KissMeData/016450/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	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4675	-25	5	-0.53	58770580	12559	72.33	4710	4710	4670	6110	3290	4700	4679.57	1.80	0	1583	4833	4766	4723	4656	4613	4800	4690	200	1410	500	3380	5	1	40000000	1870	8.77	0.44	12	0.03	533.00	10589.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.22	N	016450	500	200 억		721730	N	N	101	N	00	N
3	20240229	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4700	0	3	0.00	46563800	9949	57.30	4710	4710	4670	6110	3290	4700	4680.25	1.80	0	1596	4833	4766	4723	4656	4613	4800	4690	200	1410	500	3380	5	1	40000000	1880	8.82	0.44	12	0.02	533.00	10589.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.22	N	016450	500	200 억		721730	N	N	194	N	00	N
4	20240229	140314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4700	0	3	0.00	46479245	9931	57.20	4710	4710	4670	6110	3290	4700	4680.22	1.80	0	1606	4833	4766	4723	4656	4613	4800	4690	200	1410	500	3380	5	1	40000000	1880	8.82	0.44	12	0.02	533.00	10589.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.22	N	016450	500	200 억		721730	N	N	194	N	00	N
5	20240229	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4680	-20	5	-0.43	43569830	9310	53.62	4710	4710	4670	6110	3290	4700	4679.90	1.80	0	1261	4833	4766	4723	4656	4613	4800	4690	200	1410	500	3380	5	1	40000000	1872	8.78	0.44	12	0.02	533.00	10589.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.22	N	016450	500	200 억		721730	N	N	194	N	00	N
6	20240229	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4675	-25	5	-0.53	39287495	8394	48.34	4710	4710	4670	6110	3290	4700	4680.43	1.80	0	1262	4833	4766	4723	4656	4613	4800	4690	200	1410	500	3380	5	1	40000000	1870	8.77	0.44	12	0.02	533.00	10589.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.22	N	016450	500	200 억		721730	N	N	194	N	00	N
7	20240229	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4670	-30	5	-0.64	31606620	6751	38.88	4710	4710	4670	6110	3290	4700	4681.77	1.80	0	1263	4833	4766	4723	4656	4613	4800	4690	200	1410	500	3380	5	1	40000000	1868	8.76	0.44	12	0.02	533.00	10589.00	5780	20231107	-19.20	4245	20230726	10.01	4985	-6.32	20240103	4420	5.66	20240117	5780	-19.20	20231107	4245	10.01	20230726	0.22	N	016450	500	200 억		721730	N	N	194	N	00	N
8	20240229	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4680	-20	5	-0.43	28148450	6011	34.62	4710	4710	4675	6110	3290	4700	4682.82	1.80	0	1255	4833	4766	4723	4656	4613	4800	4690	200	1410	500	3380	5	1	40000000	1872	8.78	0.44	12	0.02	533.00	10589.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.22	N	016450	500	200 억		721730	N	N	194	N	00	N
9	20240229	090314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	6110	3290	4700	0.00	1.80	0	0	4833	4766	4723	4656	4613	4800	4690	200	1410	500	3380	5	1	40000000	1880	8.82	0.44	12	0.00	533.00	10589.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.22	N	016450	500	200 억		721730	N	N	194	N	00	N
10	20240228	160256	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4700	5	2	0.11	81647600	17363	77.08	4695	4790	4680	6100	3290	4695	4702.39	1.82	0	-6407	4828	4761	4728	4661	4628	4745	4645	200	1405	500	3380	5	1	40000000	1880	8.82	0.44	12	0.04	533.00	10589.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.23	N	016450	500	200 억		727945	N	N	194	N	00	N
11	20240228	150259	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4705	10	2	0.21	76593745	16289	72.31	4695	4790	4680	6100	3290	4695	4702.18	1.82	0	-5788	4828	4761	4728	4661	4628	4745	4645	200	1405	500	3380	5	1	40000000	1882	8.83	0.44	12	0.04	533.00	10589.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.23	N	016450	500	200 억		727945	N	N	14	N	00	N
12	20240228	140314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4705	10	2	0.21	52970550	11269	50.02	4695	4790	4680	6100	3290	4695	4700.55	1.82	0	-2071	4828	4761	4728	4661	4628	4745	4645	200	1405	500	3380	5	1	40000000	1882	8.83	0.44	12	0.03	533.00	10589.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.23	N	016450	500	200 억		727945	N	N	14	N	00	N
13	20240228	130314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4705	10	2	0.21	52819860	11237	49.88	4695	4790	4680	6100	3290	4695	4700.53	1.82	0	-2068	4828	4761	4728	4661	4628	4745	4645	200	1405	500	3380	5	1	40000000	1882	8.83	0.44	12	0.03	533.00	10589.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.23	N	016450	500	200 억		727945	N	N	14	N	00	N
14	20240228	120316	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4700	5	2	0.11	33974190	7226	32.08	4695	4775	4690	6100	3290	4695	4701.66	1.82	0	-1141	4828	4761	4728	4661	4628	4745	4645	200	1405	500	3380	5	1	40000000	1880	8.82	0.44	12	0.02	533.00	10589.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.23	N	016450	500	200 억		727945	N	N	14	N	00	N
15	20240228	110302	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4695	0	3	0.00	18397695	3916	17.38	4695	4730	4690	6100	3290	4695	4698.08	1.82	0	-547	4828	4761	4728	4661	4628	4745	4645	200	1405	500	3380	5	1	40000000	1878	8.81	0.44	12	0.01	533.00	10589.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.23	N	016450	500	200 억		727945	N	N	14	N	00	N
