	00	N
149	20240403	131009	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	74400	-200	5	-0.27	8327341900	112605	68.39	74200	75300	72500	96900	52300	74600	73951.78	13.69	0	-1587	78200	76400	75500	73700	72800	75950	73250	38	22300	100	55200	100	1	38307075	28500	6.71	2.18	12	0.29	11096.00	34188.00	151500	20230418	-50.89	66400	20240213	12.05	89500	-16.87	20240102	66400	12.05	20240213	151500	-50.89	20230418	66400	12.05	20240213	0.73	N	383220	100	38 억		5245997	N	N	44	N	00	N
150	20240403	121002	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	74800	200	2	0.27	7059985600	95554	58.03	74200	75300	72500	96900	52300	74600	73884.76	13.69	0	-253	78200	76400	75500	73700	72800	75950	73250	38	22300	100	55200	100	1	38307075	28654	6.74	2.19	12	0.25	11096.00	34188.00	151500	20230418	-50.63	66400	20240213	12.65	89500	-16.42	20240102	66400	12.65	20240213	151500	-50.63	20230418	66400	12.65	20240213	0.73	N	383220	100	38 억		5245997	N	N	44	N	00	N
151	20240403	111009	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	74800	200	2	0.27	5563798600	75545	45.88	74200	75300	72500	96900	52300	74600	73648.77	13.69	0	3804	78200	76400	75500	73700	72800	75950	73250	38	22300	100	55200	100	1	38307075	28654	6.74	2.19	12	0.20	11096.00	34188.00	151500	20230418	-50.63	66400	20240213	12.65	89500	-16.42	20240102	66400	12.65	20240213	151500	-50.63	20230418	66400	12.65	20240213	0.73	N	383220	100	38 억		5245997	N	N	44	N	00	N
152	20240403	101008	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	72700	-1900	5	-2.55	3652423500	49512	30.07	74200	75300	72500	96900	52300	74600	73768.42	13.69	0	1640	78200	76400	75500	73700	72800	75950	73250	38	22300	100	55200	100	1	38307075	27849	6.55	2.13	12	0.13	11096.00	34188.00	151500	20230418	-52.01	66400	20240213	9.49	89500	-18.77	20240102	66400	9.49	20240213	151500	-52.01	20230418	66400	9.49	20240213	0.73	N	383220	100	38 억		5245997	N	N	44	N	00	N
153	20240403	091010	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	75100	500	2	0.67	475530200	6362	3.86	74200	75300	74100	96900	52300	74600	74745.44	13.69	0	-222	78200	76400	75500	73700	72800	75950	73250	38	22300	100	55200	100	1	38307075	28769	6.77	2.20	12	0.02	11096.00	34188.00	151500	20230418	-50.43	66400	20240213	13.10	89500	-16.09	20240102	66400	13.10	20240213	151500	-50.43	20230418	66400	13.10	20240213	0.73	N	383220	100	38 억		5245997	N	N	44	N	00	N
154	20240402	160955	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	74600	-1900	5	-2.48	12386385300	163017	35.39	76700	77300	74600	99400	53600	76500	75985.18	13.81	0	-38720	81833	79166	74733	72066	67633	80500	73400	38	22900	100	56610	100	1	38307075	28577	6.72	2.18	12	0.43	11096.00	34188.00	151500	20230418	-50.76	66400	20240213	12.35	89500	-16.65	20240102	66400	12.35	20240213	151500	-50.76	20230418	66400	12.35	20240213	0.72	N	383220	100	38 억		5289952	N	N	44	N	00	N
155	20240402	151003	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	74900	-1600	5	-2.09	11756984100	154595	33.56	76700	77300	74800	99400	53600	76500	76050.22	13.81	0	-36699	81833	79166	74733	72066	67633	80500	73400	38	22900	100	56610	100	1	38307075	28692	6.75	2.19	12	0.40	11096.00	34188.00	151500	20230418	-50.56	66400	20240213	12.80	89500	-16.31	20240102	66400	12.80	20240213	151500	-50.56	20230418	66400	12.80	20240213	0.72	N	383220	100	38 억		5289952	N	N	8	N	00	N
