KissMeData/090370/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	160659	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2180	25	2	1.16	50576115	23267	143.52	2180	2240	2110	2800	1510	2155	2173.73	0.00	0	375	2321	2237	2176	2092	2031	2207	2062	623	645	2500	1370	5	1	24904689	543	-10.58	0.69	12	0.09	-206.00	3160.00	4055	20230612	-46.24	1835	20231031	18.80	2360	-7.63	20240220	2110	3.32	20240229	4055	-46.24	20230612	1835	18.80	20231031	0.00	N	090370	2500	622 억		0	N	N	44	N	00	N
3	20240229	150702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2210	55	2	2.55	46513210	21409	132.06	2180	2240	2110	2800	1510	2155	2172.60	0.00	0	1339	2321	2237	2176	2092	2031	2207	2062	623	645	2500	1370	5	1	24904689	550	-10.73	0.70	12	0.09	-206.00	3160.00	4055	20230612	-45.50	1835	20231031	20.44	2360	-6.36	20240220	2110	4.74	20240229	4055	-45.50	20230612	1835	20.44	20231031	0.00	N	090370	2500	622 억		0	N	N	117	N	00	N
4	20240229	140704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2225	70	2	3.25	36613210	16927	104.41	2180	2240	2110	2800	1510	2155	2163.01	0.00	0	363	2321	2237	2176	2092	2031	2207	2062	623	645	2500	1370	5	1	24904689	554	-10.80	0.70	12	0.07	-206.00	3160.00	4055	20230612	-45.13	1835	20231031	21.25	2360	-5.72	20240220	2110	5.45	20240229	4055	-45.13	20230612	1835	21.25	20231031	0.00	N	090370	2500	622 억		0	N	N	117	N	00	N
5	20240229	130701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2240	85	2	3.94	35363580	16367	100.96	2180	2240	2110	2800	1510	2155	2160.66	0.00	0	389	2321	2237	2176	2092	2031	2207	2062	623	645	2500	1370	5	1	24904689	558	-10.87	0.71	12	0.07	-206.00	3160.00	4055	20230612	-44.76	1835	20231031	22.07	2360	-5.08	20240220	2110	6.16	20240229	4055	-44.76	20230612	1835	22.07	20231031	0.00	N	090370	2500	622 억		0	N	N	117	N	00	N
6	20240229	120701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2215	60	2	2.78	33496930	15528	95.78	2180	2215	2110	2800	1510	2155	2157.20	0.00	0	395	2321	2237	2176	2092	2031	2207	2062	623	645	2500	1370	5	1	24904689	552	-10.75	0.70	12	0.06	-206.00	3160.00	4055	20230612	-45.38	1835	20231031	20.71	2360	-6.14	20240220	2110	4.98	20240229	4055	-45.38	20230612	1835	20.71	20231031	0.00	N	090370	2500	622 억		0	N	N	117	N	00	N
7	20240229	110702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2195	40	2	1.86	29885830	13889	85.67	2180	2195	2110	2800	1510	2155	2151.76	0.00	0	373	2321	2237	2176	2092	2031	2207	2062	623	645	2500	1370	5	1	24904689	547	-10.66	0.69	12	0.06	-206.00	3160.00	4055	20230612	-45.87	1835	20231031	19.62	2360	-6.99	20240220	2110	4.03	20240229	4055	-45.87	20230612	1835	19.62	20231031	0.00	N	090370	2500	622 억		0	N	N	117	N	00	N
8	20240229	100703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2155	0	3	0.00	20847335	9712	59.91	2180	2180	2110	2800	1510	2155	2146.55	0.00	0	358	2321	2237	2176	2092	2031	2207	2062	623	645	2500	1370	5	1	24904689	537	-10.46	0.68	12	0.04	-206.00	3160.00	4055	20230612	-46.86	1835	20231031	17.44	2360	-8.69	20240220	2110	2.13	20240229	4055	-46.86	20230612	1835	17.44	20231031	0.00	N	090370	2500	622 억		0	N	N	117	N	00	N
9	20240229	090701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2155	0	3	0.00	1584855	735	4.53	2180	2180	2155	2800	1510	2155	2156.27	0.00	0	25	2321	2237	2176	2092	2031	2207	2062	623	645	2500	1370	5	1	24904689	537	-10.46	0.68	12	0.00	-206.00	3160.00	4055	20230612	-46.86	1835	20231031	17.44	2360	-8.69	20240220	2115	1.89	20240228	4055	-46.86	20230612	1835	17.44	20231031	0.00	N	090370	2500	622 억		0	N	N	117	N	00	N
10	20240228	160622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2155	-75	5	-3.36	35170825	16212	129.31	2260	2260	2115	2895	1565	2230	2169.43	0.00	0	354	2316	2272	2246	2202	2176	2260	2190	623	665	2500	1420	5	1	24904689	537	-10.46	0.68	12	0.07	-206.00	3160.00	4055	20230612	-46.86	1835	20231031	17.44	2360	-8.69	20240220	2115	1.89	20240228	4055	-46.86	20230612	1835	17.44	20231031	0.00	N	090370	2500	622 억		0	N	N	117	N	00	N
11	20240228	150622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2180	-50	5	-2.24	32661895	15049	120.04	2260	2260	2115	2895	1565	2230	2170.37	0.00	0	341	2316	2272	2246	2202	2176	2260	2190	623	665	2500	1420	5	1	24904689	543	-10.58	0.69	12	0.06	-206.00	3160.00	4055	20230612	-46.24	1835	20231031	18.80	2360	-7.63	20240220	2115	3.07	20240228	4055	-46.24	20230612	1835	18.80	20231031	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
12	20240228	140702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2180	-50	5	-2.24	29171825	13441	107.21	2260	2260	2115	2895	1565	2230	2170.36	0.00	0	1814	2316	2272	2246	2202	2176	2260	2190	623	665	2500	1420	5	1	24904689	543	-10.58	0.69	12	0.05	-206.00	3160.00	4055	20230612	-46.24	1835	20231031	18.80	2360	-7.63	20240220	2115	3.07	20240228	4055	-46.24	20230612	1835	18.80	20231031	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
13	20240228	130701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2165	-65	5	-2.91	29031770	13377	106.70	2260	2260	2115	2895	1565	2230	2170.28	0.00	0	1818	2316	2272	2246	2202	2176	2260	2190	623	665	2500	1420	5	1	24904689	539	-10.51	0.69	12	0.05	-206.00	3160.00	4055	20230612	-46.61	1835	20231031	17.98	2360	-8.26	20240220	2115	2.36	20240228	4055	-46.61	20230612	1835	17.98	20231031	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
