KissMeData/009270/price/prices-20240501.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	20240531	160244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1267	10	2	0.80	3865238643	2948863	2491.41	1256	1381	1248	1634	880	1257	1310.79	1.01	0	-52853	1273	1264	1259	1250	1245	1262	1248	513	377	500	900	1	1	102586356	1300	21.84	0.50	12	2.87	58.00	2517.00	1516	20230608	-16.42	1190	20230726	6.47	1500	-15.53	20240103	1248	1.52	20240531	1516	-16.42	20230608	1190	6.47	20230726	1.99	N	009270	500	512 억		1031304	N	N	0	N	00	N
3	20240531	150246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1265	8	2	0.64	3782416489	2883417	2436.12	1256	1381	1248	1634	880	1257	1311.78	1.01	0	-52900	1273	1264	1259	1250	1245	1262	1248	513	377	500	900	1	1	102586356	1298	21.81	0.50	12	2.81	58.00	2517.00	1516	20230608	-16.56	1190	20230726	6.30	1500	-15.67	20240103	1248	1.36	20240531	1516	-16.56	20230608	1190	6.30	20230726	1.99	N	009270	500	512 억		1031304	N	N	0	N	00	N
4	20240531	140243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1282	25	2	1.99	3480710448	2646167	2235.67	1256	1381	1248	1634	880	1257	1315.38	1.01	0	-76653	1273	1264	1259	1250	1245	1262	1248	513	377	500	900	1	1	102586356	1315	22.10	0.51	12	2.58	58.00	2517.00	1516	20230608	-15.44	1190	20230726	7.73	1500	-14.53	20240103	1248	2.72	20240531	1516	-15.44	20230608	1190	7.73	20230726	1.99	N	009270	500	512 억		1031304	N	N	0	N	00	N
5	20240531	130244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1283	26	2	2.07	3342604754	2538114	2144.38	1256	1381	1248	1634	880	1257	1316.96	1.01	0	-70512	1273	1264	1259	1250	1245	1262	1248	513	377	500	900	1	1	102586356	1316	22.12	0.51	12	2.47	58.00	2517.00	1516	20230608	-15.37	1190	20230726	7.82	1500	-14.47	20240103	1248	2.80	20240531	1516	-15.37	20230608	1190	7.82	20230726	1.99	N	009270	500	512 억		1031304	N	N	0	N	00	N
6	20240531	120245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1281	24	2	1.91	2927146854	2217077	1873.15	1256	1381	1248	1634	880	1257	1320.27	1.01	0	-75841	1273	1264	1259	1250	1245	1262	1248	513	377	500	900	1	1	102586356	1314	22.09	0.51	12	2.16	58.00	2517.00	1516	20230608	-15.50	1190	20230726	7.65	1500	-14.60	20240103	1248	2.64	20240531	1516	-15.50	20230608	1190	7.65	20230726	1.99	N	009270	500	512 억		1031304	N	N	0	N	00	N
7	20240531	110244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1272	15	2	1.19	330316507	259845	219.54	1256	1290	1248	1634	880	1257	1271.21	1.01	0	-25580	1273	1264	1259	1250	1245	1262	1248	513	377	500	900	1	1	102586356	1305	21.93	0.51	12	0.25	58.00	2517.00	1516	20230608	-16.09	1190	20230726	6.89	1500	-15.20	20240103	1248	1.92	20240531	1516	-16.09	20230608	1190	6.89	20230726	1.99	N	009270	500	512 억		1031304	N	N	0	N	00	N
8	20240531	100245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1270	13	2	1.03	33699278	26501	22.39	1256	1280	1256	1634	880	1257	1271.62	1.01	0	-5360	1273	1264	1259	1250	1245	1262	1248	513	377	500	900	1	1	102586356	1303	21.90	0.50	12	0.03	58.00	2517.00	1516	20230608	-16.23	1190	20230726	6.72	1500	-15.33	20240103	1250	1.60	20240125	1516	-16.23	20230608	1190	6.72	20230726	1.99	N	009270	500	512 억		1031304	N	N	0	N	00	N
9	20240531	090244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1257	0	3	0.00	2646404	2107	1.78	1256	1257	1256	1634	880	1257	1256.01	1.01	0	-37	1273	1264	1259	1250	1245	1262	1248	513	377	500	900	1	1	102586356	1290	21.67	0.50	12	0.00	58.00	2517.00	1516	20230608	-17.08	1190	20230726	5.63	1500	-16.20	20240103	1250	0.56	20240125	1516	-17.08	20230608	1190	5.63	20230726	1.99	N	009270	500	512 억		1031304	N	N	0	N	00	N
10	20240530	160242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1257	-3	5	-0.24	146389254	116378	76.64	1260	1268	1254	1638	882	1260	1257.88	1.03	0	-49403	1287	1273	1266	1252	1245	1270	1249	513	378	500	900	1	1	102586356	1290	21.67	0.50	12	0.11	58.00	2517.00	1516	20230608	-17.08	1190	20230726	5.63	1500	-16.20	20240103	1250	0.56	20240125	1516	-17.08	20230608	1190	5.63	20230726	2.01	N	009270	500	512 억		1058323	N	N	0	N	00	N
