KissMeData/105630/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	160738	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20400	-650	5	-3.09	5730207650	275288	438.53	21600	22050	20300	27350	14750	21050	20815.98	7.26	0	9061	21916	21482	21266	20832	20616	21375	20725	200	6300	500	15570	50	1	40000000	8160	9.53	1.47	12	0.69	2141.00	13868.00	24500	20231117	-16.73	14850	20230327	37.37	22250	-8.31	20240214	19080	6.92	20240116	24500	-16.73	20231117	14850	37.37	20230327	0.29	N	105630	500	200 억		2902201	N	N	5	N	00	N
3	20240229	150740	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20500	-550	5	-2.61	4927179800	235985	375.92	21600	22050	20300	27350	14750	21050	20879.21	7.26	0	16099	21916	21482	21266	20832	20616	21375	20725	200	6300	500	15570	50	1	40000000	8200	9.57	1.48	12	0.59	2141.00	13868.00	24500	20231117	-16.33	14850	20230327	38.05	22250	-7.87	20240214	19080	7.44	20240116	24500	-16.33	20231117	14850	38.05	20230327	0.29	N	105630	500	200 억		2902201	N	N	253	N	00	N
4	20240229	140741	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20350	-700	5	-3.33	4007865200	191000	304.26	21600	22050	20300	27350	14750	21050	20983.59	7.26	0	6643	21916	21482	21266	20832	20616	21375	20725	200	6300	500	15570	50	1	40000000	8140	9.50	1.47	12	0.48	2141.00	13868.00	24500	20231117	-16.94	14850	20230327	37.04	22250	-8.54	20240214	19080	6.66	20240116	24500	-16.94	20231117	14850	37.04	20230327	0.29	N	105630	500	200 억		2902201	N	N	253	N	00	N
5	20240229	130739	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20400	-650	5	-3.09	3333347400	158005	251.70	21600	22050	20400	27350	14750	21050	21096.47	7.26	0	4316	21916	21482	21266	20832	20616	21375	20725	200	6300	500	15570	50	1	40000000	8160	9.53	1.47	12	0.40	2141.00	13868.00	24500	20231117	-16.73	14850	20230327	37.37	22250	-8.31	20240214	19080	6.92	20240116	24500	-16.73	20231117	14850	37.37	20230327	0.29	N	105630	500	200 억		2902201	N	N	253	N	00	N
6	20240229	120739	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20950	-100	5	-0.48	2341281000	109833	174.96	21600	22050	20850	27350	14750	21050	21316.74	7.26	0	-4099	21916	21482	21266	20832	20616	21375	20725	200	6300	500	15570	50	1	40000000	8380	9.79	1.51	12	0.27	2141.00	13868.00	24500	20231117	-14.49	14850	20230327	41.08	22250	-5.84	20240214	19080	9.80	20240116	24500	-14.49	20231117	14850	41.08	20230327	0.29	N	105630	500	200 억		2902201	N	N	253	N	00	N
7	20240229	110741	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21250	200	2	0.95	1690254550	78888	125.67	21600	22050	20900	27350	14750	21050	21426.01	7.26	0	-5761	21916	21482	21266	20832	20616	21375	20725	200	6300	500	15570	50	1	40000000	8500	9.93	1.53	12	0.20	2141.00	13868.00	24500	20231117	-13.27	14850	20230327	43.10	22250	-4.49	20240214	19080	11.37	20240116	24500	-13.27	20231117	14850	43.10	20230327	0.29	N	105630	500	200 억		2902201	N	N	253	N	00	N
8	20240229	100742	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21100	50	2	0.24	1240829500	57585	91.73	21600	22050	21100	27350	14750	21050	21547.80	7.26	0	-5607	21916	21482	21266	20832	20616	21375	20725	200	6300	500	15570	50	1	40000000	8440	9.86	1.52	12	0.14	2141.00	13868.00	24500	20231117	-13.88	14850	20230327	42.09	22250	-5.17	20240214	19080	10.59	20240116	24500	-13.88	20231117	14850	42.09	20230327	0.29	N	105630	500	200 억		2902201	N	N	253	N	00	N
9	20240229	090739	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21900	850	2	4.04	442290900	20273	32.29	21600	22050	21600	27350	14750	21050	21816.78	7.26	0	2215	21916	21482	21266	20832	20616	21375	20725	200	6300	500	15570	50	1	40000000	8760	10.23	1.58	12	0.05	2141.00	13868.00	24500	20231117	-10.61	14850	20230327	47.47	22250	-1.57	20240214	19080	14.78	20240116	24500	-10.61	20231117	14850	47.47	20230327	0.29	N	105630	500	200 억		2902201	N	N	253	N	00	N
10	20240228	160657	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21050	-150	5	-0.71	1338045100	62612	91.67	21150	21700	21050	27550	14850	21200	21370.44	7.30	0	-18702	21833	21516	21183	20866	20533	21350	20700	200	6350	500	15680	50	1	40000000	8420	9.83	1.52	12	0.16	2141.00	13868.00	24500	20231117	-14.08	14850	20230327	41.75	22250	-5.39	20240214	19080	10.32	20240116	24500	-14.08	20231117	14850	41.75	20230327	0.28	N	105630	500	200 억		2919752	N	N	253	N	00	N
11	20240228	150656	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21150	-50	5	-0.24	1277239350	59729	87.45	21150	21700	21050	27550	14850	21200	21383.91	7.30	0	-17230	21833	21516	21183	20866	20533	21350	20700	200	6350	500	15680	50	1	40000000	8460	9.88	1.53	12	0.15	2141.00	13868.00	24500	20231117	-13.67	14850	20230327	42.42	22250	-4.94	20240214	19080	10.85	20240116	24500	-13.67	20231117	14850	42.42	20230327	0.28	N	105630	500	200 억		2919752	N	N	35	N	00	N
12	20240228	140738	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21300	100	2	0.47	1037231650	48398	70.86	21150	21700	21100	27550	14850	21200	21431.29	7.30	0	-11147	21833	21516	21183	20866	20533	21350	20700	200	6350	500	15680	50	1	40000000	8520	9.95	1.54	12	0.12	2141.00	13868.00	24500	20231117	-13.06	14850	20230327	43.43	22250	-4.27	20240214	19080	11.64	20240116	24500	-13.06	20231117	14850	43.43	20230327	0.28	N	105630	500	200 억		2919752	N	N	35	N	00	N
13	20240228	130739	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21250	50	2	0.24	799668450	37218	54.49	21150	21700	21150	27550	14850	21200	21486.07	7.30	0	-6842	21833	21516	21183	20866	20533	21350	20700	200	6350	500	15680	50	1	40000000	8500	9.93	1.53	12	0.09	2141.00	13868.00	24500	20231117	-13.27	14850	20230327	43.10	22250	-4.49	20240214	19080	11.37	20240116	24500	-13.27	20231117	14850	43.10	20230327	0.28	N	105630	500	200 억		2919752	N	N	35	N	00	N