14	20240228	120702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2170	-60	5	-2.69	28233825	13011	103.78	2260	2260	2115	2895	1565	2230	2170.00	0.00	0	1877	2316	2272	2246	2202	2176	2260	2190	623	665	2500	1420	5	1	24904689	540	-10.53	0.69	12	0.05	-206.00	3160.00	4055	20230612	-46.49	1835	20231031	18.26	2360	-8.05	20240220	2115	2.60	20240228	4055	-46.49	20230612	1835	18.26	20231031	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
15	20240228	110632	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2175	-55	5	-2.47	27372095	12616	100.63	2260	2260	2115	2895	1565	2230	2169.63	0.00	0	1901	2316	2272	2246	2202	2176	2260	2190	623	665	2500	1420	5	1	24904689	542	-10.56	0.69	12	0.05	-206.00	3160.00	4055	20230612	-46.36	1835	20231031	18.53	2360	-7.84	20240220	2115	2.84	20240228	4055	-46.36	20230612	1835	18.53	20231031	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
16	20240228	100659	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2195	-35	5	-1.57	22712080	10460	83.43	2260	2260	2115	2895	1565	2230	2171.33	0.00	0	1790	2316	2272	2246	2202	2176	2260	2190	623	665	2500	1420	5	1	24904689	547	-10.66	0.69	12	0.04	-206.00	3160.00	4055	20230612	-45.87	1835	20231031	19.62	2360	-6.99	20240220	2115	3.78	20240228	4055	-45.87	20230612	1835	19.62	20231031	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
17	20240228	090703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2195	-35	5	-1.57	15725400	7260	57.91	2260	2260	2115	2895	1565	2230	2166.03	0.00	0	2420	2316	2272	2246	2202	2176	2260	2190	623	665	2500	1420	5	1	24904689	547	-10.66	0.69	12	0.03	-206.00	3160.00	4055	20230612	-45.87	1835	20231031	19.62	2360	-6.99	20240220	2115	3.78	20240228	4055	-45.87	20230612	1835	19.62	20231031	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
18	20240227	160701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2230	-60	5	-2.62	28259280	12537	136.81	2290	2290	2220	2975	1605	2290	2254.07	0.00	0	147	2333	2311	2273	2251	2213	2322	2262	623	685	2500	1460	5	1	24904689	555	-10.83	0.71	12	0.05	-206.00	3160.00	4055	20230612	-45.01	1835	20231031	21.53	2360	-5.51	20240220	2150	3.72	20240103	4055	-45.01	20230612	1835	21.53	20231031	0.01	N	090370	2500	622 억		0	N	N	8	N	00	N
19	20240227	150703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2265	-25	5	-1.09	27880095	12367	134.95	2290	2290	2220	2975	1605	2290	2254.39	0.00	0	158	2333	2311	2273	2251	2213	2322	2262	623	685	2500	1460	5	1	24904689	564	-11.00	0.72	12	0.05	-206.00	3160.00	4055	20230612	-44.14	1835	20231031	23.43	2360	-4.03	20240220	2150	5.35	20240103	4055	-44.14	20230612	1835	23.43	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
20	20240227	140659	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-20	5	-0.87	12917640	5687	62.06	2290	2290	2260	2975	1605	2290	2271.43	0.00	0	-78	2333	2311	2273	2251	2213	2322	2262	623	685	2500	1460	5	1	24904689	565	-11.02	0.72	12	0.02	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2360	-3.81	20240220	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
21	20240227	130623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	-15	5	-0.66	9335200	4111	44.86	2290	2290	2260	2975	1605	2290	2270.79	0.00	0	-16	2333	2311	2273	2251	2213	2322	2262	623	685	2500	1460	5	1	24904689	567	-11.04	0.72	12	0.02	-206.00	3160.00	4055	20230612	-43.90	1835	20231031	23.98	2360	-3.60	20240220	2150	5.81	20240103	4055	-43.90	20230612	1835	23.98	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
22	20240227	120703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	-15	5	-0.66	6786170	2990	32.63	2290	2290	2260	2975	1605	2290	2269.62	0.00	0	-12	2333	2311	2273	2251	2213	2322	2262	623	685	2500	1460	5	1	24904689	567	-11.04	0.72	12	0.01	-206.00	3160.00	4055	20230612	-43.90	1835	20231031	23.98	2360	-3.60	20240220	2150	5.81	20240103	4055	-43.90	20230612	1835	23.98	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
23	20240227	110701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2285	-5	5	-0.22	2286455	1008	11.00	2290	2290	2260	2975	1605	2290	2268.31	0.00	0	9	2333	2311	2273	2251	2213	2322	2262	623	685	2500	1460	5	1	24904689	569	-11.09	0.72	12	0.00	-206.00	3160.00	4055	20230612	-43.65	1835	20231031	24.52	2360	-3.18	20240220	2150	6.28	20240103	4055	-43.65	20230612	1835	24.52	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
24	20240227	100658	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2290	0	3	0.00	947235	417	4.55	2290	2290	2260	2975	1605	2290	2271.55	0.00	0	-6	2333	2311	2273	2251	2213	2322	2262	623	685	2500	1460	5	1	24904689	570	-11.12	0.72	12	0.00	-206.00	3160.00	4055	20230612	-43.53	1835	20231031	24.80	2360	-2.97	20240220	2150	6.51	20240103	4055	-43.53	20230612	1835	24.80	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
25	20240227	090701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2290	0	3	0.00	25190	11	0.12	2290	2290	2290	2975	1605	2290	2290.00	0.00	0	0	2333	2311	2273	2251	2213	2322	2262	623	685	2500	1460	5	1	24904689	570	-11.12	0.72	12	0.00	-206.00	3160.00	4055	20230612	-43.53	1835	20231031	24.80	2360	-2.97	20240220	2150	6.51	20240103	4055	-43.53	20230612	1835	24.80	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