16	20240228	100312	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4695	0	3	0.00	12136150	2583	11.47	4695	4730	4690	6100	3290	4695	4698.47	1.82	0	65	4828	4761	4728	4661	4628	4745	4645	200	1405	500	3380	5	1	40000000	1878	8.81	0.44	12	0.01	533.00	10589.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.23	N	016450	500	200 억		727945	N	N	14	N	00	N
17	20240228	090314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4695	0	3	0.00	1196225	255	1.13	4695	4695	4690	6100	3290	4695	4691.08	1.82	0	24	4828	4761	4728	4661	4628	4745	4645	200	1405	500	3380	5	1	40000000	1878	8.81	0.44	12	0.00	533.00	10589.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.23	N	016450	500	200 억		727945	N	N	14	N	00	N
18	20240227	160315	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4695	-90	5	-1.88	105234935	22326	100.40	4795	4795	4695	6220	3350	4785	4713.76	1.83	0	-6326	5008	4896	4823	4711	4638	4952	4767	200	1435	500	3440	5	1	40000000	1878	8.81	0.44	12	0.06	533.00	10589.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.24	N	016450	500	200 억		733973	N	N	14	N	00	N
19	20240227	150314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4710	-75	5	-1.57	89519140	18983	85.36	4795	4795	4695	6220	3350	4785	4715.74	1.83	0	-5995	5008	4896	4823	4711	4638	4952	4767	200	1435	500	3440	5	1	40000000	1884	8.84	0.44	12	0.05	533.00	10589.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.24	N	016450	500	200 억		733973	N	N	25	N	00	N
20	20240227	140315	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4710	-75	5	-1.57	75827450	16075	72.29	4795	4795	4695	6220	3350	4785	4717.09	1.83	0	-4230	5008	4896	4823	4711	4638	4952	4767	200	1435	500	3440	5	1	40000000	1884	8.84	0.44	12	0.04	533.00	10589.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.24	N	016450	500	200 억		733973	N	N	25	N	00	N
21	20240227	130253	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4720	-65	5	-1.36	70227110	14886	66.94	4795	4795	4695	6220	3350	4785	4717.65	1.83	0	-4205	5008	4896	4823	4711	4638	4952	4767	200	1435	500	3440	5	1	40000000	1888	8.86	0.45	12	0.04	533.00	10589.00	5780	20231107	-18.34	4245	20230726	11.19	4985	-5.32	20240103	4420	6.79	20240117	5780	-18.34	20231107	4245	11.19	20230726	0.24	N	016450	500	200 억		733973	N	N	25	N	00	N
22	20240227	120315	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4710	-75	5	-1.57	60194645	12756	57.36	4795	4795	4695	6220	3350	4785	4718.91	1.83	0	-4174	5008	4896	4823	4711	4638	4952	4767	200	1435	500	3440	5	1	40000000	1884	8.84	0.44	12	0.03	533.00	10589.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.24	N	016450	500	200 억		733973	N	N	25	N	00	N
23	20240227	110314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4720	-65	5	-1.36	57046745	12088	54.36	4795	4795	4695	6220	3350	4785	4719.27	1.83	0	-4043	5008	4896	4823	4711	4638	4952	4767	200	1435	500	3440	5	1	40000000	1888	8.86	0.45	12	0.03	533.00	10589.00	5780	20231107	-18.34	4245	20230726	11.19	4985	-5.32	20240103	4420	6.79	20240117	5780	-18.34	20231107	4245	11.19	20230726	0.24	N	016450	500	200 억		733973	N	N	25	N	00	N
24	20240227	100314	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4710	-75	5	-1.57	23221295	4899	22.03	4795	4795	4710	6220	3350	4785	4739.98	1.83	0	-2744	5008	4896	4823	4711	4638	4952	4767	200	1435	500	3440	5	1	40000000	1884	8.84	0.44	12	0.01	533.00	10589.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.24	N	016450	500	200 억		733973	N	N	25	N	00	N
25	20240227	090313	55	50.00	KOSPI		섬유.의복	N	N	N	Y	50	N	4780	-5	5	-0.10	415940	87	0.39	4795	4795	4780	6220	3350	4785	4780.77	1.83	0	-83	5008	4896	4823	4711	4638	4952	4767	200	1435	500	3440	5	1	40000000	1912	8.97	0.45	12	0.00	533.00	10589.00	5780	20231107	-17.30	4245	20230726	12.60	4985	-4.11	20240103	4420	8.14	20240117	5780	-17.30	20231107	4245	12.60	20230726	0.24	N	016450	500	200 억		733973	N	N	25	N	00	N
26	20240226	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4785	-75	5	-1.54	107012980	22236	203.85	4770	4935	4750	6310	3405	4860	4812.60	1.84	0	-620	4893	4876	4843	4826	4793	4885	4835	200	1450	500	3490	5	1	40000000	1914	8.98	0.45	12	0.06	533.00	10589.00	5780	20231107	-17.21	4245	20230726	12.72	4985	-4.01	20240103	4420	8.26	20240117	5780	-17.21	20231107	4245	12.72	20230726	0.23	N	016450	500	200 억		734575	N	N	25	N	00	N
27	20240226	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4785	-75	5	-1.54	106582360	22146	203.03	4770	4935	4750	6310	3405	4860	4812.71	1.84	0	-595	4893	4876	4843	4826	4793	4885	4835	200	1450	500	3490	5	1	40000000	1914	8.98	0.45	12	0.06	533.00	10589.00	5780	20231107	-17.21	4245	20230726	12.72	4985	-4.01	20240103	4420	8.26	20240117	5780	-17.21	20231107	4245	12.72	20230726	0.23	N	016450	500	200 억		734575	N	N	5	N	00	N
28	20240226	140312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4800	-60	5	-1.23	95809270	19897	182.41	4770	4935	4750	6310	3405	4860	4815.26	1.84	0	-643	4893	4876	4843	4826	4793	4885	4835	200	1450	500	3490	5	1	40000000	1920	9.01	0.45	12	0.05	533.00	10589.00	5780	20231107	-16.96	4245	20230726	13.07	4985	-3.71	20240103	4420	8.60	20240117	5780	-16.96	20231107	4245	13.07	20230726	0.23	N	016450	500	200 억		734575	N	N	5	N	00	N