14	20240228	120741	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	300	2	1.42	605531700	28120	41.17	21150	21700	21150	27550	14850	21200	21533.84	7.30	0	-5070	21833	21516	21183	20866	20533	21350	20700	200	6350	500	15680	50	1	40000000	8600	10.04	1.55	12	0.07	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.28	N	105630	500	200 억		2919752	N	N	35	N	00	N
15	20240228	110711	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	300	2	1.42	487796400	22636	33.14	21150	21700	21150	27550	14850	21200	21549.58	7.30	0	-1533	21833	21516	21183	20866	20533	21350	20700	200	6350	500	15680	50	1	40000000	8600	10.04	1.55	12	0.06	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.28	N	105630	500	200 억		2919752	N	N	35	N	00	N
16	20240228	100737	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	300	2	1.42	305092700	14172	20.75	21150	21700	21150	27550	14850	21200	21527.85	7.30	0	1613	21833	21516	21183	20866	20533	21350	20700	200	6350	500	15680	50	1	40000000	8600	10.04	1.55	12	0.04	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.28	N	105630	500	200 억		2919752	N	N	35	N	00	N
17	20240228	090742	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21300	100	2	0.47	24254550	1141	1.67	21150	21500	21150	27550	14850	21200	21257.27	7.30	0	79	21833	21516	21183	20866	20533	21350	20700	200	6350	500	15680	50	1	40000000	8520	9.95	1.54	12	0.00	2141.00	13868.00	24500	20231117	-13.06	14850	20230327	43.43	22250	-4.27	20240214	19080	11.64	20240116	24500	-13.06	20231117	14850	43.43	20230327	0.28	N	105630	500	200 억		2919752	N	N	35	N	00	N
18	20240227	160739	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	100	2	0.47	1442963200	68233	149.56	21450	21500	20850	27400	14800	21100	21147.59	7.34	0	-20367	22266	21682	21366	20782	20466	21525	20625	200	6300	500	15610	50	1	40000000	8480	9.90	1.53	12	0.17	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.32	N	105630	500	200 억		2934511	N	N	35	N	00	N
19	20240227	150742	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21300	200	2	0.95	1336054500	63221	138.57	21450	21500	20850	27400	14800	21100	21133.08	7.34	0	-18961	22266	21682	21366	20782	20466	21525	20625	200	6300	500	15610	50	1	40000000	8520	9.95	1.54	12	0.16	2141.00	13868.00	24500	20231117	-13.06	14850	20230327	43.43	22250	-4.27	20240214	19080	11.64	20240116	24500	-13.06	20231117	14850	43.43	20230327	0.32	N	105630	500	200 억		2934511	N	N	227	N	00	N
20	20240227	140738	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21150	50	2	0.24	991754500	46966	102.94	21450	21500	20850	27400	14800	21100	21116.44	7.34	0	-14451	22266	21682	21366	20782	20466	21525	20625	200	6300	500	15610	50	1	40000000	8460	9.88	1.53	12	0.12	2141.00	13868.00	24500	20231117	-13.67	14850	20230327	42.42	22250	-4.94	20240214	19080	10.85	20240116	24500	-13.67	20231117	14850	42.42	20230327	0.32	N	105630	500	200 억		2934511	N	N	227	N	00	N
21	20240227	130700	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	100	2	0.47	833554550	39496	86.57	21450	21500	20850	27400	14800	21100	21104.78	7.34	0	-9817	22266	21682	21366	20782	20466	21525	20625	200	6300	500	15610	50	1	40000000	8480	9.90	1.53	12	0.10	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.32	N	105630	500	200 억		2934511	N	N	227	N	00	N
22	20240227	120741	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21350	250	2	1.18	709666000	33677	73.82	21450	21500	20850	27400	14800	21100	21072.72	7.34	0	-7557	22266	21682	21366	20782	20466	21525	20625	200	6300	500	15610	50	1	40000000	8540	9.97	1.54	12	0.08	2141.00	13868.00	24500	20231117	-12.86	14850	20230327	43.77	22250	-4.04	20240214	19080	11.90	20240116	24500	-12.86	20231117	14850	43.77	20230327	0.32	N	105630	500	200 억		2934511	N	N	227	N	00	N
23	20240227	110739	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	100	2	0.47	566547850	26952	59.08	21450	21500	20850	27400	14800	21100	21020.62	7.34	0	-6014	22266	21682	21366	20782	20466	21525	20625	200	6300	500	15610	50	1	40000000	8480	9.90	1.53	12	0.07	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.32	N	105630	500	200 억		2934511	N	N	227	N	00	N
24	20240227	100736	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20900	-200	5	-0.95	422250300	20086	44.03	21450	21500	20850	27400	14800	21100	21022.12	7.34	0	-5499	22266	21682	21366	20782	20466	21525	20625	200	6300	500	15610	50	1	40000000	8360	9.76	1.51	12	0.05	2141.00	13868.00	24500	20231117	-14.69	14850	20230327	40.74	22250	-6.07	20240214	19080	9.54	20240116	24500	-14.69	20231117	14850	40.74	20230327	0.32	N	105630	500	200 억		2934511	N	N	227	N	00	N
25	20240227	090739	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21350	250	2	1.18	71419300	3346	7.33	21450	21500	21200	27400	14800	21100	21344.75	7.34	0	99	22266	21682	21366	20782	20466	21525	20625	200	6300	500	15610	50	1	40000000	8540	9.97	1.54	12	0.01	2141.00	13868.00	24500	20231117	-12.86	14850	20230327	43.77	22250	-4.04	20240214	19080	11.90	20240116	24500	-12.86	20231117	14850	43.77	20230327	0.32	N	105630	500	200 억		2934511	N	N	227	N	00	N
26	20240226	160736	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21100	-600	5	-2.76	972270900	45622	84.12	21900	21950	21050	28200	15200	21700	21311.81	7.36	0	-13387	22033	21866	21633	21466	21233	21950	21550	200	6500	500	16050	50	1	40000000	8440	9.86	1.52	12	0.11	2141.00	13868.00	24500	20231117	-13.88	14850	20230327	42.09	22250	-5.17	20240214	19080	10.59	20240116	24500	-13.88	20231117	14850	42.09	20230327	0.33	N	105630	500	200 억		2944636	N	N	227	N	00	N
27	20240226	150734	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21300	-400	5	-1.84	872339800	40899	75.41	21900	21950	21050	28200	15200	21700	21329.12	7.36	0	-11072	22033	21866	21633	21466	21233	21950	21550	200	6500	500	16050	50	1	40000000	8520	9.95	1.54	12	0.10	2141.00	13868.00	24500	20231117	-13.06	14850	20230327	43.43	22250	-4.27	20240214	19080	11.64	20240116	24500	-13.06	20231117	14850	43.43	20230327	0.33	N	105630	500	200 억		2944636	N	N	2	N	00	N