26	20240226	160658	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2290	15	2	0.66	20820270	9164	57.81	2280	2295	2235	2955	1595	2275	2271.96	0.00	0	78	2308	2291	2258	2241	2208	2300	2250	623	680	2500	1450	5	1	24904689	570	-11.12	0.72	12	0.04	-206.00	3160.00	4055	20230612	-43.53	1835	20231031	24.80	2360	-2.97	20240220	2150	6.51	20240103	4055	-43.53	20230612	1835	24.80	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
27	20240226	150656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2285	10	2	0.44	18382555	8099	51.09	2280	2295	2235	2955	1595	2275	2269.73	0.00	0	282	2308	2291	2258	2241	2208	2300	2250	623	680	2500	1450	5	1	24904689	569	-11.09	0.72	12	0.03	-206.00	3160.00	4055	20230612	-43.65	1835	20231031	24.52	2360	-3.18	20240220	2150	6.28	20240103	4055	-43.65	20230612	1835	24.52	20231031	0.01	N	090370	2500	622 억		0	N	N	3	N	00	N
28	20240226	140656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-5	5	-0.22	14624120	6451	40.70	2280	2290	2235	2955	1595	2275	2266.95	0.00	0	461	2308	2291	2258	2241	2208	2300	2250	623	680	2500	1450	5	1	24904689	565	-11.02	0.72	12	0.03	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2360	-3.81	20240220	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	3	N	00	N
29	20240226	130652	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-5	5	-0.22	10710645	4727	29.82	2280	2290	2235	2955	1595	2275	2265.84	0.00	0	461	2308	2291	2258	2241	2208	2300	2250	623	680	2500	1450	5	1	24904689	565	-11.02	0.72	12	0.02	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2360	-3.81	20240220	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	3	N	00	N
30	20240226	120651	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2285	10	2	0.44	10708375	4726	29.81	2280	2290	2235	2955	1595	2275	2265.84	0.00	0	461	2308	2291	2258	2241	2208	2300	2250	623	680	2500	1450	5	1	24904689	569	-11.09	0.72	12	0.02	-206.00	3160.00	4055	20230612	-43.65	1835	20231031	24.52	2360	-3.18	20240220	2150	6.28	20240103	4055	-43.65	20230612	1835	24.52	20231031	0.01	N	090370	2500	622 억		0	N	N	3	N	00	N
31	20240226	110651	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-15	5	-0.66	8654135	3826	24.14	2280	2285	2235	2955	1595	2275	2261.93	0.00	0	471	2308	2291	2258	2241	2208	2300	2250	623	680	2500	1450	5	1	24904689	563	-10.97	0.72	12	0.02	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	3	N	00	N
32	20240226	100648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2265	-10	5	-0.44	7625285	3369	21.25	2280	2285	2235	2955	1595	2275	2263.37	0.00	0	475	2308	2291	2258	2241	2208	2300	2250	623	680	2500	1450	5	1	24904689	564	-11.00	0.72	12	0.01	-206.00	3160.00	4055	20230612	-44.14	1835	20231031	23.43	2360	-4.03	20240220	2150	5.35	20240103	4055	-44.14	20230612	1835	23.43	20231031	0.01	N	090370	2500	622 억		0	N	N	3	N	00	N
33	20240226	090649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2285	10	2	0.44	246405	108	0.68	2280	2285	2280	2955	1595	2275	2281.53	0.00	0	-24	2308	2291	2258	2241	2208	2300	2250	623	680	2500	1450	5	1	24904689	569	-11.09	0.72	12	0.00	-206.00	3160.00	4055	20230612	-43.65	1835	20231031	24.52	2360	-3.18	20240220	2150	6.28	20240103	4055	-43.65	20230612	1835	24.52	20231031	0.01	N	090370	2500	622 억		0	N	N	3	N	00	N
34	20240223	160649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	15	2	0.66	35634495	15772	87.68	2260	2275	2225	2935	1585	2260	2259.35	0.00	0	-235	2316	2287	2251	2222	2186	2302	2237	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.06	-206.00	3160.00	4055	20230612	-43.90	1835	20231031	23.98	2360	-3.60	20240220	2150	5.81	20240103	4055	-43.90	20230612	1835	23.98	20231031	0.01	N	090370	2500	622 억		0	N	N	3	N	00	N
35	20240223	150645	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	10	2	0.44	32176945	14250	79.22	2260	2270	2225	2935	1585	2260	2258.03	0.00	0	-236	2316	2287	2251	2222	2186	2302	2237	623	675	2500	1440	5	1	24904689	565	-11.02	0.72	12	0.06	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2360	-3.81	20240220	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
36	20240223	140647	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	0	3	0.00	18527395	8216	45.67	2260	2265	2225	2935	1585	2260	2255.04	0.00	0	-219	2316	2287	2251	2222	2186	2302	2237	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.03	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
37	20240223	130645	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	0	3	0.00	8591895	3819	21.23	2260	2260	2225	2935	1585	2260	2249.78	0.00	0	-189	2316	2287	2251	2222	2186	2302	2237	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.02	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
38	20240223	120646	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2235	-25	5	-1.11	6036970	2687	14.94	2260	2260	2225	2935	1585	2260	2246.73	0.00	0	-131	2316	2287	2251	2222	2186	2302	2237	623	675	2500	1440	5	1	24904689	557	-10.85	0.71	12	0.01	-206.00	3160.00	4055	20230612	-44.88	1835	20231031	21.80	2360	-5.30	20240220	2150	3.95	20240103	4055	-44.88	20230612	1835	21.80	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
39	20240223	110640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2245	-15	5	-0.66	4504715	2007	11.16	2260	2260	2225	2935	1585	2260	2244.50	0.00	0	-80	2316	2287	2251	2222	2186	2302	2237	623	675	2500	1440	5	1	24904689	559	-10.90	0.71	12	0.01	-206.00	3160.00	4055	20230612	-44.64	1835	20231031	22.34	2360	-4.87	20240220	2150	4.42	20240103	4055	-44.64	20230612	1835	22.34	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