11	20240530	150243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	0	3	0.00	142126456	112987	74.41	1260	1268	1254	1638	882	1260	1257.90	1.03	0	-49384	1287	1273	1266	1252	1245	1270	1249	513	378	500	900	1	1	102586356	1293	21.72	0.50	12	0.11	58.00	2517.00	1516	20230608	-16.89	1190	20230726	5.88	1500	-16.00	20240103	1250	0.80	20240125	1516	-16.89	20230608	1190	5.88	20230726	2.01	N	009270	500	512 억		1058323	N	N	0	N	00	N
12	20240530	140244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	0	3	0.00	137334214	109182	71.90	1260	1268	1254	1638	882	1260	1257.85	1.03	0	-46838	1287	1273	1266	1252	1245	1270	1249	513	378	500	900	1	1	102586356	1293	21.72	0.50	12	0.11	58.00	2517.00	1516	20230608	-16.89	1190	20230726	5.88	1500	-16.00	20240103	1250	0.80	20240125	1516	-16.89	20230608	1190	5.88	20230726	2.01	N	009270	500	512 억		1058323	N	N	0	N	00	N
13	20240530	130243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	0	3	0.00	122707984	97569	64.25	1260	1268	1254	1638	882	1260	1257.65	1.03	0	-39527	1287	1273	1266	1252	1245	1270	1249	513	378	500	900	1	1	102586356	1293	21.72	0.50	12	0.10	58.00	2517.00	1516	20230608	-16.89	1190	20230726	5.88	1500	-16.00	20240103	1250	0.80	20240125	1516	-16.89	20230608	1190	5.88	20230726	2.01	N	009270	500	512 억		1058323	N	N	0	N	00	N
14	20240530	120243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	0	3	0.00	96792018	76962	50.68	1260	1268	1254	1638	882	1260	1257.66	1.03	0	-34460	1287	1273	1266	1252	1245	1270	1249	513	378	500	900	1	1	102586356	1293	21.72	0.50	12	0.08	58.00	2517.00	1516	20230608	-16.89	1190	20230726	5.88	1500	-16.00	20240103	1250	0.80	20240125	1516	-16.89	20230608	1190	5.88	20230726	2.01	N	009270	500	512 억		1058323	N	N	0	N	00	N
15	20240530	110243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1259	-1	5	-0.08	45654774	36288	23.90	1260	1268	1254	1638	882	1260	1258.12	1.03	0	-15268	1287	1273	1266	1252	1245	1270	1249	513	378	500	900	1	1	102586356	1292	21.71	0.50	12	0.04	58.00	2517.00	1516	20230608	-16.95	1190	20230726	5.80	1500	-16.07	20240103	1250	0.72	20240125	1516	-16.95	20230608	1190	5.80	20230726	2.01	N	009270	500	512 억		1058323	N	N	0	N	00	N
16	20240530	100244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1255	-5	5	-0.40	31589808	25095	16.53	1260	1268	1255	1638	882	1260	1258.81	1.03	0	-11257	1287	1273	1266	1252	1245	1270	1249	513	378	500	900	1	1	102586356	1287	21.64	0.50	12	0.02	58.00	2517.00	1516	20230608	-17.22	1190	20230726	5.46	1500	-16.33	20240103	1250	0.40	20240125	1516	-17.22	20230608	1190	5.46	20230726	2.01	N	009270	500	512 억		1058323	N	N	0	N	00	N
17	20240530	090244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1268	8	2	0.63	13133628	10423	6.86	1260	1268	1260	1638	882	1260	1260.06	1.03	0	-80	1287	1273	1266	1252	1245	1270	1249	513	378	500	900	1	1	102586356	1301	21.86	0.50	12	0.01	58.00	2517.00	1516	20230608	-16.36	1190	20230726	6.55	1500	-15.47	20240103	1250	1.44	20240125	1516	-16.36	20230608	1190	6.55	20230726	2.01	N	009270	500	512 억		1058323	N	N	0	N	00	N
18	20240529	160241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1260	-20	5	-1.56	192832161	151813	197.41	1274	1280	1259	1664	896	1280	1270.20	1.04	0	-17147	1290	1284	1279	1273	1268	1288	1277	513	384	500	920	1	1	102586356	1293	21.72	0.50	12	0.15	58.00	2517.00	1516	20230608	-16.89	1190	20230726	5.88	1500	-16.00	20240103	1250	0.80	20240125	1516	-16.89	20230608	1190	5.88	20230726	2.02	N	009270	500	512 억		1071746	N	N	0	N	00	N
19	20240529	150242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1264	-16	5	-1.25	161061464	126622	164.66	1274	1280	1263	1664	896	1280	1271.99	1.04	0	-14672	1290	1284	1279	1273	1268	1288	1277	513	384	500	920	1	1	102586356	1297	21.79	0.50	12	0.12	58.00	2517.00	1516	20230608	-16.62	1190	20230726	6.22	1500	-15.73	20240103	1250	1.12	20240125	1516	-16.62	20230608	1190	6.22	20230726	2.02	N	009270	500	512 억		1071746	N	N	0	N	00	N
20	20240529	140243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1271	-9	5	-0.70	113245870	88897	115.60	1274	1280	1270	1664	896	1280	1273.90	1.04	0	-8391	1290	1284	1279	1273	1268	1288	1277	513	384	500	920	1	1	102586356	1304	21.91	0.50	12	0.09	58.00	2517.00	1516	20230608	-16.16	1190	20230726	6.81	1500	-15.27	20240103	1250	1.68	20240125	1516	-16.16	20230608	1190	6.81	20230726	2.02	N	009270	500	512 억		1071746	N	N	0	N	00	N