156	20240402	141005	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	75300	-1200	5	-1.57	10046257500	131816	28.61	76700	77300	74800	99400	53600	76500	76214.25	13.81	0	-33190	81833	79166	74733	72066	67633	80500	73400	38	22900	100	56610	100	1	38307075	28845	6.79	2.20	12	0.34	11096.00	34188.00	151500	20230418	-50.30	66400	20240213	13.40	89500	-15.87	20240102	66400	13.40	20240213	151500	-50.30	20230418	66400	13.40	20240213	0.72	N	383220	100	38 억		5289952	N	N	8	N	00	N
157	20240402	130950	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	75700	-800	5	-1.05	8878534500	116400	25.27	76700	77300	74800	99400	53600	76500	76276.07	13.81	0	-28937	81833	79166	74733	72066	67633	80500	73400	38	22900	100	56610	100	1	38307075	28998	6.82	2.21	12	0.30	11096.00	34188.00	151500	20230418	-50.03	66400	20240213	14.01	89500	-15.42	20240102	66400	14.01	20240213	151500	-50.03	20230418	66400	14.01	20240213	0.72	N	383220	100	38 억		5289952	N	N	8	N	00	N
158	20240402	120950	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	75900	-600	5	-0.78	7640617700	100090	21.73	76700	77300	74800	99400	53600	76500	76337.47	13.81	0	-20783	81833	79166	74733	72066	67633	80500	73400	38	22900	100	56610	100	1	38307075	29075	6.84	2.22	12	0.26	11096.00	34188.00	151500	20230418	-49.90	66400	20240213	14.31	89500	-15.20	20240102	66400	14.31	20240213	151500	-49.90	20230418	66400	14.31	20240213	0.72	N	383220	100	38 억		5289952	N	N	8	N	00	N
159	20240402	110951	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	76100	-400	5	-0.52	6616612300	86595	18.80	76700	77300	74800	99400	53600	76500	76408.71	13.81	0	-17087	81833	79166	74733	72066	67633	80500	73400	38	22900	100	56610	100	1	38307075	29152	6.86	2.23	12	0.23	11096.00	34188.00	151500	20230418	-49.77	66400	20240213	14.61	89500	-14.97	20240102	66400	14.61	20240213	151500	-49.77	20230418	66400	14.61	20240213	0.72	N	383220	100	38 억		5289952	N	N	8	N	00	N
160	20240402	100955	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	77000	500	2	0.65	5121604400	67018	14.55	76700	77300	74800	99400	53600	76500	76421.33	13.81	0	-12375	81833	79166	74733	72066	67633	80500	73400	38	22900	100	56610	100	1	38307075	29496	6.94	2.25	12	0.17	11096.00	34188.00	151500	20230418	-49.17	66400	20240213	15.96	89500	-13.97	20240102	66400	15.96	20240213	151500	-49.17	20230418	66400	15.96	20240213	0.72	N	383220	100	38 억		5289952	N	N	8	N	00	N
161	20240402	090951	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	75400	-1100	5	-1.44	1445284300	19048	4.13	76700	77000	74800	99400	53600	76500	75875.91	13.81	0	-3618	81833	79166	74733	72066	67633	80500	73400	38	22900	100	56610	100	1	38307075	28884	6.80	2.21	12	0.05	11096.00	34188.00	151500	20230418	-50.23	66400	20240213	13.55	89500	-15.75	20240102	66400	13.55	20240213	151500	-50.23	20230418	66400	13.55	20240213	0.72	N	383220	100	38 억		5289952	N	N	8	N	00	N
162	20240401	160950	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	76500	6200	2	8.82	34552163300	459937	472.22	71300	77400	70300	91300	49300	70300	75123.25	13.57	0	95078	73700	72000	70800	69100	67900	71400	68500	38	21000	100	52020	100	1	38307075	29305	6.89	2.24	12	1.20	11096.00	34188.00	151500	20230418	-49.50	66400	20240213	15.21	89500	-14.53	20240102	66400	15.21	20240213	151500	-49.50	20230418	66400	15.21	20240213	0.73	N	383220	100	38 억		5197701	N	N	8	N	00	N