28	20240226	140734	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21400	-300	5	-1.38	643415500	30164	55.62	21900	21950	21050	28200	15200	21700	21330.58	7.36	0	-6903	22033	21866	21633	21466	21233	21950	21550	200	6500	500	16050	50	1	40000000	8560	10.00	1.54	12	0.08	2141.00	13868.00	24500	20231117	-12.65	14850	20230327	44.11	22250	-3.82	20240214	19080	12.16	20240116	24500	-12.65	20231117	14850	44.11	20230327	0.33	N	105630	500	200 억		2944636	N	N	2	N	00	N
29	20240226	130730	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	-500	5	-2.30	417206450	19499	35.95	21900	21950	21150	28200	15200	21700	21396.30	7.36	0	-4881	22033	21866	21633	21466	21233	21950	21550	200	6500	500	16050	50	1	40000000	8480	9.90	1.53	12	0.05	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.33	N	105630	500	200 억		2944636	N	N	2	N	00	N
30	20240226	120729	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21300	-400	5	-1.84	369861650	17271	31.84	21900	21950	21150	28200	15200	21700	21415.18	7.36	0	-4353	22033	21866	21633	21466	21233	21950	21550	200	6500	500	16050	50	1	40000000	8520	9.95	1.54	12	0.04	2141.00	13868.00	24500	20231117	-13.06	14850	20230327	43.43	22250	-4.27	20240214	19080	11.64	20240116	24500	-13.06	20231117	14850	43.43	20230327	0.33	N	105630	500	200 억		2944636	N	N	2	N	00	N
31	20240226	110728	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21350	-350	5	-1.61	318529400	14867	27.41	21900	21950	21150	28200	15200	21700	21425.26	7.36	0	-4085	22033	21866	21633	21466	21233	21950	21550	200	6500	500	16050	50	1	40000000	8540	9.97	1.54	12	0.04	2141.00	13868.00	24500	20231117	-12.86	14850	20230327	43.77	22250	-4.04	20240214	19080	11.90	20240116	24500	-12.86	20231117	14850	43.77	20230327	0.33	N	105630	500	200 억		2944636	N	N	2	N	00	N
32	20240226	100726	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	-500	5	-2.30	228977100	10664	19.66	21900	21950	21200	28200	15200	21700	21471.97	7.36	0	-3914	22033	21866	21633	21466	21233	21950	21550	200	6500	500	16050	50	1	40000000	8480	9.90	1.53	12	0.03	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.33	N	105630	500	200 억		2944636	N	N	2	N	00	N
33	20240226	090725	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21600	-100	5	-0.46	35408550	1629	3.00	21900	21950	21550	28200	15200	21700	21736.37	7.36	0	376	22033	21866	21633	21466	21233	21950	21550	200	6500	500	16050	50	1	40000000	8640	10.09	1.56	12	0.00	2141.00	13868.00	24500	20231117	-11.84	14850	20230327	45.45	22250	-2.92	20240214	19080	13.21	20240116	24500	-11.84	20231117	14850	45.45	20230327	0.33	N	105630	500	200 억		2944636	N	N	2	N	00	N
34	20240223	160727	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21700	250	2	1.17	1172750250	54207	106.14	21400	21800	21400	27850	15050	21450	21634.61	7.33	0	9570	21983	21716	21483	21216	20983	21600	21100	200	6400	500	15870	50	1	40000000	8680	10.14	1.56	12	0.14	2141.00	13868.00	24500	20231117	-11.43	14850	20230327	46.13	22250	-2.47	20240214	19080	13.73	20240116	24500	-11.43	20231117	14850	46.13	20230327	0.32	N	105630	500	200 억		2931875	N	N	2	N	00	N
35	20240223	150722	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21750	300	2	1.40	1111527600	51385	100.62	21400	21800	21400	27850	15050	21450	21631.36	7.33	0	9508	21983	21716	21483	21216	20983	21600	21100	200	6400	500	15870	50	1	40000000	8700	10.16	1.57	12	0.13	2141.00	13868.00	24500	20231117	-11.22	14850	20230327	46.46	22250	-2.25	20240214	19080	13.99	20240116	24500	-11.22	20231117	14850	46.46	20230327	0.32	N	105630	500	200 억		2931875	N	N	7	N	00	N
36	20240223	140723	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21600	150	2	0.70	460908550	21379	41.86	21400	21750	21400	27850	15050	21450	21558.94	7.33	0	-682	21983	21716	21483	21216	20983	21600	21100	200	6400	500	15870	50	1	40000000	8640	10.09	1.56	12	0.05	2141.00	13868.00	24500	20231117	-11.84	14850	20230327	45.45	22250	-2.92	20240214	19080	13.21	20240116	24500	-11.84	20231117	14850	45.45	20230327	0.32	N	105630	500	200 억		2931875	N	N	7	N	00	N
37	20240223	130720	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	50	2	0.23	365658950	16962	33.21	21400	21750	21400	27850	15050	21450	21557.54	7.33	0	273	21983	21716	21483	21216	20983	21600	21100	200	6400	500	15870	50	1	40000000	8600	10.04	1.55	12	0.04	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.32	N	105630	500	200 억		2931875	N	N	7	N	00	N
38	20240223	120721	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	50	2	0.23	315881050	14646	28.68	21400	21750	21400	27850	15050	21450	21567.74	7.33	0	1030	21983	21716	21483	21216	20983	21600	21100	200	6400	500	15870	50	1	40000000	8600	10.04	1.55	12	0.04	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.32	N	105630	500	200 억		2931875	N	N	7	N	00	N
39	20240223	110716	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21600	150	2	0.70	266871450	12370	24.22	21400	21750	21400	27850	15050	21450	21574.09	7.33	0	2383	21983	21716	21483	21216	20983	21600	21100	200	6400	500	15870	50	1	40000000	8640	10.09	1.56	12	0.03	2141.00	13868.00	24500	20231117	-11.84	14850	20230327	45.45	22250	-2.92	20240214	19080	13.21	20240116	24500	-11.84	20231117	14850	45.45	20230327	0.32	N	105630	500	200 억		2931875	N	N	7	N	00	N
40	20240223	100717	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21600	150	2	0.70	198059200	9183	17.98	21400	21750	21400	27850	15050	21450	21568.03	7.33	0	2859	21983	21716	21483	21216	20983	21600	21100	200	6400	500	15870	50	1	40000000	8640	10.09	1.56	12	0.02	2141.00	13868.00	24500	20231117	-11.84	14850	20230327	45.45	22250	-2.92	20240214	19080	13.21	20240116	24500	-11.84	20231117	14850	45.45	20230327	0.32	N	105630	500	200 억		2931875	N	N	7	N	00	N