21	20240529	130242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1272	-8	5	-0.62	82446315	64710	84.15	1274	1280	1271	1664	896	1280	1274.09	1.04	0	-4154	1290	1284	1279	1273	1268	1288	1277	513	384	500	920	1	1	102586356	1305	21.93	0.51	12	0.06	58.00	2517.00	1516	20230608	-16.09	1190	20230726	6.89	1500	-15.20	20240103	1250	1.76	20240125	1516	-16.09	20230608	1190	6.89	20230726	2.02	N	009270	500	512 억		1071746	N	N	0	N	00	N
22	20240529	120244	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-6	5	-0.47	71586116	56175	73.05	1274	1280	1271	1664	896	1280	1274.34	1.04	0	-2357	1290	1284	1279	1273	1268	1288	1277	513	384	500	920	1	1	102586356	1307	21.97	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.02	N	009270	500	512 억		1071746	N	N	0	N	00	N
23	20240529	110242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-6	5	-0.47	61256845	48063	62.50	1274	1280	1271	1664	896	1280	1274.51	1.04	0	-719	1290	1284	1279	1273	1268	1288	1277	513	384	500	920	1	1	102586356	1307	21.97	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.02	N	009270	500	512 억		1071746	N	N	0	N	00	N
24	20240529	100241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	-2	5	-0.16	17978721	14088	18.32	1274	1280	1274	1664	896	1280	1276.17	1.04	0	-738	1290	1284	1279	1273	1268	1288	1277	513	384	500	920	1	1	102586356	1311	22.03	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1250	2.24	20240125	1516	-15.70	20230608	1190	7.39	20230726	2.02	N	009270	500	512 억		1071746	N	N	0	N	00	N
25	20240529	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	0	3	0.00	2981166	2340	3.04	1274	1280	1274	1664	896	1280	1274.00	1.04	0	0	1290	1284	1279	1273	1268	1288	1277	513	384	500	920	1	1	102586356	1313	22.07	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.02	N	009270	500	512 억		1071746	N	N	0	N	00	N
26	20240528	160240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	7	2	0.55	98381534	76901	54.77	1274	1285	1274	1654	892	1273	1279.33	1.05	0	-3661	1286	1279	1276	1269	1266	1278	1268	513	381	500	910	1	1	102586356	1313	22.07	0.51	12	0.07	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.02	N	009270	500	512 억		1075504	N	N	0	N	00	N
27	20240528	150241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	7	2	0.55	94358765	73753	52.53	1274	1285	1274	1654	892	1273	1279.39	1.05	0	-3791	1286	1279	1276	1269	1266	1278	1268	513	381	500	910	1	1	102586356	1313	22.07	0.51	12	0.07	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.02	N	009270	500	512 억		1075504	N	N	0	N	00	N
28	20240528	140242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	5	2	0.39	92663558	72427	51.58	1274	1285	1274	1654	892	1273	1279.41	1.05	0	-3891	1286	1279	1276	1269	1266	1278	1268	513	381	500	910	1	1	102586356	1311	22.03	0.51	12	0.07	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1250	2.24	20240125	1516	-15.70	20230608	1190	7.39	20230726	2.02	N	009270	500	512 억		1075504	N	N	0	N	00	N
29	20240528	130240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	5	2	0.39	90093598	70416	50.15	1274	1285	1274	1654	892	1273	1279.45	1.05	0	-3891	1286	1279	1276	1269	1266	1278	1268	513	381	500	910	1	1	102586356	1311	22.03	0.51	12	0.07	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1250	2.24	20240125	1516	-15.70	20230608	1190	7.39	20230726	2.02	N	009270	500	512 억		1075504	N	N	0	N	00	N
30	20240528	120241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1282	9	2	0.71	83138920	64978	46.28	1274	1285	1274	1654	892	1273	1279.49	1.05	0	-3926	1286	1279	1276	1269	1266	1278	1268	513	381	500	910	1	1	102586356	1315	22.10	0.51	12	0.06	58.00	2517.00	1516	20230608	-15.44	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1516	-15.44	20230608	1190	7.73	20230726	2.02	N	009270	500	512 억		1075504	N	N	0	N	00	N