29	20240226	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4805	-55	5	-1.13	94623135	19650	180.14	4770	4935	4750	6310	3405	4860	4815.43	1.84	0	-585	4893	4876	4843	4826	4793	4885	4835	200	1450	500	3490	5	1	40000000	1922	9.02	0.45	12	0.05	533.00	10589.00	5780	20231107	-16.87	4245	20230726	13.19	4985	-3.61	20240103	4420	8.71	20240117	5780	-16.87	20231107	4245	13.19	20230726	0.23	N	016450	500	200 억		734575	N	N	5	N	00	N
30	20240226	120311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4810	-50	5	-1.03	89550170	18597	170.49	4770	4935	4750	6310	3405	4860	4815.30	1.84	0	-322	4893	4876	4843	4826	4793	4885	4835	200	1450	500	3490	5	1	40000000	1924	9.02	0.45	12	0.05	533.00	10589.00	5780	20231107	-16.78	4245	20230726	13.31	4985	-3.51	20240103	4420	8.82	20240117	5780	-16.78	20231107	4245	13.31	20230726	0.23	N	016450	500	200 억		734575	N	N	5	N	00	N
31	20240226	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4825	-35	5	-0.72	46199245	9554	87.59	4770	4935	4770	6310	3405	4860	4835.59	1.84	0	-910	4893	4876	4843	4826	4793	4885	4835	200	1450	500	3490	5	1	40000000	1930	9.05	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.52	4245	20230726	13.66	4985	-3.21	20240103	4420	9.16	20240117	5780	-16.52	20231107	4245	13.66	20230726	0.23	N	016450	500	200 억		734575	N	N	5	N	00	N
32	20240226	100307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4835	-25	5	-0.51	39547075	8174	74.94	4770	4935	4770	6310	3405	4860	4838.15	1.84	0	-340	4893	4876	4843	4826	4793	4885	4835	200	1450	500	3490	5	1	40000000	1934	9.07	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.35	4245	20230726	13.90	4985	-3.01	20240103	4420	9.39	20240117	5780	-16.35	20231107	4245	13.90	20230726	0.23	N	016450	500	200 억		734575	N	N	5	N	00	N
33	20240226	090307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4770	-90	5	-1.85	8180550	1715	15.72	4770	4770	4770	6310	3405	4860	4770.00	1.84	0	6	4893	4876	4843	4826	4793	4885	4835	200	1450	500	3490	5	1	40000000	1908	8.95	0.45	12	0.00	533.00	10589.00	5780	20231107	-17.47	4245	20230726	12.37	4985	-4.31	20240103	4420	7.92	20240117	5780	-17.47	20231107	4245	12.37	20230726	0.23	N	016450	500	200 억		734575	N	N	5	N	00	N
34	20240223	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4860	10	2	0.21	52641870	10902	83.18	4840	4860	4810	6300	3395	4850	4828.64	1.84	0	-2867	4933	4891	4858	4816	4783	4875	4800	200	1450	500	3490	5	1	40000000	1944	9.12	0.46	12	0.03	533.00	10589.00	5780	20231107	-15.92	4245	20230726	14.49	4985	-2.51	20240103	4420	9.95	20240117	5780	-15.92	20231107	4245	14.49	20230726	0.24	N	016450	500	200 억		737558	N	N	5	N	00	N
35	20240223	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4835	-15	5	-0.31	46831200	9703	74.03	4840	4840	4810	6300	3395	4850	4826.47	1.84	0	-2967	4933	4891	4858	4816	4783	4875	4800	200	1450	500	3490	5	1	40000000	1934	9.07	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.35	4245	20230726	13.90	4985	-3.01	20240103	4420	9.39	20240117	5780	-16.35	20231107	4245	13.90	20230726	0.24	N	016450	500	200 억		737558	N	N	24	N	00	N
36	20240223	140307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4840	-10	5	-0.21	43066800	8924	68.09	4840	4840	4810	6300	3395	4850	4825.95	1.84	0	-2714	4933	4891	4858	4816	4783	4875	4800	200	1450	500	3490	5	1	40000000	1936	9.08	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.26	4245	20230726	14.02	4985	-2.91	20240103	4420	9.50	20240117	5780	-16.26	20231107	4245	14.02	20230726	0.24	N	016450	500	200 억		737558	N	N	24	N	00	N
37	20240223	130308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4830	-20	5	-0.41	36751000	7617	58.11	4840	4840	4810	6300	3395	4850	4824.87	1.84	0	-2706	4933	4891	4858	4816	4783	4875	4800	200	1450	500	3490	5	1	40000000	1932	9.06	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.44	4245	20230726	13.78	4985	-3.11	20240103	4420	9.28	20240117	5780	-16.44	20231107	4245	13.78	20230726	0.24	N	016450	500	200 억		737558	N	N	24	N	00	N
38	20240223	120309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4835	-15	5	-0.31	16620975	3443	26.27	4840	4840	4810	6300	3395	4850	4827.47	1.84	0	-1816	4933	4891	4858	4816	4783	4875	4800	200	1450	500	3490	5	1	40000000	1934	9.07	0.46	12	0.01	533.00	10589.00	5780	20231107	-16.35	4245	20230726	13.90	4985	-3.01	20240103	4420	9.39	20240117	5780	-16.35	20231107	4245	13.90	20230726	0.24	N	016450	500	200 억		737558	N	N	24	N	00	N
39	20240223	110307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4830	-20	5	-0.41	9370880	1943	14.82	4840	4840	4810	6300	3395	4850	4822.89	1.84	0	-1171	4933	4891	4858	4816	4783	4875	4800	200	1450	500	3490	5	1	40000000	1932	9.06	0.46	12	0.00	533.00	10589.00	5780	20231107	-16.44	4245	20230726	13.78	4985	-3.11	20240103	4420	9.28	20240117	5780	-16.44	20231107	4245	13.78	20230726	0.24	N	016450	500	200 억		737558	N	N	24	N	00	N
40	20240223	100306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4830	-20	5	-0.41	6836485	1418	10.82	4840	4840	4810	6300	3395	4850	4821.22	1.84	0	-918	4933	4891	4858	4816	4783	4875	4800	200	1450	500	3490	5	1	40000000	1932	9.06	0.46	12	0.00	533.00	10589.00	5780	20231107	-16.44	4245	20230726	13.78	4985	-3.11	20240103	4420	9.28	20240117	5780	-16.44	20231107	4245	13.78	20230726	0.24	N	016450	500	200 억		737558	N	N	24	N	00	N