41	20240223	090720	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	50	2	0.23	16806600	784	1.54	21400	21500	21400	27850	15050	21450	21436.99	7.33	0	-157	21983	21716	21483	21216	20983	21600	21100	200	6400	500	15870	50	1	40000000	8600	10.04	1.55	12	0.00	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.32	N	105630	500	200 억		2931875	N	N	7	N	00	N
42	20240222	160711	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21450	50	2	0.23	1099014400	51068	85.56	21650	21750	21250	27800	15000	21400	21520.62	7.34	0	-13571	22000	21700	21350	21050	20700	21850	21200	200	6400	500	15830	50	1	40000000	8580	10.02	1.55	12	0.13	2141.00	13868.00	24500	20231117	-12.45	14850	20230327	44.44	22250	-3.60	20240214	19080	12.42	20240116	24500	-12.45	20231117	14850	44.44	20230327	0.33	N	105630	500	200 억		2937983	N	N	7	N	00	N
43	20240222	150720	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21700	300	2	1.40	970341550	45099	75.56	21650	21750	21250	27800	15000	21400	21515.81	7.34	0	-9516	22000	21700	21350	21050	20700	21850	21200	200	6400	500	15830	50	1	40000000	8680	10.14	1.56	12	0.11	2141.00	13868.00	24500	20231117	-11.43	14850	20230327	46.13	22250	-2.47	20240214	19080	13.73	20240116	24500	-11.43	20231117	14850	46.13	20230327	0.33	N	105630	500	200 억		2937983	N	N	0	N	00	N
44	20240222	140715	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	100	2	0.47	523795100	24386	40.86	21650	21650	21250	27800	15000	21400	21479.34	7.34	0	-6431	22000	21700	21350	21050	20700	21850	21200	200	6400	500	15830	50	1	40000000	8600	10.04	1.55	12	0.06	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.33	N	105630	500	200 억		2937983	N	N	0	N	00	N
45	20240222	130705	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21350	-50	5	-0.23	326026300	15171	25.42	21650	21650	21350	27800	15000	21400	21490.10	7.34	0	-3502	22000	21700	21350	21050	20700	21850	21200	200	6400	500	15830	50	1	40000000	8540	9.97	1.54	12	0.04	2141.00	13868.00	24500	20231117	-12.86	14850	20230327	43.77	22250	-4.04	20240214	19080	11.90	20240116	24500	-12.86	20231117	14850	43.77	20230327	0.33	N	105630	500	200 억		2937983	N	N	0	N	00	N
46	20240222	120715	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21450	50	2	0.23	257596100	11981	20.07	21650	21650	21350	27800	15000	21400	21500.38	7.34	0	-1878	22000	21700	21350	21050	20700	21850	21200	200	6400	500	15830	50	1	40000000	8580	10.02	1.55	12	0.03	2141.00	13868.00	24500	20231117	-12.45	14850	20230327	44.44	22250	-3.60	20240214	19080	12.42	20240116	24500	-12.45	20231117	14850	44.44	20230327	0.33	N	105630	500	200 억		2937983	N	N	0	N	00	N
47	20240222	110712	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21450	50	2	0.23	203822650	9475	15.87	21650	21650	21350	27800	15000	21400	21511.63	7.34	0	-707	22000	21700	21350	21050	20700	21850	21200	200	6400	500	15830	50	1	40000000	8580	10.02	1.55	12	0.02	2141.00	13868.00	24500	20231117	-12.45	14850	20230327	44.44	22250	-3.60	20240214	19080	12.42	20240116	24500	-12.45	20231117	14850	44.44	20230327	0.33	N	105630	500	200 억		2937983	N	N	0	N	00	N
48	20240222	100704	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21550	150	2	0.70	109039500	5070	8.49	21650	21650	21350	27800	15000	21400	21506.80	7.34	0	305	22000	21700	21350	21050	20700	21850	21200	200	6400	500	15830	50	1	40000000	8620	10.07	1.55	12	0.01	2141.00	13868.00	24500	20231117	-12.04	14850	20230327	45.12	22250	-3.15	20240214	19080	12.95	20240116	24500	-12.04	20231117	14850	45.12	20230327	0.33	N	105630	500	200 억		2937983	N	N	0	N	00	N
49	20240222	090718	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21550	150	2	0.70	27386500	1266	2.12	21650	21650	21400	27800	15000	21400	21632.31	7.34	0	-454	22000	21700	21350	21050	20700	21850	21200	200	6400	500	15830	50	1	40000000	8620	10.07	1.55	12	0.00	2141.00	13868.00	24500	20231117	-12.04	14850	20230327	45.12	22250	-3.15	20240214	19080	12.95	20240116	24500	-12.04	20231117	14850	45.12	20230327	0.33	N	105630	500	200 억		2937983	N	N	0	N	00	N
50	20240221	160711	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21400	400	2	1.90	1282242450	59686	112.24	21100	21650	21000	27300	14700	21000	21483.14	7.38	0	-3093	21733	21366	21083	20716	20433	21225	20575	200	6300	500	15540	50	1	40000000	8560	10.00	1.54	12	0.15	2141.00	13868.00	24500	20231117	-12.65	14850	20230327	44.11	22250	-3.82	20240214	19080	12.16	20240116	24500	-12.65	20231117	14850	44.11	20230327	0.30	N	105630	500	200 억		2950497	N	N	2	N	00	N
51	20240221	150704	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21550	550	2	2.62	1209894000	56320	105.91	21100	21650	21000	27300	14700	21000	21482.49	7.38	0	-1696	21733	21366	21083	20716	20433	21225	20575	200	6300	500	15540	50	1	40000000	8620	10.07	1.55	12	0.14	2141.00	13868.00	24500	20231117	-12.04	14850	20230327	45.12	22250	-3.15	20240214	19080	12.95	20240116	24500	-12.04	20231117	14850	45.12	20230327	0.30	N	105630	500	200 억		2950497	N	N	2	N	00	N
52	20240221	140705	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21550	550	2	2.62	932697850	43482	81.77	21100	21600	21000	27300	14700	21000	21450.21	7.38	0	3344	21733	21366	21083	20716	20433	21225	20575	200	6300	500	15540	50	1	40000000	8620	10.07	1.55	12	0.11	2141.00	13868.00	24500	20231117	-12.04	14850	20230327	45.12	22250	-3.15	20240214	19080	12.95	20240116	24500	-12.04	20231117	14850	45.12	20230327	0.30	N	105630	500	200 억		2950497	N	N	2	N	00	N