31	20240528	110240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1279	6	2	0.47	72388603	56578	40.30	1274	1285	1274	1654	892	1273	1279.45	1.05	0	-3733	1286	1279	1276	1269	1266	1278	1268	513	381	500	910	1	1	102586356	1312	22.05	0.51	12	0.06	58.00	2517.00	1516	20230608	-15.63	1190	20230726	7.48	1500	-14.73	20240103	1250	2.32	20240125	1516	-15.63	20230608	1190	7.48	20230726	2.02	N	009270	500	512 억		1075504	N	N	0	N	00	N
32	20240528	100242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1284	11	2	0.86	40921108	31960	22.76	1274	1285	1274	1654	892	1273	1280.39	1.05	0	-4467	1286	1279	1276	1269	1266	1278	1268	513	381	500	910	1	1	102586356	1317	22.14	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.30	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1516	-15.30	20230608	1190	7.90	20230726	2.02	N	009270	500	512 억		1075504	N	N	0	N	00	N
33	20240528	090242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	1	2	0.08	15397139	12057	8.59	1274	1283	1274	1654	892	1273	1277.03	1.05	0	-3956	1286	1279	1276	1269	1266	1278	1268	513	381	500	910	1	1	102586356	1307	21.97	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.02	N	009270	500	512 억		1075504	N	N	0	N	00	N
34	20240527	160236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1273	-3	5	-0.24	179359763	140398	601.07	1276	1283	1273	1658	894	1276	1277.61	1.06	0	-6724	1281	1278	1275	1272	1269	1280	1274	513	382	500	910	1	1	102586356	1306	21.95	0.51	12	0.14	58.00	2517.00	1516	20230608	-16.03	1190	20230726	6.97	1500	-15.13	20240103	1250	1.84	20240125	1516	-16.03	20230608	1190	6.97	20230726	2.01	N	009270	500	512 억		1083993	N	N	0	N	00	N
35	20240527	150239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1279	3	2	0.24	134059020	104906	449.12	1276	1282	1274	1658	894	1276	1277.90	1.06	0	-6585	1281	1278	1275	1272	1269	1280	1274	513	382	500	910	1	1	102586356	1312	22.05	0.51	12	0.10	58.00	2517.00	1516	20230608	-15.63	1190	20230726	7.48	1500	-14.73	20240103	1250	2.32	20240125	1516	-15.63	20230608	1190	7.48	20230726	2.01	N	009270	500	512 억		1083993	N	N	0	N	00	N
36	20240527	140240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	2	2	0.16	108845239	85201	364.76	1276	1282	1274	1658	894	1276	1277.51	1.06	0	-5734	1281	1278	1275	1272	1269	1280	1274	513	382	500	910	1	1	102586356	1311	22.03	0.51	12	0.08	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1250	2.24	20240125	1516	-15.70	20230608	1190	7.39	20230726	2.01	N	009270	500	512 억		1083993	N	N	0	N	00	N
37	20240527	130241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	4	2	0.31	86304751	67577	289.31	1276	1282	1274	1658	894	1276	1277.13	1.06	0	-3574	1281	1278	1275	1272	1269	1280	1274	513	382	500	910	1	1	102586356	1313	22.07	0.51	12	0.07	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.01	N	009270	500	512 억		1083993	N	N	0	N	00	N
38	20240527	120240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1279	3	2	0.24	39984027	31298	133.99	1276	1282	1274	1658	894	1276	1277.53	1.06	0	-3354	1281	1278	1275	1272	1269	1280	1274	513	382	500	910	1	1	102586356	1312	22.05	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.63	1190	20230726	7.48	1500	-14.73	20240103	1250	2.32	20240125	1516	-15.63	20230608	1190	7.48	20230726	2.01	N	009270	500	512 억		1083993	N	N	0	N	00	N
39	20240527	110240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1276	0	3	0.00	31261665	24477	104.79	1276	1282	1274	1658	894	1276	1277.19	1.06	0	-3015	1281	1278	1275	1272	1269	1280	1274	513	382	500	910	1	1	102586356	1309	22.00	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1250	2.08	20240125	1516	-15.83	20230608	1190	7.23	20230726	2.01	N	009270	500	512 억		1083993	N	N	0	N	00	N
40	20240527	100240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1276	0	3	0.00	18255994	14284	61.15	1276	1282	1276	1658	894	1276	1278.07	1.06	0	-3015	1281	1278	1275	1272	1269	1280	1274	513	382	500	910	1	1	102586356	1309	22.00	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1250	2.08	20240125	1516	-15.83	20230608	1190	7.23	20230726	2.01	N	009270	500	512 억		1083993	N	N	0	N	00	N
41	20240527	090240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	2	2	0.16	4685474	3672	15.72	1276	1278	1276	1658	894	1276	1276.00	1.06	0	-54	1281	1278	1275	1272	1269	1280	1274	513	382	500	910	1	1	102586356	1311	22.03	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1250	2.24	20240125	1516	-15.70	20230608	1190	7.39	20230726	2.01	N	009270	500	512 억		1083993	N	N	0	N	00	N