41	20240223	090307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4825	-25	5	-0.52	3461030	717	5.47	4840	4840	4825	6300	3395	4850	4827.10	1.84	0	-703	4933	4891	4858	4816	4783	4875	4800	200	1450	500	3490	5	1	40000000	1930	9.05	0.46	12	0.00	533.00	10589.00	5780	20231107	-16.52	4245	20230726	13.66	4985	-3.21	20240103	4420	9.16	20240117	5780	-16.52	20231107	4245	13.66	20230726	0.24	N	016450	500	200 억		737558	N	N	24	N	00	N
42	20240222	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	-40	5	-0.82	62935490	13002	88.73	4900	4900	4825	6350	3425	4890	4840.44	1.85	0	-2992	4943	4916	4873	4846	4803	4930	4860	200	1460	500	3520	5	1	40000000	1940	9.10	0.46	12	0.03	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		740133	N	N	24	N	00	N
43	20240222	150307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4835	-55	5	-1.12	55682500	11503	78.50	4900	4900	4825	6350	3425	4890	4840.69	1.85	0	-2797	4943	4916	4873	4846	4803	4930	4860	200	1460	500	3520	5	1	40000000	1934	9.07	0.46	12	0.03	533.00	10589.00	5780	20231107	-16.35	4245	20230726	13.90	4985	-3.01	20240103	4420	9.39	20240117	5780	-16.35	20231107	4245	13.90	20230726	0.24	N	016450	500	200 억		740133	N	N	0	N	00	N
44	20240222	140307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4830	-60	5	-1.23	46982810	9703	66.22	4900	4900	4825	6350	3425	4890	4842.09	1.85	0	-2768	4943	4916	4873	4846	4803	4930	4860	200	1460	500	3520	5	1	40000000	1932	9.06	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.44	4245	20230726	13.78	4985	-3.11	20240103	4420	9.28	20240117	5780	-16.44	20231107	4245	13.78	20230726	0.24	N	016450	500	200 억		740133	N	N	0	N	00	N
45	20240222	130300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	-40	5	-0.82	34267145	7072	48.26	4900	4900	4825	6350	3425	4890	4845.47	1.85	0	-1955	4943	4916	4873	4846	4803	4930	4860	200	1460	500	3520	5	1	40000000	1940	9.10	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		740133	N	N	0	N	00	N
46	20240222	120306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4865	-25	5	-0.51	27865265	5751	39.25	4900	4900	4825	6350	3425	4890	4845.29	1.85	0	-1502	4943	4916	4873	4846	4803	4930	4860	200	1460	500	3520	5	1	40000000	1946	9.13	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.83	4245	20230726	14.61	4985	-2.41	20240103	4420	10.07	20240117	5780	-15.83	20231107	4245	14.61	20230726	0.24	N	016450	500	200 억		740133	N	N	0	N	00	N
47	20240222	110305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4840	-50	5	-1.02	22611905	4670	31.87	4900	4900	4825	6350	3425	4890	4841.95	1.85	0	-495	4943	4916	4873	4846	4803	4930	4860	200	1460	500	3520	5	1	40000000	1936	9.08	0.46	12	0.01	533.00	10589.00	5780	20231107	-16.26	4245	20230726	14.02	4985	-2.91	20240103	4420	9.50	20240117	5780	-16.26	20231107	4245	14.02	20230726	0.24	N	016450	500	200 억		740133	N	N	0	N	00	N
48	20240222	100303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	-40	5	-0.82	6454065	1330	9.08	4900	4900	4825	6350	3425	4890	4852.68	1.85	0	-839	4943	4916	4873	4846	4803	4930	4860	200	1460	500	3520	5	1	40000000	1940	9.10	0.46	12	0.00	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		740133	N	N	0	N	00	N
49	20240222	090306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	-40	5	-0.82	635275	130	0.89	4900	4900	4850	6350	3425	4890	4886.73	1.85	0	-108	4943	4916	4873	4846	4803	4930	4860	200	1460	500	3520	5	1	40000000	1940	9.10	0.46	12	0.00	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		740133	N	N	0	N	00	N
50	20240221	160303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4890	0	3	0.00	71065935	14633	57.39	4860	4900	4830	6350	3425	4890	4856.55	1.85	0	1860	5010	4950	4885	4825	4760	4917	4792	200	1460	500	3520	5	1	40000000	1956	9.17	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	4985	-1.91	20240103	4420	10.63	20240117	5780	-15.40	20231107	4245	15.19	20230726	0.24	N	016450	500	200 억		738106	N	N	23	N	00	N
51	20240221	150301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4835	-55	5	-1.12	56102545	11547	45.28	4860	4900	4835	6350	3425	4890	4858.63	1.85	0	1162	5010	4950	4885	4825	4760	4917	4792	200	1460	500	3520	5	1	40000000	1934	9.07	0.46	12	0.03	533.00	10589.00	5780	20231107	-16.35	4245	20230726	13.90	4985	-3.01	20240103	4420	9.39	20240117	5780	-16.35	20231107	4245	13.90	20230726	0.24	N	016450	500	200 억		738106	N	N	23	N	00	N
52	20240221	140303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4870	-20	5	-0.41	30739655	6320	24.79	4860	4900	4855	6350	3425	4890	4863.87	1.85	0	-82	5010	4950	4885	4825	4760	4917	4792	200	1460	500	3520	5	1	40000000	1948	9.14	0.46	12	0.02	533.00	10589.00	5780	20231107	-15.74	4245	20230726	14.72	4985	-2.31	20240103	4420	10.18	20240117	5780	-15.74	20231107	4245	14.72	20230726	0.24	N	016450	500	200 억		738106	N	N	23	N	00	N
53	20240221	130303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4865	-25	5	-0.51	27028890	5558	21.80	4860	4900	4855	6350	3425	4890	4863.06	1.85	0	-26	5010	4950	4885	4825	4760	4917	4792	200	1460	500	3520	5	1	40000000	1946	9.13	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.83	4245	20230726	14.61	4985	-2.41	20240103	4420	10.07	20240117	5780	-15.83	20231107	4245	14.61	20230726	0.24	N	016450	500	200 억		738106	N	N	23	N	00	N