53	20240221	130706	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21600	600	2	2.86	787608100	36749	69.10	21100	21600	21000	27300	14700	21000	21432.10	7.38	0	3582	21733	21366	21083	20716	20433	21225	20575	200	6300	500	15540	50	1	40000000	8640	10.09	1.56	12	0.09	2141.00	13868.00	24500	20231117	-11.84	14850	20230327	45.45	22250	-2.92	20240214	19080	13.21	20240116	24500	-11.84	20231117	14850	45.45	20230327	0.30	N	105630	500	200 억		2950497	N	N	2	N	00	N
54	20240221	120705	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	500	2	2.38	595530800	27824	52.32	21100	21600	21000	27300	14700	21000	21403.49	7.38	0	4754	21733	21366	21083	20716	20433	21225	20575	200	6300	500	15540	50	1	40000000	8600	10.04	1.55	12	0.07	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.30	N	105630	500	200 억		2950497	N	N	2	N	00	N
55	20240221	110712	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21600	600	2	2.86	444871200	20817	39.15	21100	21600	21000	27300	14700	21000	21370.57	7.38	0	4639	21733	21366	21083	20716	20433	21225	20575	200	6300	500	15540	50	1	40000000	8640	10.09	1.56	12	0.05	2141.00	13868.00	24500	20231117	-11.84	14850	20230327	45.45	22250	-2.92	20240214	19080	13.21	20240116	24500	-11.84	20231117	14850	45.45	20230327	0.30	N	105630	500	200 억		2950497	N	N	2	N	00	N
56	20240221	100704	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	500	2	2.38	251052150	11803	22.19	21100	21500	21000	27300	14700	21000	21270.20	7.38	0	4006	21733	21366	21083	20716	20433	21225	20575	200	6300	500	15540	50	1	40000000	8600	10.04	1.55	12	0.03	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.30	N	105630	500	200 억		2950497	N	N	2	N	00	N
57	20240221	090703	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21150	150	2	0.71	21677150	1028	1.93	21100	21150	21000	27300	14700	21000	21086.72	7.38	0	655	21733	21366	21083	20716	20433	21225	20575	200	6300	500	15540	50	1	40000000	8460	9.88	1.53	12	0.00	2141.00	13868.00	24500	20231117	-13.67	14850	20230327	42.42	22250	-4.94	20240214	19080	10.85	20240116	24500	-13.67	20231117	14850	42.42	20230327	0.30	N	105630	500	200 억		2950497	N	N	2	N	00	N
58	20240220	160657	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21000	-200	5	-0.94	1120777550	53087	93.62	21200	21450	20800	27550	14850	21200	21112.09	7.38	0	-8180	21866	21532	21316	20982	20766	21425	20875	200	6350	500	15680	50	1	40000000	8400	9.81	1.51	12	0.13	2141.00	13868.00	24500	20231117	-14.29	14850	20230327	41.41	22250	-5.62	20240214	19080	10.06	20240116	24500	-14.29	20231117	14850	41.41	20230327	0.30	N	105630	500	200 억		2953885	N	N	2	N	00	N
59	20240220	150701	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21050	-150	5	-0.71	1027976950	48670	85.83	21200	21450	20800	27550	14850	21200	21121.37	7.38	0	-7103	21866	21532	21316	20982	20766	21425	20875	200	6350	500	15680	50	1	40000000	8420	9.83	1.52	12	0.12	2141.00	13868.00	24500	20231117	-14.08	14850	20230327	41.75	22250	-5.39	20240214	19080	10.32	20240116	24500	-14.08	20231117	14850	41.75	20230327	0.30	N	105630	500	200 억		2953885	N	N	24	N	00	N
60	20240220	140659	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21050	-150	5	-0.71	811197550	38390	67.70	21200	21450	20800	27550	14850	21200	21130.44	7.38	0	-8617	21866	21532	21316	20982	20766	21425	20875	200	6350	500	15680	50	1	40000000	8420	9.83	1.52	12	0.10	2141.00	13868.00	24500	20231117	-14.08	14850	20230327	41.75	22250	-5.39	20240214	19080	10.32	20240116	24500	-14.08	20231117	14850	41.75	20230327	0.30	N	105630	500	200 억		2953885	N	N	24	N	00	N
61	20240220	130701	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21350	150	2	0.71	672646350	31858	56.18	21200	21450	20800	27550	14850	21200	21113.89	7.38	0	-6030	21866	21532	21316	20982	20766	21425	20875	200	6350	500	15680	50	1	40000000	8540	9.97	1.54	12	0.08	2141.00	13868.00	24500	20231117	-12.86	14850	20230327	43.77	22250	-4.04	20240214	19080	11.90	20240116	24500	-12.86	20231117	14850	43.77	20230327	0.30	N	105630	500	200 억		2953885	N	N	24	N	00	N
62	20240220	120655	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21250	50	2	0.24	533587250	25342	44.69	21200	21400	20800	27550	14850	21200	21055.45	7.38	0	-4369	21866	21532	21316	20982	20766	21425	20875	200	6350	500	15680	50	1	40000000	8500	9.93	1.53	12	0.06	2141.00	13868.00	24500	20231117	-13.27	14850	20230327	43.10	22250	-4.49	20240214	19080	11.37	20240116	24500	-13.27	20231117	14850	43.10	20230327	0.30	N	105630	500	200 억		2953885	N	N	24	N	00	N
63	20240220	110657	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20850	-350	5	-1.65	330298500	15704	27.70	21200	21400	20800	27550	14850	21200	21032.75	7.38	0	-6056	21866	21532	21316	20982	20766	21425	20875	200	6350	500	15680	50	1	40000000	8340	9.74	1.50	12	0.04	2141.00	13868.00	24500	20231117	-14.90	14850	20230327	40.40	22250	-6.29	20240214	19080	9.28	20240116	24500	-14.90	20231117	14850	40.40	20230327	0.30	N	105630	500	200 억		2953885	N	N	24	N	00	N
64	20240220	100649	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20850	-350	5	-1.65	230549500	10928	19.27	21200	21400	20850	27550	14850	21200	21097.13	7.38	0	-4504	21866	21532	21316	20982	20766	21425	20875	200	6350	500	15680	50	1	40000000	8340	9.74	1.50	12	0.03	2141.00	13868.00	24500	20231117	-14.90	14850	20230327	40.40	22250	-6.29	20240214	19080	9.28	20240116	24500	-14.90	20231117	14850	40.40	20230327	0.30	N	105630	500	200 억		2953885	N	N	24	N	00	N
65	20240220	090705	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21300	100	2	0.47	29635300	1399	2.47	21200	21300	21100	27550	14850	21200	21183.19	7.38	0	-796	21866	21532	21316	20982	20766	21425	20875	200	6350	500	15680	50	1	40000000	8520	9.95	1.54	12	0.00	2141.00	13868.00	24500	20231117	-13.06	14850	20230327	43.43	22250	-4.27	20240214	19080	11.64	20240116	24500	-13.06	20231117	14850	43.43	20230327	0.30	N	105630	500	200 억		2953885	N	N	24	N	00	N