40	20240223	100640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	0	3	0.00	1653165	734	4.08	2260	2260	2240	2935	1585	2260	2252.27	0.00	0	-60	2316	2287	2251	2222	2186	2302	2237	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.00	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
41	20240223	090643	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.00	0	0	2316	2287	2251	2222	2186	2302	2237	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.00	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
42	20240222	160635	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-5	5	-0.22	40079975	17871	133.30	2230	2280	2215	2940	1590	2265	2242.69	0.00	0	-2476	2331	2297	2261	2227	2191	2280	2210	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.07	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
43	20240222	150644	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2245	-20	5	-0.88	35429205	15792	117.79	2230	2280	2215	2940	1590	2265	2243.49	0.00	0	-2517	2331	2297	2261	2227	2191	2280	2210	623	675	2500	1440	5	1	24904689	559	-10.90	0.71	12	0.06	-206.00	3160.00	4055	20230612	-44.64	1835	20231031	22.34	2360	-4.87	20240220	2150	4.42	20240103	4055	-44.64	20230612	1835	22.34	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
44	20240222	140639	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-5	5	-0.22	28217810	12588	93.89	2230	2280	2215	2940	1590	2265	2241.64	0.00	0	-2283	2331	2297	2261	2227	2191	2280	2210	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.05	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
45	20240222	130629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2255	-10	5	-0.44	21391005	9563	71.33	2230	2280	2215	2940	1590	2265	2236.85	0.00	0	-1948	2331	2297	2261	2227	2191	2280	2210	623	675	2500	1440	5	1	24904689	562	-10.95	0.71	12	0.04	-206.00	3160.00	4055	20230612	-44.39	1835	20231031	22.89	2360	-4.45	20240220	2150	4.88	20240103	4055	-44.39	20230612	1835	22.89	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
46	20240222	120639	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2255	-10	5	-0.44	17033670	7626	56.88	2230	2280	2215	2940	1590	2265	2233.63	0.00	0	-404	2331	2297	2261	2227	2191	2280	2210	623	675	2500	1440	5	1	24904689	562	-10.95	0.71	12	0.03	-206.00	3160.00	4055	20230612	-44.39	1835	20231031	22.89	2360	-4.45	20240220	2150	4.88	20240103	4055	-44.39	20230612	1835	22.89	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
47	20240222	110635	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2230	-35	5	-1.55	12108860	5426	40.47	2230	2280	2215	2940	1590	2265	2231.64	0.00	0	-313	2331	2297	2261	2227	2191	2280	2210	623	675	2500	1440	5	1	24904689	555	-10.83	0.71	12	0.02	-206.00	3160.00	4055	20230612	-45.01	1835	20231031	21.53	2360	-5.51	20240220	2150	3.72	20240103	4055	-45.01	20230612	1835	21.53	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
48	20240222	100630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-5	5	-0.22	3517280	1567	11.69	2230	2280	2225	2940	1590	2265	2244.59	0.00	0	-240	2331	2297	2261	2227	2191	2280	2210	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.01	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
49	20240222	090641	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-5	5	-0.22	671080	301	2.25	2230	2260	2225	2940	1590	2265	2229.50	0.00	0	-1	2331	2297	2261	2227	2191	2280	2210	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.00	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
50	20240221	160635	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2265	-20	5	-0.88	30061410	13407	34.27	2270	2295	2225	2970	1600	2285	2242.21	0.00	0	-537	2431	2357	2286	2212	2141	2322	2177	623	685	2500	1460	5	1	24904689	564	-11.00	0.72	12	0.05	-206.00	3160.00	4055	20230612	-44.14	1835	20231031	23.43	2360	-4.03	20240220	2150	5.35	20240103	4055	-44.14	20230612	1835	23.43	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
51	20240221	150629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2245	-40	5	-1.75	28624160	12771	32.64	2270	2295	2225	2970	1600	2285	2241.34	0.00	0	-486	2431	2357	2286	2212	2141	2322	2177	623	685	2500	1460	5	1	24904689	559	-10.90	0.71	12	0.05	-206.00	3160.00	4055	20230612	-44.64	1835	20231031	22.34	2360	-4.87	20240220	2150	4.42	20240103	4055	-44.64	20230612	1835	22.34	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
52	20240221	140631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2245	-40	5	-1.75	22976560	10252	26.20	2270	2295	2225	2970	1600	2285	2241.17	0.00	0	-137	2431	2357	2286	2212	2141	2322	2177	623	685	2500	1460	5	1	24904689	559	-10.90	0.71	12	0.04	-206.00	3160.00	4055	20230612	-44.64	1835	20231031	22.34	2360	-4.87	20240220	2150	4.42	20240103	4055	-44.64	20230612	1835	22.34	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
53	20240221	130631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2255	-30	5	-1.31	16265385	7248	18.53	2270	2295	2230	2970	1600	2285	2244.11	0.00	0	-121	2431	2357	2286	2212	2141	2322	2177	623	685	2500	1460	5	1	24904689	562	-10.95	0.71	12	0.03	-206.00	3160.00	4055	20230612	-44.39	1835	20231031	22.89	2360	-4.45	20240220	2150	4.88	20240103	4055	-44.39	20230612	1835	22.89	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