54	20240221	120303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4865	-25	5	-0.51	26824545	5516	21.63	4860	4900	4855	6350	3425	4890	4863.04	1.85	0	8	5010	4950	4885	4825	4760	4917	4792	200	1460	500	3520	5	1	40000000	1946	9.13	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.83	4245	20230726	14.61	4985	-2.41	20240103	4420	10.07	20240117	5780	-15.83	20231107	4245	14.61	20230726	0.24	N	016450	500	200 억		738106	N	N	23	N	00	N
55	20240221	110304	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4860	-30	5	-0.61	15706125	3230	12.67	4860	4900	4855	6350	3425	4890	4862.58	1.85	0	-30	5010	4950	4885	4825	4760	4917	4792	200	1460	500	3520	5	1	40000000	1944	9.12	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.92	4245	20230726	14.49	4985	-2.51	20240103	4420	9.95	20240117	5780	-15.92	20231107	4245	14.49	20230726	0.24	N	016450	500	200 억		738106	N	N	23	N	00	N
56	20240221	100303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4855	-35	5	-0.72	11739805	2414	9.47	4860	4900	4855	6350	3425	4890	4863.22	1.85	0	-67	5010	4950	4885	4825	4760	4917	4792	200	1460	500	3520	5	1	40000000	1942	9.11	0.46	12	0.01	533.00	10589.00	5780	20231107	-16.00	4245	20230726	14.37	4985	-2.61	20240103	4420	9.84	20240117	5780	-16.00	20231107	4245	14.37	20230726	0.24	N	016450	500	200 억		738106	N	N	23	N	00	N
57	20240221	090301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	6350	3425	4890	0.00	1.85	0	0	5010	4950	4885	4825	4760	4917	4792	200	1460	500	3520	5	1	40000000	1956	9.17	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	4985	-1.91	20240103	4420	10.63	20240117	5780	-15.40	20231107	4245	15.19	20230726	0.24	N	016450	500	200 억		738106	N	N	23	N	00	N
58	20240220	160259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4890	-10	5	-0.20	123653725	25417	145.66	4945	4945	4820	6370	3430	4900	4865.00	1.84	0	2559	4980	4940	4880	4840	4780	4960	4860	200	1470	500	3520	5	1	40000000	1956	9.17	0.46	12	0.06	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	4985	-1.91	20240103	4420	10.63	20240117	5780	-15.40	20231107	4245	15.19	20230726	0.24	N	016450	500	200 억		734737	N	N	23	N	00	N
59	20240220	150301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-20	5	-0.41	120526815	24777	141.99	4945	4945	4820	6370	3430	4900	4864.46	1.84	0	2429	4980	4940	4880	4840	4780	4960	4860	200	1470	500	3520	5	1	40000000	1952	9.16	0.46	12	0.06	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	4985	-2.11	20240103	4420	10.41	20240117	5780	-15.57	20231107	4245	14.96	20230726	0.24	N	016450	500	200 억		734737	N	N	73	N	00	N
60	20240220	140301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4870	-30	5	-0.61	114744840	23590	135.19	4945	4945	4820	6370	3430	4900	4864.13	1.84	0	2533	4980	4940	4880	4840	4780	4960	4860	200	1470	500	3520	5	1	40000000	1948	9.14	0.46	12	0.06	533.00	10589.00	5780	20231107	-15.74	4245	20230726	14.72	4985	-2.31	20240103	4420	10.18	20240117	5780	-15.74	20231107	4245	14.72	20230726	0.24	N	016450	500	200 억		734737	N	N	73	N	00	N
61	20240220	130301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4870	-30	5	-0.61	111879145	23002	131.82	4945	4945	4820	6370	3430	4900	4863.89	1.84	0	2819	4980	4940	4880	4840	4780	4960	4860	200	1470	500	3520	5	1	40000000	1948	9.14	0.46	12	0.06	533.00	10589.00	5780	20231107	-15.74	4245	20230726	14.72	4985	-2.31	20240103	4420	10.18	20240117	5780	-15.74	20231107	4245	14.72	20230726	0.24	N	016450	500	200 억		734737	N	N	73	N	00	N
62	20240220	120300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4855	-45	5	-0.92	88127645	18111	103.79	4945	4945	4820	6370	3430	4900	4865.97	1.84	0	1723	4980	4940	4880	4840	4780	4960	4860	200	1470	500	3520	5	1	40000000	1942	9.11	0.46	12	0.05	533.00	10589.00	5780	20231107	-16.00	4245	20230726	14.37	4985	-2.61	20240103	4420	9.84	20240117	5780	-16.00	20231107	4245	14.37	20230726	0.24	N	016450	500	200 억		734737	N	N	73	N	00	N
63	20240220	110259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4875	-25	5	-0.51	83547430	17171	98.40	4945	4945	4820	6370	3430	4900	4865.61	1.84	0	2233	4980	4940	4880	4840	4780	4960	4860	200	1470	500	3520	5	1	40000000	1950	9.15	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.66	4245	20230726	14.84	4985	-2.21	20240103	4420	10.29	20240117	5780	-15.66	20231107	4245	14.84	20230726	0.24	N	016450	500	200 억		734737	N	N	73	N	00	N
64	20240220	100249	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-20	5	-0.41	19295690	3918	22.45	4945	4945	4880	6370	3430	4900	4924.88	1.84	0	-1952	4980	4940	4880	4840	4780	4960	4860	200	1470	500	3520	5	1	40000000	1952	9.16	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	4985	-2.11	20240103	4420	10.41	20240117	5780	-15.57	20231107	4245	14.96	20230726	0.24	N	016450	500	200 억		734737	N	N	73	N	00	N
65	20240220	090302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4930	30	2	0.61	6656440	1348	7.72	4945	4945	4890	6370	3430	4900	4938.01	1.84	0	-1189	4980	4940	4880	4840	4780	4960	4860	200	1470	500	3520	5	1	40000000	1972	9.25	0.47	12	0.00	533.00	10589.00	5780	20231107	-14.71	4245	20230726	16.14	4985	-1.10	20240103	4420	11.54	20240117	5780	-14.71	20231107	4245	16.14	20230726	0.24	N	016450	500	200 억		734737	N	N	73	N	00	N