163	20240401	150953	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	76500	6200	2	8.82	33493157500	446076	457.99	71300	77400	70300	91300	49300	70300	75083.97	13.57	0	95154	73700	72000	70800	69100	67900	71400	68500	38	21000	100	52020	100	1	38307075	29305	6.89	2.24	12	1.16	11096.00	34188.00	151500	20230418	-49.50	66400	20240213	15.21	89500	-14.53	20240102	66400	15.21	20240213	151500	-49.50	20230418	66400	15.21	20240213	0.73	N	383220	100	38 억		5197701	N	N	25	N	00	N
164	20240401	140947	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	77000	6700	2	9.53	30257122500	403971	414.76	71300	77400	70300	91300	49300	70300	74899.24	13.57	0	106858	73700	72000	70800	69100	67900	71400	68500	38	21000	100	52020	100	1	38307075	29496	6.94	2.25	12	1.05	11096.00	34188.00	151500	20230418	-49.17	66400	20240213	15.96	89500	-13.97	20240102	66400	15.96	20240213	151500	-49.17	20230418	66400	15.96	20240213	0.73	N	383220	100	38 억		5197701	N	N	25	N	00	N
165	20240401	130944	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	76400	6100	2	8.68	25157353100	337595	346.61	71300	77000	70300	91300	49300	70300	74519.33	13.57	0	113737	73700	72000	70800	69100	67900	71400	68500	38	21000	100	52020	100	1	38307075	29267	6.89	2.23	12	0.88	11096.00	34188.00	151500	20230418	-49.57	66400	20240213	15.06	89500	-14.64	20240102	66400	15.06	20240213	151500	-49.57	20230418	66400	15.06	20240213	0.73	N	383220	100	38 억		5197701	N	N	25	N	00	N
166	20240401	120950	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	76000	5700	2	8.11	20410652400	275395	282.75	71300	76000	70300	91300	49300	70300	74114.10	13.57	0	105682	73700	72000	70800	69100	67900	71400	68500	38	21000	100	52020	100	1	38307075	29113	6.85	2.22	12	0.72	11096.00	34188.00	151500	20230418	-49.83	66400	20240213	14.46	89500	-15.08	20240102	66400	14.46	20240213	151500	-49.83	20230418	66400	14.46	20240213	0.73	N	383220	100	38 억		5197701	N	N	25	N	00	N
167	20240401	110950	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	74600	4300	2	6.12	14149042000	192196	197.33	71300	74600	70300	91300	49300	70300	73617.78	13.57	0	80603	73700	72000	70800	69100	67900	71400	68500	38	21000	100	52020	100	1	38307075	28577	6.72	2.18	12	0.50	11096.00	34188.00	151500	20230418	-50.76	66400	20240213	12.35	89500	-16.65	20240102	66400	12.35	20240213	151500	-50.76	20230418	66400	12.35	20240213	0.73	N	383220	100	38 억		5197701	N	N	25	N	00	N
168	20240401	100947	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	73800	3500	2	4.98	9068471400	123789	127.10	71300	74500	70300	91300	49300	70300	73257.49	13.57	0	46035	73700	72000	70800	69100	67900	71400	68500	38	21000	100	52020	100	1	38307075	28271	6.65	2.16	12	0.32	11096.00	34188.00	151500	20230418	-51.29	66400	20240213	11.14	89500	-17.54	20240102	66400	11.14	20240213	151500	-51.29	20230418	66400	11.14	20240213	0.73	N	383220	100	38 억		5197701	N	N	25	N	00	N
169	20240401	090945	57	100.00	KOSPI200		섬유.의복	N	N	N	N		N	70600	300	2	0.43	245618800	3472	3.56	71300	71300	70300	91300	49300	70300	70742.74	13.57	0	-1331	73700	72000	70800	69100	67900	71400	68500	38	21000	100	52020	100	1	38307075	27045	6.36	2.07	12	0.01	11096.00	34188.00	151500	20230418	-53.40	66400	20240213	6.33	89500	-21.12	20240102	66400	6.33	20240213	151500	-53.40	20230418	66400	6.33	20240213	0.73	N	383220	100	38 억		5197701	N	N	25	N	00	N