54	20240221	120630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-15	5	-0.66	8363130	3721	9.51	2270	2295	2230	2970	1600	2285	2247.54	0.00	0	-88	2431	2357	2286	2212	2141	2322	2177	623	685	2500	1460	5	1	24904689	565	-11.02	0.72	12	0.01	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2360	-3.81	20240220	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
55	20240221	110636	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2255	-30	5	-1.31	7045175	3140	8.03	2270	2295	2230	2970	1600	2285	2243.67	0.00	0	-46	2431	2357	2286	2212	2141	2322	2177	623	685	2500	1460	5	1	24904689	562	-10.95	0.71	12	0.01	-206.00	3160.00	4055	20230612	-44.39	1835	20231031	22.89	2360	-4.45	20240220	2150	4.88	20240103	4055	-44.39	20230612	1835	22.89	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
56	20240221	100629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2295	10	2	0.44	5714220	2549	6.52	2270	2295	2230	2970	1600	2285	2241.73	0.00	0	-45	2431	2357	2286	2212	2141	2322	2177	623	685	2500	1460	5	1	24904689	572	-11.14	0.73	12	0.01	-206.00	3160.00	4055	20230612	-43.40	1835	20231031	25.07	2360	-2.75	20240220	2150	6.74	20240103	4055	-43.40	20230612	1835	25.07	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
57	20240221	090629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-15	5	-0.66	4687715	2095	5.35	2270	2270	2230	2970	1600	2285	2237.55	0.00	0	15	2431	2357	2286	2212	2141	2322	2177	623	685	2500	1460	5	1	24904689	565	-11.02	0.72	12	0.01	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2360	-3.81	20240220	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
58	20240220	160623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2285	0	3	0.00	88318125	38929	150.99	2295	2360	2215	2970	1600	2285	2268.68	0.00	0	167	2335	2310	2265	2240	2195	2322	2252	623	685	2500	1460	5	1	24904689	569	-11.09	0.72	12	0.16	-206.00	3160.00	4055	20230612	-43.65	1835	20231031	24.52	2360	-3.18	20240220	2150	6.28	20240103	4055	-43.65	20230612	1835	24.52	20231031	0.01	N	090370	2500	622 억		0	N	N	16	N	00	N
59	20240220	150626	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2265	-20	5	-0.88	85217880	37572	145.72	2295	2360	2215	2970	1600	2285	2268.12	0.00	0	203	2335	2310	2265	2240	2195	2322	2252	623	685	2500	1460	5	1	24904689	564	-11.00	0.72	12	0.15	-206.00	3160.00	4055	20230612	-44.14	1835	20231031	23.43	2360	-4.03	20240220	2150	5.35	20240103	4055	-44.14	20230612	1835	23.43	20231031	0.01	N	090370	2500	622 억		0	N	N	44	N	00	N
60	20240220	140627	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-25	5	-1.09	78268835	34486	133.75	2295	2360	2215	2970	1600	2285	2269.58	0.00	0	325	2335	2310	2265	2240	2195	2322	2252	623	685	2500	1460	5	1	24904689	563	-10.97	0.72	12	0.14	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2360	-4.24	20240220	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	44	N	00	N
61	20240220	130627	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-15	5	-0.66	75702550	33354	129.36	2295	2360	2215	2970	1600	2285	2269.67	0.00	0	344	2335	2310	2265	2240	2195	2322	2252	623	685	2500	1460	5	1	24904689	565	-11.02	0.72	12	0.13	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2360	-3.81	20240220	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	44	N	00	N
62	20240220	120621	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2255	-30	5	-1.31	70024065	30841	119.62	2295	2360	2215	2970	1600	2285	2270.49	0.00	0	372	2335	2310	2265	2240	2195	2322	2252	623	685	2500	1460	5	1	24904689	562	-10.95	0.71	12	0.12	-206.00	3160.00	4055	20230612	-44.39	1835	20231031	22.89	2360	-4.45	20240220	2150	4.88	20240103	4055	-44.39	20230612	1835	22.89	20231031	0.01	N	090370	2500	622 억		0	N	N	44	N	00	N
63	20240220	110623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	-10	5	-0.44	64428875	28364	110.01	2295	2360	2215	2970	1600	2285	2271.50	0.00	0	483	2335	2310	2265	2240	2195	2322	2252	623	685	2500	1460	5	1	24904689	567	-11.04	0.72	12	0.11	-206.00	3160.00	4055	20230612	-43.90	1835	20231031	23.98	2360	-3.60	20240220	2150	5.81	20240103	4055	-43.90	20230612	1835	23.98	20231031	0.01	N	090370	2500	622 억		0	N	N	44	N	00	N
64	20240220	100614	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-25	5	-1.09	7584105	3362	13.04	2295	2295	2240	2970	1600	2285	2255.83	0.00	0	-476	2335	2310	2265	2240	2195	2322	2252	623	685	2500	1460	5	1	24904689	563	-10.97	0.72	12	0.01	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2350	-3.83	20240119	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	44	N	00	N
65	20240220	090629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2280	-5	5	-0.22	16050	7	0.03	2295	2295	2280	2970	1600	2285	2292.86	0.00	0	-1	2335	2310	2265	2240	2195	2322	2252	623	685	2500	1460	5	1	24904689	568	-11.07	0.72	12	0.00	-206.00	3160.00	4055	20230612	-43.77	1835	20231031	24.25	2350	-2.98	20240119	2150	6.05	20240103	4055	-43.77	20230612	1835	24.25	20231031	0.01	N	090370	2500	622 억		0	N	N	44	N	00	N
66	20240219	160624	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2285	-30	5	-1.30	55733690	24741	116.92	2280	2290	2220	3005	1625	2315	2252.69	0.00	0	-945	2395	2355	2300	2260	2205	2375	2280	623	690	2500	1480	5	1	24904689	569	-11.09	0.72	12	0.10	-206.00	3160.00	4055	20230612	-43.65	1835	20231031	24.52	2350	-2.77	20240119	2150	6.28	20240103	4055	-43.65	20230612	1835	24.52	20231031	0.01	N	090370	2500	622 억		0	N	N	44	N	00	N