42	20240524	160228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1276	1	2	0.08	28090120	22044	13.28	1272	1278	1272	1657	893	1275	1274.28	1.06	0	-1755	1287	1281	1277	1271	1267	1279	1269	513	382	500	910	1	1	102586356	1309	22.00	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1250	2.08	20240125	1516	-15.83	20230608	1190	7.23	20230726	2.01	N	009270	500	512 억		1085812	N	N	0	N	00	N
43	20240524	150231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-1	5	-0.08	26354495	20683	12.46	1272	1278	1272	1657	893	1275	1274.21	1.06	0	-731	1287	1281	1277	1271	1267	1279	1269	513	382	500	910	1	1	102586356	1307	21.97	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.01	N	009270	500	512 억		1085812	N	N	0	N	00	N
44	20240524	140232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1277	2	2	0.16	23706965	18606	11.21	1272	1278	1272	1657	893	1275	1274.16	1.06	0	-728	1287	1281	1277	1271	1267	1279	1269	513	382	500	910	1	1	102586356	1310	22.02	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1250	2.16	20240125	1516	-15.77	20230608	1190	7.31	20230726	2.01	N	009270	500	512 억		1085812	N	N	0	N	00	N
45	20240524	130231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1277	2	2	0.16	20182933	15841	9.55	1272	1278	1272	1657	893	1275	1274.09	1.06	0	-728	1287	1281	1277	1271	1267	1279	1269	513	382	500	910	1	1	102586356	1310	22.02	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1250	2.16	20240125	1516	-15.77	20230608	1190	7.31	20230726	2.01	N	009270	500	512 억		1085812	N	N	0	N	00	N
46	20240524	120231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-1	5	-0.08	10727637	8425	5.08	1272	1277	1272	1657	893	1275	1273.31	1.06	0	-713	1287	1281	1277	1271	1267	1279	1269	513	382	500	910	1	1	102586356	1307	21.97	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.01	N	009270	500	512 억		1085812	N	N	0	N	00	N
47	20240524	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-1	5	-0.08	10068909	7908	4.77	1272	1277	1272	1657	893	1275	1273.26	1.06	0	-713	1287	1281	1277	1271	1267	1279	1269	513	382	500	910	1	1	102586356	1307	21.97	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.01	N	009270	500	512 억		1085812	N	N	0	N	00	N
48	20240524	100232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1277	2	2	0.16	7114080	5589	3.37	1272	1277	1272	1657	893	1275	1272.87	1.06	0	-71	1287	1281	1277	1271	1267	1279	1269	513	382	500	910	1	1	102586356	1310	22.02	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1250	2.16	20240125	1516	-15.77	20230608	1190	7.31	20230726	2.01	N	009270	500	512 억		1085812	N	N	0	N	00	N
49	20240524	090231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1277	2	2	0.16	2586031	2033	1.23	1272	1277	1272	1657	893	1275	1272.03	1.06	0	-129	1287	1281	1277	1271	1267	1279	1269	513	382	500	910	1	1	102586356	1310	22.02	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1250	2.16	20240125	1516	-15.77	20230608	1190	7.31	20230726	2.01	N	009270	500	512 억		1085812	N	N	0	N	00	N
50	20240523	160228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1275	-5	5	-0.39	211406631	165681	357.15	1281	1283	1273	1664	896	1280	1275.99	1.05	0	1403	1293	1286	1280	1273	1267	1283	1270	513	384	500	920	1	1	102586356	1308	21.98	0.51	12	0.16	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1250	2.00	20240125	1516	-15.90	20230608	1190	7.14	20230726	2.01	N	009270	500	512 억		1077646	N	N	0	N	00	N
51	20240523	150231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1275	-5	5	-0.39	199568423	156404	337.15	1281	1283	1273	1664	896	1280	1275.98	1.05	0	1993	1293	1286	1280	1273	1267	1283	1270	513	384	500	920	1	1	102586356	1308	21.98	0.51	12	0.15	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1250	2.00	20240125	1516	-15.90	20230608	1190	7.14	20230726	2.01	N	009270	500	512 억		1077646	N	N	0	N	00	N