66	20240219	160659	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	-50	5	-0.24	1204199950	56565	104.68	21400	21650	21100	27600	14900	21250	21288.78	7.38	0	-4444	21950	21600	21400	21050	20850	21500	20950	200	6350	500	15720	50	1	40000000	8480	9.90	1.53	12	0.14	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.30	N	105630	500	200 억		2953209	N	N	24	N	00	N
67	20240219	150704	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21300	50	2	0.24	1138755850	53484	98.98	21400	21650	21100	27600	14900	21250	21291.52	7.38	0	-4012	21950	21600	21400	21050	20850	21500	20950	200	6350	500	15720	50	1	40000000	8520	9.95	1.54	12	0.13	2141.00	13868.00	24500	20231117	-13.06	14850	20230327	43.43	22250	-4.27	20240214	19080	11.64	20240116	24500	-13.06	20231117	14850	43.43	20230327	0.30	N	105630	500	200 억		2953209	N	N	658	N	00	N
68	20240219	140702	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21300	50	2	0.24	1022137350	48008	88.84	21400	21650	21100	27600	14900	21250	21290.98	7.38	0	-3436	21950	21600	21400	21050	20850	21500	20950	200	6350	500	15720	50	1	40000000	8520	9.95	1.54	12	0.12	2141.00	13868.00	24500	20231117	-13.06	14850	20230327	43.43	22250	-4.27	20240214	19080	11.64	20240116	24500	-13.06	20231117	14850	43.43	20230327	0.30	N	105630	500	200 억		2953209	N	N	658	N	00	N
69	20240219	130703	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21350	100	2	0.47	844774700	39686	73.44	21400	21650	21100	27600	14900	21250	21286.47	7.38	0	-4874	21950	21600	21400	21050	20850	21500	20950	200	6350	500	15720	50	1	40000000	8540	9.97	1.54	12	0.10	2141.00	13868.00	24500	20231117	-12.86	14850	20230327	43.77	22250	-4.04	20240214	19080	11.90	20240116	24500	-12.86	20231117	14850	43.77	20230327	0.30	N	105630	500	200 억		2953209	N	N	658	N	00	N
70	20240219	120701	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	-50	5	-0.24	554610600	26026	48.16	21400	21650	21100	27600	14900	21250	21309.87	7.38	0	-2846	21950	21600	21400	21050	20850	21500	20950	200	6350	500	15720	50	1	40000000	8480	9.90	1.53	12	0.07	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.30	N	105630	500	200 억		2953209	N	N	658	N	00	N
71	20240219	110659	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	-50	5	-0.24	478333150	22426	41.50	21400	21650	21100	27600	14900	21250	21329.40	7.38	0	-1028	21950	21600	21400	21050	20850	21500	20950	200	6350	500	15720	50	1	40000000	8480	9.90	1.53	12	0.06	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.30	N	105630	500	200 억		2953209	N	N	658	N	00	N
72	20240219	100656	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21150	-100	5	-0.47	352927600	16510	30.55	21400	21650	21100	27600	14900	21250	21376.60	7.38	0	-1140	21950	21600	21400	21050	20850	21500	20950	200	6350	500	15720	50	1	40000000	8460	9.88	1.53	12	0.04	2141.00	13868.00	24500	20231117	-13.67	14850	20230327	42.42	22250	-4.94	20240214	19080	10.85	20240116	24500	-13.67	20231117	14850	42.42	20230327	0.30	N	105630	500	200 억		2953209	N	N	658	N	00	N
73	20240219	090656	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21550	300	2	1.41	73257150	3425	6.34	21400	21550	21300	27600	14900	21250	21388.95	7.38	0	1790	21950	21600	21400	21050	20850	21500	20950	200	6350	500	15720	50	1	40000000	8620	10.07	1.55	12	0.01	2141.00	13868.00	24500	20231117	-12.04	14850	20230327	45.12	22250	-3.15	20240214	19080	12.95	20240116	24500	-12.04	20231117	14850	45.12	20230327	0.30	N	105630	500	200 억		2953209	N	N	658	N	00	N
74	20240216	160652	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21250	-300	5	-1.39	1156595750	54012	62.60	21700	21750	21200	28000	15100	21550	21413.98	7.34	0	-18796	22216	21882	21466	21132	20716	21675	20925	200	6450	500	15940	50	1	40000000	8500	9.93	1.53	12	0.14	2141.00	13868.00	24500	20231117	-13.27	14850	20230327	43.10	22250	-4.49	20240214	19080	11.37	20240116	24500	-13.27	20231117	14850	43.10	20230327	0.28	N	105630	500	200 억		2934890	N	N	658	N	00	N
75	20240216	150658	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21350	-200	5	-0.93	1055386050	49258	57.09	21700	21750	21200	28000	15100	21550	21425.68	7.34	0	-18021	22216	21882	21466	21132	20716	21675	20925	200	6450	500	15940	50	1	40000000	8540	9.97	1.54	12	0.12	2141.00	13868.00	24500	20231117	-12.86	14850	20230327	43.77	22250	-4.04	20240214	19080	11.90	20240116	24500	-12.86	20231117	14850	43.77	20230327	0.28	N	105630	500	200 억		2934890	N	N	437	N	00	N
76	20240216	140701	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	-50	5	-0.23	771845850	36007	41.73	21700	21750	21200	28000	15100	21550	21435.99	7.34	0	-11393	22216	21882	21466	21132	20716	21675	20925	200	6450	500	15940	50	1	40000000	8600	10.04	1.55	12	0.09	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.28	N	105630	500	200 억		2934890	N	N	437	N	00	N
77	20240216	130653	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21450	-100	5	-0.46	606602700	28313	32.81	21700	21750	21200	28000	15100	21550	21424.88	7.34	0	-7614	22216	21882	21466	21132	20716	21675	20925	200	6450	500	15940	50	1	40000000	8580	10.02	1.55	12	0.07	2141.00	13868.00	24500	20231117	-12.45	14850	20230327	44.44	22250	-3.60	20240214	19080	12.42	20240116	24500	-12.45	20231117	14850	44.44	20230327	0.28	N	105630	500	200 억		2934890	N	N	437	N	00	N
78	20240216	120656	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21450	-100	5	-0.46	476354900	22253	25.79	21700	21750	21200	28000	15100	21550	21406.32	7.34	0	-4829	22216	21882	21466	21132	20716	21675	20925	200	6450	500	15940	50	1	40000000	8580	10.02	1.55	12	0.06	2141.00	13868.00	24500	20231117	-12.45	14850	20230327	44.44	22250	-3.60	20240214	19080	12.42	20240116	24500	-12.45	20231117	14850	44.44	20230327	0.28	N	105630	500	200 억		2934890	N	N	437	N	00	N