67	20240219	150629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-55	5	-2.38	52170635	23155	109.42	2280	2290	2220	3005	1625	2315	2253.10	0.00	0	-608	2395	2355	2300	2260	2205	2375	2280	623	690	2500	1480	5	1	24904689	563	-10.97	0.72	12	0.09	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2350	-3.83	20240119	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	11	N	00	N
68	20240219	140628	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-45	5	-1.94	35900280	15888	75.08	2280	2290	2220	3005	1625	2315	2259.58	0.00	0	-1222	2395	2355	2300	2260	2205	2375	2280	623	690	2500	1480	5	1	24904689	565	-11.02	0.72	12	0.06	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2350	-3.40	20240119	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	11	N	00	N
69	20240219	130628	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-55	5	-2.38	31266075	13840	65.40	2280	2290	2220	3005	1625	2315	2259.11	0.00	0	-206	2395	2355	2300	2260	2205	2375	2280	623	690	2500	1480	5	1	24904689	563	-10.97	0.72	12	0.06	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2350	-3.83	20240119	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	11	N	00	N
70	20240219	120627	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-45	5	-1.94	27549995	12196	57.63	2280	2290	2220	3005	1625	2315	2258.94	0.00	0	-364	2395	2355	2300	2260	2205	2375	2280	623	690	2500	1480	5	1	24904689	565	-11.02	0.72	12	0.05	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2350	-3.40	20240119	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	11	N	00	N
71	20240219	110625	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-45	5	-1.94	24441490	10828	51.17	2280	2280	2220	3005	1625	2315	2257.25	0.00	0	495	2395	2355	2300	2260	2205	2375	2280	623	690	2500	1480	5	1	24904689	565	-11.02	0.72	12	0.04	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2350	-3.40	20240119	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	11	N	00	N
72	20240219	100621	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	-40	5	-1.73	11130150	4895	23.13	2280	2280	2255	3005	1625	2315	2273.78	0.00	0	984	2395	2355	2300	2260	2205	2375	2280	623	690	2500	1480	5	1	24904689	567	-11.04	0.72	12	0.02	-206.00	3160.00	4055	20230612	-43.90	1835	20231031	23.98	2350	-3.19	20240119	2150	5.81	20240103	4055	-43.90	20230612	1835	23.98	20231031	0.01	N	090370	2500	622 억		0	N	N	11	N	00	N
73	20240219	090622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2280	-35	5	-1.51	1370280	601	2.84	2280	2280	2280	3005	1625	2315	2280.00	0.00	0	-28	2395	2355	2300	2260	2205	2375	2280	623	690	2500	1480	5	1	24904689	568	-11.07	0.72	12	0.00	-206.00	3160.00	4055	20230612	-43.77	1835	20231031	24.25	2350	-2.98	20240119	2150	6.05	20240103	4055	-43.77	20230612	1835	24.25	20231031	0.01	N	090370	2500	622 억		0	N	N	11	N	00	N
74	20240216	160619	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2315	0	3	0.00	46323540	20161	51.14	2310	2340	2245	3005	1625	2315	2296.45	0.00	0	-1714	2391	2352	2296	2257	2201	2372	2277	623	690	2500	1480	5	1	24904689	577	-11.24	0.73	12	0.08	-206.00	3160.00	4055	20230612	-42.91	1835	20231031	26.16	2350	-1.49	20240119	2150	7.67	20240103	4055	-42.91	20230612	1835	26.16	20231031	0.01	N	090370	2500	622 억		0	N	N	11	N	00	N
75	20240216	150624	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2315	0	3	0.00	39402265	17163	43.54	2310	2340	2245	3005	1625	2315	2295.77	0.00	0	-1701	2391	2352	2296	2257	2201	2372	2277	623	690	2500	1480	5	1	24904689	577	-11.24	0.73	12	0.07	-206.00	3160.00	4055	20230612	-42.91	1835	20231031	26.16	2350	-1.49	20240119	2150	7.67	20240103	4055	-42.91	20230612	1835	26.16	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
76	20240216	140627	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2300	-15	5	-0.65	28102360	12281	31.15	2310	2310	2245	3005	1625	2315	2288.28	0.00	0	-969	2391	2352	2296	2257	2201	2372	2277	623	690	2500	1480	5	1	24904689	573	-11.17	0.73	12	0.05	-206.00	3160.00	4055	20230612	-43.28	1835	20231031	25.34	2350	-2.13	20240119	2150	6.98	20240103	4055	-43.28	20230612	1835	25.34	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
77	20240216	130620	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2295	-20	5	-0.86	24829745	10858	27.54	2310	2310	2245	3005	1625	2315	2286.77	0.00	0	-889	2391	2352	2296	2257	2201	2372	2277	623	690	2500	1480	5	1	24904689	572	-11.14	0.73	12	0.04	-206.00	3160.00	4055	20230612	-43.40	1835	20231031	25.07	2350	-2.34	20240119	2150	6.74	20240103	4055	-43.40	20230612	1835	25.07	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
78	20240216	120621	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2270	-45	5	-1.94	24202025	10585	26.85	2310	2310	2245	3005	1625	2315	2286.45	0.00	0	-856	2391	2352	2296	2257	2201	2372	2277	623	690	2500	1480	5	1	24904689	565	-11.02	0.72	12	0.04	-206.00	3160.00	4055	20230612	-44.02	1835	20231031	23.71	2350	-3.40	20240119	2150	5.58	20240103	4055	-44.02	20230612	1835	23.71	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
79	20240216	110629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2260	-55	5	-2.38	19620910	8584	21.77	2310	2310	2245	3005	1625	2315	2285.75	0.00	0	-843	2391	2352	2296	2257	2201	2372	2277	623	690	2500	1480	5	1	24904689	563	-10.97	0.72	12	0.03	-206.00	3160.00	4055	20230612	-44.27	1835	20231031	23.16	2350	-3.83	20240119	2150	5.12	20240103	4055	-44.27	20230612	1835	23.16	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