66	20240219	160300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4900	65	2	1.34	85081025	17450	148.69	4820	4920	4820	6280	3385	4835	4875.64	1.82	0	104	4941	4887	4846	4792	4751	4867	4772	200	1445	500	3480	5	1	40000000	1960	9.19	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	4985	-1.71	20240103	4420	10.86	20240117	5780	-15.22	20231107	4245	15.43	20230726	0.24	N	016450	500	200 억		729910	N	N	73	N	00	N
67	20240219	150302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4905	70	2	1.45	78738260	16156	137.66	4820	4920	4820	6280	3385	4835	4873.63	1.82	0	81	4941	4887	4846	4792	4751	4867	4772	200	1445	500	3480	5	1	40000000	1962	9.20	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.14	4245	20230726	15.55	4985	-1.60	20240103	4420	10.97	20240117	5780	-15.14	20231107	4245	15.55	20230726	0.24	N	016450	500	200 억		729910	N	N	17	N	00	N
68	20240219	140302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4870	35	2	0.72	51220385	10546	89.86	4820	4890	4820	6280	3385	4835	4856.86	1.82	0	-1108	4941	4887	4846	4792	4751	4867	4772	200	1445	500	3480	5	1	40000000	1948	9.14	0.46	12	0.03	533.00	10589.00	5780	20231107	-15.74	4245	20230726	14.72	4985	-2.31	20240103	4420	10.18	20240117	5780	-15.74	20231107	4245	14.72	20230726	0.24	N	016450	500	200 억		729910	N	N	17	N	00	N
69	20240219	130303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	15	2	0.31	48577525	10002	85.22	4820	4890	4820	6280	3385	4835	4856.78	1.82	0	-985	4941	4887	4846	4792	4751	4867	4772	200	1445	500	3480	5	1	40000000	1940	9.10	0.46	12	0.03	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		729910	N	N	17	N	00	N
70	20240219	120300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	15	2	0.31	39103900	8052	68.61	4820	4875	4820	6280	3385	4835	4856.42	1.82	0	-869	4941	4887	4846	4792	4751	4867	4772	200	1445	500	3480	5	1	40000000	1940	9.10	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		729910	N	N	17	N	00	N
71	20240219	110300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	15	2	0.31	26340070	5423	46.21	4820	4875	4820	6280	3385	4835	4857.11	1.82	0	-981	4941	4887	4846	4792	4751	4867	4772	200	1445	500	3480	5	1	40000000	1940	9.10	0.46	12	0.01	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		729910	N	N	17	N	00	N
72	20240219	100259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	15	2	0.31	16673505	3433	29.25	4820	4870	4820	6280	3385	4835	4856.84	1.82	0	-543	4941	4887	4846	4792	4751	4867	4772	200	1445	500	3480	5	1	40000000	1940	9.10	0.46	12	0.01	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		729910	N	N	17	N	00	N
73	20240219	090300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4820	-15	5	-0.31	308495	64	0.55	4820	4820	4820	6280	3385	4835	4820.00	1.82	0	-62	4941	4887	4846	4792	4751	4867	4772	200	1445	500	3480	5	1	40000000	1928	9.04	0.46	12	0.00	533.00	10589.00	5780	20231107	-16.61	4245	20230726	13.55	4985	-3.31	20240103	4420	9.05	20240117	5780	-16.61	20231107	4245	13.55	20230726	0.24	N	016450	500	200 억		729910	N	N	17	N	00	N
74	20240216	160258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4835	-55	5	-1.12	56571350	11693	89.51	4890	4900	4805	6350	3425	4890	4838.05	1.83	0	-3015	4983	4936	4893	4846	4803	4915	4825	200	1460	500	3520	5	1	40000000	1934	9.07	0.46	12	0.03	533.00	10589.00	5780	20231107	-16.35	4245	20230726	13.90	4985	-3.01	20240103	4420	9.39	20240117	5780	-16.35	20231107	4245	13.90	20230726	0.24	N	016450	500	200 억		731940	N	N	17	N	00	N
75	20240216	150259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4855	-35	5	-0.72	51544660	10654	81.55	4890	4900	4805	6350	3425	4890	4838.06	1.83	0	-2139	4983	4936	4893	4846	4803	4915	4825	200	1460	500	3520	5	1	40000000	1942	9.11	0.46	12	0.03	533.00	10589.00	5780	20231107	-16.00	4245	20230726	14.37	4985	-2.61	20240103	4420	9.84	20240117	5780	-16.00	20231107	4245	14.37	20230726	0.24	N	016450	500	200 억		731940	N	N	22	N	00	N
76	20240216	140301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	-40	5	-0.82	39277465	8128	62.22	4890	4900	4805	6350	3425	4890	4832.37	1.83	0	-1067	4983	4936	4893	4846	4803	4915	4825	200	1460	500	3520	5	1	40000000	1940	9.10	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.24	N	016450	500	200 억		731940	N	N	22	N	00	N
77	20240216	130258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4830	-60	5	-1.23	38063260	7877	60.30	4890	4900	4805	6350	3425	4890	4832.20	1.83	0	-1064	4983	4936	4893	4846	4803	4915	4825	200	1460	500	3520	5	1	40000000	1932	9.06	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.44	4245	20230726	13.78	4985	-3.11	20240103	4420	9.28	20240117	5780	-16.44	20231107	4245	13.78	20230726	0.24	N	016450	500	200 억		731940	N	N	22	N	00	N
78	20240216	120300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4835	-55	5	-1.12	33599310	6953	53.22	4890	4900	4805	6350	3425	4890	4832.35	1.83	0	-946	4983	4936	4893	4846	4803	4915	4825	200	1460	500	3520	5	1	40000000	1934	9.07	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.35	4245	20230726	13.90	4985	-3.01	20240103	4420	9.39	20240117	5780	-16.35	20231107	4245	13.90	20230726	0.24	N	016450	500	200 억		731940	N	N	22	N	00	N
79	20240216	110301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4855	-35	5	-0.72	7673525	1580	12.09	4890	4900	4850	6350	3425	4890	4856.66	1.83	0	-1366	4983	4936	4893	4846	4803	4915	4825	200	1460	500	3520	5	1	40000000	1942	9.11	0.46	12	0.00	533.00	10589.00	5780	20231107	-16.00	4245	20230726	14.37	4985	-2.61	20240103	4420	9.84	20240117	5780	-16.00	20231107	4245	14.37	20230726	0.24	N	016450	500	200 억		731940	N	N	22	N	00	N