52	20240523	140232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1282	2	2	0.16	127748057	100076	215.73	1281	1283	1273	1664	896	1280	1276.51	1.05	0	-4519	1293	1286	1280	1273	1267	1283	1270	513	384	500	920	1	1	102586356	1315	22.10	0.51	12	0.10	58.00	2517.00	1516	20230608	-15.44	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1516	-15.44	20230608	1190	7.73	20230726	2.01	N	009270	500	512 억		1077646	N	N	0	N	00	N
53	20240523	130230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1278	-2	5	-0.16	94434961	74020	159.56	1281	1283	1273	1664	896	1280	1275.80	1.05	0	-4519	1293	1286	1280	1273	1267	1283	1270	513	384	500	920	1	1	102586356	1311	22.03	0.51	12	0.07	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1250	2.24	20240125	1516	-15.70	20230608	1190	7.39	20230726	2.01	N	009270	500	512 억		1077646	N	N	0	N	00	N
54	20240523	120230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1279	-1	5	-0.08	59803323	46890	101.08	1281	1283	1273	1664	896	1280	1275.40	1.05	0	-4908	1293	1286	1280	1273	1267	1283	1270	513	384	500	920	1	1	102586356	1312	22.05	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.63	1190	20230726	7.48	1500	-14.73	20240103	1250	2.32	20240125	1516	-15.63	20230608	1190	7.48	20230726	2.01	N	009270	500	512 억		1077646	N	N	0	N	00	N
55	20240523	110228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1276	-4	5	-0.31	31142781	24430	52.66	1281	1283	1273	1664	896	1280	1274.78	1.05	0	-4908	1293	1286	1280	1273	1267	1283	1270	513	384	500	920	1	1	102586356	1309	22.00	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1250	2.08	20240125	1516	-15.83	20230608	1190	7.23	20230726	2.01	N	009270	500	512 억		1077646	N	N	0	N	00	N
56	20240523	100228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-6	5	-0.47	20643372	16192	34.90	1281	1283	1273	1664	896	1280	1274.91	1.05	0	-4878	1293	1286	1280	1273	1267	1283	1270	513	384	500	920	1	1	102586356	1307	21.97	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.01	N	009270	500	512 억		1077646	N	N	0	N	00	N
57	20240523	090230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1283	3	2	0.23	974027	761	1.64	1281	1283	1279	1664	896	1280	1279.93	1.05	0	-750	1293	1286	1280	1273	1267	1283	1270	513	384	500	920	1	1	102586356	1316	22.12	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.37	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1516	-15.37	20230608	1190	7.82	20230726	2.01	N	009270	500	512 억		1077646	N	N	0	N	00	N
58	20240522	160228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	-3	5	-0.23	59269825	46369	43.00	1284	1287	1274	1667	899	1283	1278.22	1.06	0	-3003	1291	1286	1279	1274	1267	1289	1277	513	384	500	920	1	1	102586356	1313	22.07	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1086448	N	N	27	N	00	N
59	20240522	150230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1277	-6	5	-0.47	54478555	42617	39.52	1284	1287	1275	1667	899	1283	1278.33	1.06	0	-2833	1291	1286	1279	1274	1267	1289	1277	513	384	500	920	1	1	102586356	1310	22.02	0.51	12	0.04	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1250	2.16	20240125	1516	-15.77	20230608	1190	7.31	20230726	2.00	N	009270	500	512 억		1086448	N	N	27	N	00	N
60	20240522	140229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1275	-8	5	-0.62	41154261	32170	29.83	1284	1287	1275	1667	899	1283	1279.27	1.06	0	-1488	1291	1286	1279	1274	1267	1289	1277	513	384	500	920	1	1	102586356	1308	21.98	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1250	2.00	20240125	1516	-15.90	20230608	1190	7.14	20230726	2.00	N	009270	500	512 억		1086448	N	N	27	N	00	N
61	20240522	130230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1281	-2	5	-0.16	22280782	17405	16.14	1284	1287	1278	1667	899	1283	1280.14	1.06	0	-1479	1291	1286	1279	1274	1267	1289	1277	513	384	500	920	1	1	102586356	1314	22.09	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.50	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1516	-15.50	20230608	1190	7.65	20230726	2.00	N	009270	500	512 억		1086448	N	N	27	N	00	N
62	20240522	120228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1281	-2	5	-0.16	19197278	14998	13.91	1284	1287	1278	1667	899	1283	1279.99	1.06	0	-1479	1291	1286	1279	1274	1267	1289	1277	513	384	500	920	1	1	102586356	1314	22.09	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.50	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1516	-15.50	20230608	1190	7.65	20230726	2.00	N	009270	500	512 억		1086448	N	N	27	N	00	N