80	20240216	100622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2290	-25	5	-1.08	10991360	4808	12.20	2310	2310	2275	3005	1625	2315	2286.06	0.00	0	-405	2391	2352	2296	2257	2201	2372	2277	623	690	2500	1480	5	1	24904689	570	-11.12	0.72	12	0.02	-206.00	3160.00	4055	20230612	-43.53	1835	20231031	24.80	2350	-2.55	20240119	2150	6.51	20240103	4055	-43.53	20230612	1835	24.80	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
81	20240216	090615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2310	-5	5	-0.22	995525	431	1.09	2310	2310	2305	3005	1625	2315	2309.80	0.00	0	-420	2391	2352	2296	2257	2201	2372	2277	623	690	2500	1480	5	1	24904689	575	-11.21	0.73	12	0.00	-206.00	3160.00	4055	20230612	-43.03	1835	20231031	25.89	2350	-1.70	20240119	2150	7.44	20240103	4055	-43.03	20230612	1835	25.89	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
82	20240215	160618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2315	40	2	1.76	87551535	38302	461.58	2245	2335	2240	2955	1595	2275	2285.82	0.00	0	-493	2338	2306	2288	2256	2238	2297	2247	623	680	2500	1450	5	1	24904689	577	-11.24	0.73	12	0.15	-206.00	3160.00	4055	20230612	-42.91	1835	20231031	26.16	2350	-1.49	20240119	2150	7.67	20240103	4055	-42.91	20230612	1835	26.16	20231031	0.01	N	090370	2500	622 억		0	N	N	15	N	00	N
83	20240215	150622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2295	20	2	0.88	82982820	36313	437.61	2245	2335	2240	2955	1595	2275	2285.21	0.00	0	-662	2338	2306	2288	2256	2238	2297	2247	623	680	2500	1450	5	1	24904689	572	-11.14	0.73	12	0.15	-206.00	3160.00	4055	20230612	-43.40	1835	20231031	25.07	2350	-2.34	20240119	2150	6.74	20240103	4055	-43.40	20230612	1835	25.07	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
84	20240215	140618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2325	50	2	2.20	71140840	31109	374.90	2245	2325	2240	2955	1595	2275	2286.83	0.00	0	-829	2338	2306	2288	2256	2238	2297	2247	623	680	2500	1450	5	1	24904689	579	-11.29	0.74	12	0.12	-206.00	3160.00	4055	20230612	-42.66	1835	20231031	26.70	2350	-1.06	20240119	2150	8.14	20240103	4055	-42.66	20230612	1835	26.70	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
85	20240215	130613	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2305	30	2	1.32	52143810	22899	275.96	2245	2310	2240	2955	1595	2275	2277.12	0.00	0	-408	2338	2306	2288	2256	2238	2297	2247	623	680	2500	1450	5	1	24904689	574	-11.19	0.73	12	0.09	-206.00	3160.00	4055	20230612	-43.16	1835	20231031	25.61	2350	-1.91	20240119	2150	7.21	20240103	4055	-43.16	20230612	1835	25.61	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
86	20240215	120618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2305	30	2	1.32	44468845	19567	235.80	2245	2305	2240	2955	1595	2275	2272.65	0.00	0	-429	2338	2306	2288	2256	2238	2297	2247	623	680	2500	1450	5	1	24904689	574	-11.19	0.73	12	0.08	-206.00	3160.00	4055	20230612	-43.16	1835	20231031	25.61	2350	-1.91	20240119	2150	7.21	20240103	4055	-43.16	20230612	1835	25.61	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
87	20240215	110614	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	0	3	0.00	33687125	14872	179.22	2245	2300	2240	2955	1595	2275	2265.14	0.00	0	-511	2338	2306	2288	2256	2238	2297	2247	623	680	2500	1450	5	1	24904689	567	-11.04	0.72	12	0.06	-206.00	3160.00	4055	20230612	-43.90	1835	20231031	23.98	2350	-3.19	20240119	2150	5.81	20240103	4055	-43.90	20230612	1835	23.98	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
88	20240215	100613	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2285	10	2	0.44	21738735	9611	115.82	2245	2295	2245	2955	1595	2275	2261.86	0.00	0	-580	2338	2306	2288	2256	2238	2297	2247	623	680	2500	1450	5	1	24904689	569	-11.09	0.72	12	0.04	-206.00	3160.00	4055	20230612	-43.65	1835	20231031	24.52	2350	-2.77	20240119	2150	6.28	20240103	4055	-43.65	20230612	1835	24.52	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
89	20240215	090615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2295	20	2	0.88	3898035	1736	20.92	2245	2295	2245	2955	1595	2275	2245.41	0.00	0	-791	2338	2306	2288	2256	2238	2297	2247	623	680	2500	1450	5	1	24904689	572	-11.14	0.73	12	0.01	-206.00	3160.00	4055	20230612	-43.40	1835	20231031	25.07	2350	-2.34	20240119	2150	6.74	20240103	4055	-43.40	20230612	1835	25.07	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
90	20240214	160610	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2275	-45	5	-1.94	18989125	8298	81.19	2305	2320	2270	3015	1625	2320	2288.40	0.00	0	-162	2366	2342	2306	2282	2246	2325	2265	623	695	2500	1480	5	1	24904689	567	-11.04	0.72	12	0.03	-206.00	3160.00	4055	20230612	-43.90	1835	20231031	23.98	2350	-3.19	20240119	2150	5.81	20240103	4055	-43.90	20230612	1835	23.98	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
91	20240214	150611	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2305	-15	5	-0.65	16393900	7158	70.04	2305	2320	2270	3015	1625	2320	2290.29	0.00	0	-174	2366	2342	2306	2282	2246	2325	2265	623	695	2500	1480	5	1	24904689	574	-11.19	0.73	12	0.03	-206.00	3160.00	4055	20230612	-43.16	1835	20231031	25.61	2350	-1.91	20240119	2150	7.21	20240103	4055	-43.16	20230612	1835	25.61	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