80	20240216	100300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4865	-25	5	-0.51	3728185	767	5.87	4890	4900	4855	6350	3425	4890	4860.74	1.83	0	-720	4983	4936	4893	4846	4803	4915	4825	200	1460	500	3520	5	1	40000000	1946	9.13	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.83	4245	20230726	14.61	4985	-2.41	20240103	4420	10.07	20240117	5780	-15.83	20231107	4245	14.61	20230726	0.24	N	016450	500	200 억		731940	N	N	22	N	00	N
81	20240216	090255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-10	5	-0.20	180710	37	0.28	4890	4890	4880	6350	3425	4890	4884.05	1.83	0	-36	4983	4936	4893	4846	4803	4915	4825	200	1460	500	3520	5	1	40000000	1952	9.16	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	4985	-2.11	20240103	4420	10.41	20240117	5780	-15.57	20231107	4245	14.96	20230726	0.24	N	016450	500	200 억		731940	N	N	22	N	00	N
82	20240215	160258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4890	-20	5	-0.41	63594870	13063	86.92	4910	4940	4850	6380	3440	4910	4868.32	1.83	0	-1793	4953	4931	4903	4881	4853	4942	4892	200	1470	500	3530	5	1	40000000	1956	9.17	0.46	12	0.03	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	4985	-1.91	20240103	4420	10.63	20240117	5780	-15.40	20231107	4245	15.19	20230726	0.25	N	016450	500	200 억		733616	N	N	22	N	00	N
83	20240215	150259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4850	-60	5	-1.22	42405155	8706	57.93	4910	4940	4850	6380	3440	4910	4870.80	1.83	0	-1351	4953	4931	4903	4881	4853	4942	4892	200	1470	500	3530	5	1	40000000	1940	9.10	0.46	12	0.02	533.00	10589.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.25	N	016450	500	200 억		733616	N	N	0	N	00	N
84	20240215	140257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4865	-45	5	-0.92	31484865	6457	42.96	4910	4940	4855	6380	3440	4910	4876.08	1.83	0	-336	4953	4931	4903	4881	4853	4942	4892	200	1470	500	3530	5	1	40000000	1946	9.13	0.46	12	0.02	533.00	10589.00	5780	20231107	-15.83	4245	20230726	14.61	4985	-2.41	20240103	4420	10.07	20240117	5780	-15.83	20231107	4245	14.61	20230726	0.25	N	016450	500	200 억		733616	N	N	0	N	00	N
85	20240215	130257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4860	-50	5	-1.02	29662620	6082	40.47	4910	4940	4860	6380	3440	4910	4877.12	1.83	0	-331	4953	4931	4903	4881	4853	4942	4892	200	1470	500	3530	5	1	40000000	1944	9.12	0.46	12	0.02	533.00	10589.00	5780	20231107	-15.92	4245	20230726	14.49	4985	-2.51	20240103	4420	9.95	20240117	5780	-15.92	20231107	4245	14.49	20230726	0.25	N	016450	500	200 억		733616	N	N	0	N	00	N
86	20240215	120258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-30	5	-0.61	15458920	3163	21.05	4910	4940	4870	6380	3440	4910	4887.42	1.83	0	-128	4953	4931	4903	4881	4853	4942	4892	200	1470	500	3530	5	1	40000000	1952	9.16	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	4985	-2.11	20240103	4420	10.41	20240117	5780	-15.57	20231107	4245	14.96	20230726	0.25	N	016450	500	200 억		733616	N	N	0	N	00	N
87	20240215	110256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4885	-25	5	-0.51	8355215	1707	11.36	4910	4940	4885	6380	3440	4910	4894.68	1.83	0	-79	4953	4931	4903	4881	4853	4942	4892	200	1470	500	3530	5	1	40000000	1954	9.17	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.48	4245	20230726	15.08	4985	-2.01	20240103	4420	10.52	20240117	5780	-15.48	20231107	4245	15.08	20230726	0.25	N	016450	500	200 억		733616	N	N	0	N	00	N
88	20240215	100257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4895	-15	5	-0.31	5216635	1065	7.09	4910	4940	4890	6380	3440	4910	4898.25	1.83	0	125	4953	4931	4903	4881	4853	4942	4892	200	1470	500	3530	5	1	40000000	1958	9.18	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.31	4245	20230726	15.31	4985	-1.81	20240103	4420	10.75	20240117	5780	-15.31	20231107	4245	15.31	20230726	0.25	N	016450	500	200 억		733616	N	N	0	N	00	N
89	20240215	090255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4900	-10	5	-0.20	1808670	369	2.46	4910	4910	4900	6380	3440	4910	4901.54	1.83	0	129	4953	4931	4903	4881	4853	4942	4892	200	1470	500	3530	5	1	40000000	1960	9.19	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	4985	-1.71	20240103	4420	10.86	20240117	5780	-15.22	20231107	4245	15.43	20230726	0.25	N	016450	500	200 억		733616	N	N	0	N	00	N
90	20240214	160254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4910	10	2	0.20	73659525	15029	59.05	4890	4925	4875	6370	3430	4900	4901.16	1.84	0	-667	4966	4932	4886	4852	4806	4910	4830	200	1470	500	3520	5	1	40000000	1964	9.21	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.05	4245	20230726	15.67	4985	-1.50	20240103	4420	11.09	20240117	5780	-15.05	20231107	4245	15.67	20230726	0.25	N	016450	500	200 억		735246	N	N	0	N	00	N
91	20240214	150255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4910	10	2	0.20	67264125	13725	53.93	4890	4925	4875	6370	3430	4900	4900.85	1.84	0	-333	4966	4932	4886	4852	4806	4910	4830	200	1470	500	3520	5	1	40000000	1964	9.21	0.46	12	0.03	533.00	10589.00	5780	20231107	-15.05	4245	20230726	15.67	4985	-1.50	20240103	4420	11.09	20240117	5780	-15.05	20231107	4245	15.67	20230726	0.25	N	016450	500	200 억		735246	N	N	0	N	00	N