63	20240522	110229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	-3	5	-0.23	11598228	9067	8.41	1284	1287	1278	1667	899	1283	1279.17	1.06	0	-1149	1291	1286	1279	1274	1267	1289	1277	513	384	500	920	1	1	102586356	1313	22.07	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1086448	N	N	27	N	00	N
64	20240522	100228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	-3	5	-0.23	4217001	3294	3.05	1284	1287	1278	1667	899	1283	1280.21	1.06	0	-1216	1291	1286	1279	1274	1267	1289	1277	513	384	500	920	1	1	102586356	1313	22.07	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1086448	N	N	27	N	00	N
65	20240522	090229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1286	3	2	0.23	1166228	909	0.84	1284	1287	1281	1667	899	1283	1282.98	1.06	0	-888	1291	1286	1279	1274	1267	1289	1277	513	384	500	920	1	1	102586356	1319	22.17	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.17	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1516	-15.17	20230608	1190	8.07	20230726	2.00	N	009270	500	512 억		1086448	N	N	27	N	00	N
66	20240521	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1283	-1	5	-0.08	137392142	107727	119.49	1280	1284	1272	1669	899	1284	1275.37	1.06	0	-13372	1294	1288	1284	1278	1274	1292	1282	513	385	500	920	1	1	102586356	1316	22.12	0.51	12	0.11	58.00	2517.00	1516	20230608	-15.37	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1516	-15.37	20230608	1190	7.82	20230726	2.00	N	009270	500	512 억		1088426	N	N	27	N	00	N
67	20240521	150228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1275	-9	5	-0.70	124084775	97324	107.95	1280	1284	1272	1669	899	1284	1274.97	1.06	0	-12412	1294	1288	1284	1278	1274	1292	1282	513	385	500	920	1	1	102586356	1308	21.98	0.51	12	0.09	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1250	2.00	20240125	1516	-15.90	20230608	1190	7.14	20230726	2.00	N	009270	500	512 억		1088426	N	N	47	N	00	N
68	20240521	140228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-10	5	-0.78	103613768	81250	90.12	1280	1284	1272	1669	899	1284	1275.25	1.06	0	-11612	1294	1288	1284	1278	1274	1292	1282	513	385	500	920	1	1	102586356	1307	21.97	0.51	12	0.08	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.00	N	009270	500	512 억		1088426	N	N	47	N	00	N
69	20240521	130230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-10	5	-0.78	91070426	71412	79.21	1280	1284	1272	1669	899	1284	1275.28	1.06	0	-11590	1294	1288	1284	1278	1274	1292	1282	513	385	500	920	1	1	102586356	1307	21.97	0.51	12	0.07	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.00	N	009270	500	512 억		1088426	N	N	47	N	00	N
70	20240521	120229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-10	5	-0.78	55286099	43306	48.04	1280	1284	1273	1669	899	1284	1276.64	1.06	0	-8428	1294	1288	1284	1278	1274	1292	1282	513	385	500	920	1	1	102586356	1307	21.97	0.51	12	0.04	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.00	N	009270	500	512 억		1088426	N	N	47	N	00	N
71	20240521	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1277	-7	5	-0.55	49251487	38573	42.79	1280	1284	1273	1669	899	1284	1276.84	1.06	0	-5398	1294	1288	1284	1278	1274	1292	1282	513	385	500	920	1	1	102586356	1310	22.02	0.51	12	0.04	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1250	2.16	20240125	1516	-15.77	20230608	1190	7.31	20230726	2.00	N	009270	500	512 억		1088426	N	N	47	N	00	N
72	20240521	100229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1274	-10	5	-0.78	39981590	31309	34.73	1280	1284	1273	1669	899	1284	1277.00	1.06	0	-2524	1294	1288	1284	1278	1274	1292	1282	513	385	500	920	1	1	102586356	1307	21.97	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1250	1.92	20240125	1516	-15.96	20230608	1190	7.06	20230726	2.00	N	009270	500	512 억		1088426	N	N	47	N	00	N
73	20240521	090227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	-4	5	-0.31	11516344	8997	9.98	1280	1284	1280	1669	899	1284	1280.02	1.06	0	413	1294	1288	1284	1278	1274	1292	1282	513	385	500	920	1	1	102586356	1313	22.07	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1088426	N	N	47	N	00	N