79	20240216	110704	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21450	-100	5	-0.46	343853700	16087	18.64	21700	21750	21200	28000	15100	21550	21374.63	7.34	0	-2546	22216	21882	21466	21132	20716	21675	20925	200	6450	500	15940	50	1	40000000	8580	10.02	1.55	12	0.04	2141.00	13868.00	24500	20231117	-12.45	14850	20230327	44.44	22250	-3.60	20240214	19080	12.42	20240116	24500	-12.45	20231117	14850	44.44	20230327	0.28	N	105630	500	200 억		2934890	N	N	437	N	00	N
80	20240216	100657	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21400	-150	5	-0.70	203060500	9512	11.02	21700	21750	21200	28000	15100	21550	21347.82	7.34	0	-1223	22216	21882	21466	21132	20716	21675	20925	200	6450	500	15940	50	1	40000000	8560	10.00	1.54	12	0.02	2141.00	13868.00	24500	20231117	-12.65	14850	20230327	44.11	22250	-3.82	20240214	19080	12.16	20240116	24500	-12.65	20231117	14850	44.11	20230327	0.28	N	105630	500	200 억		2934890	N	N	437	N	00	N
81	20240216	090649	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	-50	5	-0.23	21332950	986	1.14	21700	21750	21500	28000	15100	21550	21635.85	7.34	0	127	22216	21882	21466	21132	20716	21675	20925	200	6450	500	15940	50	1	40000000	8600	10.04	1.55	12	0.00	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.28	N	105630	500	200 억		2934890	N	N	437	N	00	N
82	20240215	160651	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21550	100	2	0.47	1845236150	86145	19.71	21800	21800	21050	27850	15050	21450	21420.03	7.39	0	-28614	23383	22416	21283	20316	19183	22900	20800	200	6400	500	15870	50	1	40000000	8620	10.07	1.55	12	0.22	2141.00	13868.00	24500	20231117	-12.04	14850	20230327	45.12	22250	-3.15	20240214	19080	12.95	20240116	24500	-12.04	20231117	14850	45.12	20230327	0.29	N	105630	500	200 억		2954919	N	N	437	N	00	N
83	20240215	150657	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21700	250	2	1.17	1598923950	74774	17.10	21800	21800	21050	27850	15050	21450	21383.42	7.39	0	-26627	23383	22416	21283	20316	19183	22900	20800	200	6400	500	15870	50	1	40000000	8680	10.14	1.56	12	0.19	2141.00	13868.00	24500	20231117	-11.43	14850	20230327	46.13	22250	-2.47	20240214	19080	13.73	20240116	24500	-11.43	20231117	14850	46.13	20230327	0.29	N	105630	500	200 억		2954919	N	N	215	N	00	N
84	20240215	140653	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21350	-100	5	-0.47	1039363150	48819	11.17	21800	21800	21050	27850	15050	21450	21290.13	7.39	0	-15024	23383	22416	21283	20316	19183	22900	20800	200	6400	500	15870	50	1	40000000	8540	9.97	1.54	12	0.12	2141.00	13868.00	24500	20231117	-12.86	14850	20230327	43.77	22250	-4.04	20240214	19080	11.90	20240116	24500	-12.86	20231117	14850	43.77	20230327	0.29	N	105630	500	200 억		2954919	N	N	215	N	00	N
85	20240215	130645	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21050	-400	5	-1.86	797942300	37466	8.57	21800	21800	21050	27850	15050	21450	21297.76	7.39	0	-9298	23383	22416	21283	20316	19183	22900	20800	200	6400	500	15870	50	1	40000000	8420	9.83	1.52	12	0.09	2141.00	13868.00	24500	20231117	-14.08	14850	20230327	41.75	22250	-5.39	20240214	19080	10.32	20240116	24500	-14.08	20231117	14850	41.75	20230327	0.29	N	105630	500	200 억		2954919	N	N	215	N	00	N
86	20240215	120652	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21200	-250	5	-1.17	543495350	25443	5.82	21800	21800	21200	27850	15050	21450	21361.28	7.39	0	-4264	23383	22416	21283	20316	19183	22900	20800	200	6400	500	15870	50	1	40000000	8480	9.90	1.53	12	0.06	2141.00	13868.00	24500	20231117	-13.47	14850	20230327	42.76	22250	-4.72	20240214	19080	11.11	20240116	24500	-13.47	20231117	14850	42.76	20230327	0.29	N	105630	500	200 억		2954919	N	N	215	N	00	N
87	20240215	110648	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21250	-200	5	-0.93	416379150	19459	4.45	21800	21800	21200	27850	15050	21450	21397.76	7.39	0	-3170	23383	22416	21283	20316	19183	22900	20800	200	6400	500	15870	50	1	40000000	8500	9.93	1.53	12	0.05	2141.00	13868.00	24500	20231117	-13.27	14850	20230327	43.10	22250	-4.49	20240214	19080	11.37	20240116	24500	-13.27	20231117	14850	43.10	20230327	0.29	N	105630	500	200 억		2954919	N	N	215	N	00	N
88	20240215	100647	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21500	50	2	0.23	239427300	11154	2.55	21800	21800	21300	27850	15050	21450	21465.60	7.39	0	-1910	23383	22416	21283	20316	19183	22900	20800	200	6400	500	15870	50	1	40000000	8600	10.04	1.55	12	0.03	2141.00	13868.00	24500	20231117	-12.24	14850	20230327	44.78	22250	-3.37	20240214	19080	12.68	20240116	24500	-12.24	20231117	14850	44.78	20230327	0.29	N	105630	500	200 억		2954919	N	N	215	N	00	N
89	20240215	090649	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21750	300	2	1.40	56023150	2594	0.59	21800	21800	21450	27850	15050	21450	21597.32	7.39	0	-733	23383	22416	21283	20316	19183	22900	20800	200	6400	500	15870	50	1	40000000	8700	10.16	1.57	12	0.01	2141.00	13868.00	24500	20231117	-11.22	14850	20230327	46.46	22250	-2.25	20240214	19080	13.99	20240116	24500	-11.22	20231117	14850	46.46	20230327	0.29	N	105630	500	200 억		2954919	N	N	215	N	00	N
90	20240214	160644	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21450	1000	2	4.89	9458583050	436788	1595.81	20250	22250	20150	26550	14350	20450	21654.90	7.26	0	35552	20816	20632	20366	20182	19916	20725	20275	200	6100	500	15130	50	1	40000000	8580	10.02	1.55	12	1.09	2141.00	13868.00	24500	20231117	-12.45	14850	20230327	44.44	22250	-3.60	20240214	19080	12.42	20240116	24500	-12.45	20231117	14850	44.44	20230327	0.29	N	105630	500	200 억		2903122	N	N	215	N	00	N
91	20240214	150644	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21600	1150	2	5.62	9186862450	424187	1549.77	20250	22250	20150	26550	14350	20450	21657.58	7.26	0	36265	20816	20632	20366	20182	19916	20725	20275	200	6100	500	15130	50	1	40000000	8640	10.09	1.56	12	1.06	2141.00	13868.00	24500	20231117	-11.84	14850	20230327	45.45	22250	-2.92	20240214	19080	13.21	20240116	24500	-11.84	20231117	14850	45.45	20230327	0.29	N	105630	500	200 억		2903122	N	N	0	N	00	N