92	20240214	140609	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2320	0	3	0.00	8980560	3906	38.22	2305	2320	2285	3015	1625	2320	2299.17	0.00	0	-121	2366	2342	2306	2282	2246	2325	2265	623	695	2500	1480	5	1	24904689	578	-11.26	0.73	12	0.02	-206.00	3160.00	4055	20230612	-42.79	1835	20231031	26.43	2350	-1.28	20240119	2150	7.91	20240103	4055	-42.79	20230612	1835	26.43	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
93	20240214	130611	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2315	-5	5	-0.22	8319490	3621	35.43	2305	2320	2285	3015	1625	2320	2297.57	0.00	0	-95	2366	2342	2306	2282	2246	2325	2265	623	695	2500	1480	5	1	24904689	577	-11.24	0.73	12	0.01	-206.00	3160.00	4055	20230612	-42.91	1835	20231031	26.16	2350	-1.49	20240119	2150	7.67	20240103	4055	-42.91	20230612	1835	26.16	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
94	20240214	120606	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2305	-15	5	-0.65	6378535	2784	27.24	2305	2320	2285	3015	1625	2320	2291.14	0.00	0	-1	2366	2342	2306	2282	2246	2325	2265	623	695	2500	1480	5	1	24904689	574	-11.19	0.73	12	0.01	-206.00	3160.00	4055	20230612	-43.16	1835	20231031	25.61	2350	-1.91	20240119	2150	7.21	20240103	4055	-43.16	20230612	1835	25.61	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
95	20240214	110612	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2320	0	3	0.00	5828330	2544	24.89	2305	2320	2285	3015	1625	2320	2291.01	0.00	0	-14	2366	2342	2306	2282	2246	2325	2265	623	695	2500	1480	5	1	24904689	578	-11.26	0.73	12	0.01	-206.00	3160.00	4055	20230612	-42.79	1835	20231031	26.43	2350	-1.28	20240119	2150	7.91	20240103	4055	-42.79	20230612	1835	26.43	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
96	20240214	090603	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2290	-30	5	-1.29	18365	8	0.08	2305	2305	2285	3015	1625	2320	2295.62	0.00	0	-4	2366	2342	2306	2282	2246	2325	2265	623	695	2500	1480	5	1	24904689	570	-11.12	0.72	12	0.00	-206.00	3160.00	4055	20230612	-43.53	1835	20231031	24.80	2350	-2.55	20240119	2150	6.51	20240103	4055	-43.53	20230612	1835	24.80	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
97	20240213	160604	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2320	-10	5	-0.43	23494435	10220	71.89	2330	2330	2270	3025	1635	2330	2298.87	0.00	0	653	2370	2350	2315	2295	2260	2360	2305	623	695	2500	1490	5	1	24904689	578	-11.26	0.73	12	0.04	-206.00	3160.00	4055	20230612	-42.79	1835	20231031	26.43	2350	-1.28	20240119	2150	7.91	20240103	4055	-42.79	20230612	1835	26.43	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
98	20240213	150602	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2325	-5	5	-0.21	21421460	9326	65.60	2330	2330	2270	3025	1635	2330	2296.96	0.00	0	613	2370	2350	2315	2295	2260	2360	2305	623	695	2500	1490	5	1	24904689	579	-11.29	0.74	12	0.04	-206.00	3160.00	4055	20230612	-42.66	1835	20231031	26.70	2350	-1.06	20240119	2150	8.14	20240103	4055	-42.66	20230612	1835	26.70	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
99	20240213	140610	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2315	-15	5	-0.64	20592865	8968	63.08	2330	2330	2270	3025	1635	2330	2296.26	0.00	0	617	2370	2350	2315	2295	2260	2360	2305	623	695	2500	1490	5	1	24904689	577	-11.24	0.73	12	0.04	-206.00	3160.00	4055	20230612	-42.91	1835	20231031	26.16	2350	-1.49	20240119	2150	7.67	20240103	4055	-42.91	20230612	1835	26.16	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
100	20240213	130602	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2305	-25	5	-1.07	19571150	8526	59.97	2330	2330	2270	3025	1635	2330	2295.47	0.00	0	657	2370	2350	2315	2295	2260	2360	2305	623	695	2500	1490	5	1	24904689	574	-11.19	0.73	12	0.03	-206.00	3160.00	4055	20230612	-43.16	1835	20231031	25.61	2350	-1.91	20240119	2150	7.21	20240103	4055	-43.16	20230612	1835	25.61	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
101	20240213	120609	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2305	-25	5	-1.07	6420850	2773	19.51	2330	2330	2290	3025	1635	2330	2315.49	0.00	0	-50	2370	2350	2315	2295	2260	2360	2305	623	695	2500	1490	5	1	24904689	574	-11.19	0.73	12	0.01	-206.00	3160.00	4055	20230612	-43.16	1835	20231031	25.61	2350	-1.91	20240119	2150	7.21	20240103	4055	-43.16	20230612	1835	25.61	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
102	20240213	110608	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2310	-20	5	-0.86	5222485	2256	15.87	2330	2330	2290	3025	1635	2330	2314.93	0.00	0	-42	2370	2350	2315	2295	2260	2360	2305	623	695	2500	1490	5	1	24904689	575	-11.21	0.73	12	0.01	-206.00	3160.00	4055	20230612	-43.03	1835	20231031	25.89	2350	-1.70	20240119	2150	7.44	20240103	4055	-43.03	20230612	1835	25.89	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N
103	20240213	100509	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2310	-20	5	-0.86	4818455	2081	14.64	2330	2330	2290	3025	1635	2330	2315.45	0.00	0	-42	2370	2350	2315	2295	2260	2360	2305	623	695	2500	1490	5	1	24904689	575	-11.21	0.73	12	0.01	-206.00	3160.00	4055	20230612	-43.03	1835	20231031	25.89	2350	-1.70	20240119	2150	7.44	20240103	4055	-43.03	20230612	1835	25.89	20231031	0.01	N	090370	2500	622 억		0	N	N	0	N	00	N