92	20240214	140254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4895	-5	5	-0.10	66289005	13526	53.14	4890	4925	4875	6370	3430	4900	4900.86	1.84	0	-319	4966	4932	4886	4852	4806	4910	4830	200	1470	500	3520	5	1	40000000	1958	9.18	0.46	12	0.03	533.00	10589.00	5780	20231107	-15.31	4245	20230726	15.31	4985	-1.81	20240103	4420	10.75	20240117	5780	-15.31	20231107	4245	15.31	20230726	0.25	N	016450	500	200 억		735246	N	N	0	N	00	N
93	20240214	130257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4920	20	2	0.41	41268660	8418	33.07	4890	4920	4875	6370	3430	4900	4902.43	1.84	0	-212	4966	4932	4886	4852	4806	4910	4830	200	1470	500	3520	5	1	40000000	1968	9.23	0.46	12	0.02	533.00	10589.00	5780	20231107	-14.88	4245	20230726	15.90	4985	-1.30	20240103	4420	11.31	20240117	5780	-14.88	20231107	4245	15.90	20230726	0.25	N	016450	500	200 억		735246	N	N	0	N	00	N
94	20240214	120254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4900	0	3	0.00	27670975	5648	22.19	4890	4920	4875	6370	3430	4900	4899.25	1.84	0	370	4966	4932	4886	4852	4806	4910	4830	200	1470	500	3520	5	1	40000000	1960	9.19	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	4985	-1.71	20240103	4420	10.86	20240117	5780	-15.22	20231107	4245	15.43	20230726	0.25	N	016450	500	200 억		735246	N	N	0	N	00	N
95	20240214	110256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4905	5	2	0.10	15837910	3236	12.71	4890	4915	4875	6370	3430	4900	4894.29	1.84	0	506	4966	4932	4886	4852	4806	4910	4830	200	1470	500	3520	5	1	40000000	1962	9.20	0.46	12	0.01	533.00	10589.00	5780	20231107	-15.14	4245	20230726	15.55	4985	-1.60	20240103	4420	10.97	20240117	5780	-15.14	20231107	4245	15.55	20230726	0.25	N	016450	500	200 억		735246	N	N	0	N	00	N
96	20240214	090251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-20	5	-0.41	444980	91	0.36	4890	4890	4880	6370	3430	4900	4889.89	1.84	0	-18	4966	4932	4886	4852	4806	4910	4830	200	1470	500	3520	5	1	40000000	1952	9.16	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	4985	-2.11	20240103	4420	10.41	20240117	5780	-15.57	20231107	4245	14.96	20230726	0.25	N	016450	500	200 억		735246	N	N	0	N	00	N
97	20240213	160251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4900	-15	5	-0.31	122162855	25015	250.33	4915	4920	4840	6380	3445	4915	4883.58	1.85	0	-2820	4975	4945	4915	4885	4855	4930	4870	200	1465	500	3530	5	1	40000000	1960	9.19	0.46	12	0.06	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	4985	-1.71	20240103	4420	10.86	20240117	5780	-15.22	20231107	4245	15.43	20230726	0.25	N	016450	500	200 억		738925	N	N	1	N	00	N
98	20240213	150248	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4890	-25	5	-0.51	87052170	17860	178.73	4915	4920	4840	6380	3445	4915	4874.14	1.85	0	-1913	4975	4945	4915	4885	4855	4930	4870	200	1465	500	3530	5	1	40000000	1956	9.17	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	4985	-1.91	20240103	4420	10.63	20240117	5780	-15.40	20231107	4245	15.19	20230726	0.25	N	016450	500	200 억		738925	N	N	1	N	00	N
99	20240213	140256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4870	-45	5	-0.92	78982985	16206	162.17	4915	4920	4840	6380	3445	4915	4873.69	1.85	0	-1284	4975	4945	4915	4885	4855	4930	4870	200	1465	500	3530	5	1	40000000	1948	9.14	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.74	4245	20230726	14.72	4985	-2.31	20240103	4420	10.18	20240117	5780	-15.74	20231107	4245	14.72	20230726	0.25	N	016450	500	200 억		738925	N	N	1	N	00	N
100	20240213	130253	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-35	5	-0.71	76353970	15667	156.78	4915	4920	4840	6380	3445	4915	4873.55	1.85	0	-1293	4975	4945	4915	4885	4855	4930	4870	200	1465	500	3530	5	1	40000000	1952	9.16	0.46	12	0.04	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	4985	-2.11	20240103	4420	10.41	20240117	5780	-15.57	20231107	4245	14.96	20230726	0.25	N	016450	500	200 억		738925	N	N	1	N	00	N
101	20240213	120254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4900	-15	5	-0.31	57835685	11870	118.78	4915	4920	4840	6380	3445	4915	4872.43	1.85	0	-380	4975	4945	4915	4885	4855	4930	4870	200	1465	500	3530	5	1	40000000	1960	9.19	0.46	12	0.03	533.00	10589.00	5780	20231107	-15.22	4245	20230726	15.43	4985	-1.71	20240103	4420	10.86	20240117	5780	-15.22	20231107	4245	15.43	20230726	0.25	N	016450	500	200 억		738925	N	N	1	N	00	N
102	20240213	110255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4880	-35	5	-0.71	33050260	6767	67.72	4915	4920	4865	6380	3445	4915	4884.03	1.85	0	-1730	4975	4945	4915	4885	4855	4930	4870	200	1465	500	3530	5	1	40000000	1952	9.16	0.46	12	0.02	533.00	10589.00	5780	20231107	-15.57	4245	20230726	14.96	4985	-2.11	20240103	4420	10.41	20240117	5780	-15.57	20231107	4245	14.96	20230726	0.25	N	016450	500	200 억		738925	N	N	1	N	00	N
103	20240213	100234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	4890	-25	5	-0.51	8023450	1637	16.38	4915	4920	4885	6380	3445	4915	4901.31	1.85	0	-701	4975	4945	4915	4885	4855	4930	4870	200	1465	500	3530	5	1	40000000	1956	9.17	0.46	12	0.00	533.00	10589.00	5780	20231107	-15.40	4245	20230726	15.19	4985	-1.91	20240103	4420	10.63	20240117	5780	-15.40	20231107	4245	15.19	20230726	0.25	N	016450	500	200 억		738925	N	N	1	N	00	N