92	20240214	140642	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21400	950	2	4.65	7934048200	366011	1337.22	20250	22250	20150	26550	14350	20450	21677.08	7.26	0	46612	20816	20632	20366	20182	19916	20725	20275	200	6100	500	15130	50	1	40000000	8560	10.00	1.54	12	0.92	2141.00	13868.00	24500	20231117	-12.65	14850	20230327	44.11	22250	-3.82	20240214	19080	12.16	20240116	24500	-12.65	20231117	14850	44.11	20230327	0.29	N	105630	500	200 억		2903122	N	N	0	N	00	N
93	20240214	130644	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21450	1000	2	4.89	7184198300	330934	1209.07	20250	22250	20150	26550	14350	20450	21708.86	7.26	0	49759	20816	20632	20366	20182	19916	20725	20275	200	6100	500	15130	50	1	40000000	8580	10.02	1.55	12	0.83	2141.00	13868.00	24500	20231117	-12.45	14850	20230327	44.44	22250	-3.60	20240214	19080	12.42	20240116	24500	-12.45	20231117	14850	44.44	20230327	0.29	N	105630	500	200 억		2903122	N	N	0	N	00	N
94	20240214	120638	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21600	1150	2	5.62	6697257900	308291	1126.34	20250	22250	20150	26550	14350	20450	21723.82	7.26	0	52382	20816	20632	20366	20182	19916	20725	20275	200	6100	500	15130	50	1	40000000	8640	10.09	1.56	12	0.77	2141.00	13868.00	24500	20231117	-11.84	14850	20230327	45.45	22250	-2.92	20240214	19080	13.21	20240116	24500	-11.84	20231117	14850	45.45	20230327	0.29	N	105630	500	200 억		2903122	N	N	0	N	00	N
95	20240214	110645	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	21650	1200	2	5.87	6006130900	276168	1008.98	20250	22250	20150	26550	14350	20450	21748.11	7.26	0	49896	20816	20632	20366	20182	19916	20725	20275	200	6100	500	15130	50	1	40000000	8660	10.11	1.56	12	0.69	2141.00	13868.00	24500	20231117	-11.63	14850	20230327	45.79	22250	-2.70	20240214	19080	13.47	20240116	24500	-11.63	20231117	14850	45.79	20230327	0.29	N	105630	500	200 억		2903122	N	N	0	N	00	N
96	20240214	090635	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20300	-150	5	-0.73	36949250	1822	6.66	20250	20350	20150	26550	14350	20450	20279.50	7.26	0	212	20816	20632	20366	20182	19916	20725	20275	200	6100	500	15130	50	1	40000000	8120	9.48	1.46	12	0.00	2141.00	13868.00	24500	20231117	-17.14	14850	20230327	36.70	21100	-3.79	20240102	19080	6.39	20240116	24500	-17.14	20231117	14850	36.70	20230327	0.29	N	105630	500	200 억		2903122	N	N	0	N	00	N
97	20240213	160636	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20450	300	2	1.49	556350850	27345	28.90	20350	20550	20100	26150	14150	20150	20345.60	7.26	0	3535	21116	20632	20366	19882	19616	20500	19750	200	6000	500	14910	50	1	40000000	8180	9.55	1.47	12	0.07	2141.00	13868.00	24500	20231117	-16.53	14850	20230327	37.71	21100	-3.08	20240102	19080	7.18	20240116	24500	-16.53	20231117	14850	37.71	20230327	0.29	N	105630	500	200 억		2902528	N	N	1	N	00	N
98	20240213	150634	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20450	300	2	1.49	511412000	25146	26.58	20350	20550	20100	26150	14150	20150	20337.71	7.26	0	4012	21116	20632	20366	19882	19616	20500	19750	200	6000	500	14910	50	1	40000000	8180	9.55	1.47	12	0.06	2141.00	13868.00	24500	20231117	-16.53	14850	20230327	37.71	21100	-3.08	20240102	19080	7.18	20240116	24500	-16.53	20231117	14850	37.71	20230327	0.29	N	105630	500	200 억		2902528	N	N	1	N	00	N
99	20240213	140642	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20450	300	2	1.49	453815300	22323	23.59	20350	20550	20100	26150	14150	20150	20329.49	7.26	0	3217	21116	20632	20366	19882	19616	20500	19750	200	6000	500	14910	50	1	40000000	8180	9.55	1.47	12	0.06	2141.00	13868.00	24500	20231117	-16.53	14850	20230327	37.71	21100	-3.08	20240102	19080	7.18	20240116	24500	-16.53	20231117	14850	37.71	20230327	0.29	N	105630	500	200 억		2902528	N	N	1	N	00	N
100	20240213	130634	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20350	200	2	0.99	384031350	18902	19.98	20350	20550	20100	26150	14150	20150	20316.97	7.26	0	3006	21116	20632	20366	19882	19616	20500	19750	200	6000	500	14910	50	1	40000000	8140	9.50	1.47	12	0.05	2141.00	13868.00	24500	20231117	-16.94	14850	20230327	37.04	21100	-3.55	20240102	19080	6.66	20240116	24500	-16.94	20231117	14850	37.04	20230327	0.29	N	105630	500	200 억		2902528	N	N	1	N	00	N
101	20240213	120643	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20300	150	2	0.74	328503600	16175	17.09	20350	20550	20100	26150	14150	20150	20309.34	7.26	0	2441	21116	20632	20366	19882	19616	20500	19750	200	6000	500	14910	50	1	40000000	8120	9.48	1.46	12	0.04	2141.00	13868.00	24500	20231117	-17.14	14850	20230327	36.70	21100	-3.79	20240102	19080	6.39	20240116	24500	-17.14	20231117	14850	36.70	20230327	0.29	N	105630	500	200 억		2902528	N	N	1	N	00	N
102	20240213	110641	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20300	150	2	0.74	247531300	12185	12.88	20350	20550	20100	26150	14150	20150	20314.43	7.26	0	1240	21116	20632	20366	19882	19616	20500	19750	200	6000	500	14910	50	1	40000000	8120	9.48	1.46	12	0.03	2141.00	13868.00	24500	20231117	-17.14	14850	20230327	36.70	21100	-3.79	20240102	19080	6.39	20240116	24500	-17.14	20231117	14850	36.70	20230327	0.29	N	105630	500	200 억		2902528	N	N	1	N	00	N
103	20240213	100535	55	50.00	KOSPI200		섬유.의복	N	N	N	Y	50	N	20250	100	2	0.50	212233800	10445	11.04	20350	20550	20100	26150	14150	20150	20319.18	7.26	0	1616	21116	20632	20366	19882	19616	20500	19750	200	6000	500	14910	50	1	40000000	8100	9.46	1.46	12	0.03	2141.00	13868.00	24500	20231117	-17.35	14850	20230327	36.36	21100	-4.03	20240102	19080	6.13	20240116	24500	-17.35	20231117	14850	36.36	20230327	0.29	N	105630	500	200 억		2902528	N	N	1	N	00	N