74	20240517	160230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1285	-5	5	-0.39	82699602	64254	81.86	1293	1294	1283	1677	903	1290	1287.07	1.06	0	3217	1298	1294	1289	1285	1280	1296	1287	513	387	500	920	1	1	102586356	1318	22.16	0.51	12	0.06	58.00	2517.00	1516	20230608	-15.24	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1516	-15.24	20230608	1190	7.98	20230726	1.99	N	009270	500	512 억		1087698	N	N	64	N	00	N
75	20240517	150231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1285	-5	5	-0.39	78641541	61095	77.84	1293	1294	1283	1677	903	1290	1287.20	1.06	0	3429	1298	1294	1289	1285	1280	1296	1287	513	387	500	920	1	1	102586356	1318	22.16	0.51	12	0.06	58.00	2517.00	1516	20230608	-15.24	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1516	-15.24	20230608	1190	7.98	20230726	1.99	N	009270	500	512 억		1087698	N	N	64	N	00	N
76	20240517	140226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1285	-5	5	-0.39	68972675	53566	68.24	1293	1294	1283	1677	903	1290	1287.62	1.06	0	3452	1298	1294	1289	1285	1280	1296	1287	513	387	500	920	1	1	102586356	1318	22.16	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.24	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1516	-15.24	20230608	1190	7.98	20230726	1.99	N	009270	500	512 억		1087698	N	N	64	N	00	N
77	20240517	130226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1286	-4	5	-0.31	54575090	42352	53.96	1293	1294	1283	1677	903	1290	1288.61	1.06	0	3452	1298	1294	1289	1285	1280	1296	1287	513	387	500	920	1	1	102586356	1319	22.17	0.51	12	0.04	58.00	2517.00	1516	20230608	-15.17	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1516	-15.17	20230608	1190	8.07	20230726	1.99	N	009270	500	512 억		1087698	N	N	64	N	00	N
78	20240517	120226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1288	-2	5	-0.16	46283611	35896	45.73	1293	1294	1283	1677	903	1290	1289.38	1.06	0	3452	1298	1294	1289	1285	1280	1296	1287	513	387	500	920	1	1	102586356	1321	22.21	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.04	1190	20230726	8.24	1500	-14.13	20240103	1250	3.04	20240125	1516	-15.04	20230608	1190	8.24	20230726	1.99	N	009270	500	512 억		1087698	N	N	64	N	00	N
79	20240517	110226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1288	-2	5	-0.16	44937402	34848	44.40	1293	1294	1283	1677	903	1290	1289.53	1.06	0	3439	1298	1294	1289	1285	1280	1296	1287	513	387	500	920	1	1	102586356	1321	22.21	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.04	1190	20230726	8.24	1500	-14.13	20240103	1250	3.04	20240125	1516	-15.04	20230608	1190	8.24	20230726	1.99	N	009270	500	512 억		1087698	N	N	64	N	00	N
80	20240517	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1293	3	2	0.23	30241594	23421	29.84	1293	1294	1286	1677	903	1290	1291.22	1.06	0	390	1298	1294	1289	1285	1280	1296	1287	513	387	500	920	1	1	102586356	1326	22.29	0.51	12	0.02	58.00	2517.00	1516	20230608	-14.71	1190	20230726	8.66	1500	-13.80	20240103	1250	3.44	20240125	1516	-14.71	20230608	1190	8.66	20230726	1.99	N	009270	500	512 억		1087698	N	N	64	N	00	N
81	20240517	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1291	1	2	0.08	135762	105	0.13	1293	1293	1291	1677	903	1290	1292.97	1.06	0	-15	1298	1294	1289	1285	1280	1296	1287	513	387	500	920	1	1	102586356	1324	22.26	0.51	12	0.00	58.00	2517.00	1516	20230608	-14.84	1190	20230726	8.49	1500	-13.93	20240103	1250	3.28	20240125	1516	-14.84	20230608	1190	8.49	20230726	1.99	N	009270	500	512 억		1087698	N	N	64	N	00	N
82	20240516	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1290	4	2	0.31	100937221	78390	159.06	1288	1293	1284	1671	901	1286	1287.66	1.06	0	-485	1296	1291	1287	1282	1278	1289	1280	513	385	500	920	1	1	102586356	1323	22.24	0.51	12	0.08	58.00	2517.00	1516	20230608	-14.91	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1516	-14.91	20230608	1190	8.40	20230726	2.01	N	009270	500	512 억		1088183	N	N	64	N	00	N
83	20240516	150225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1290	4	2	0.31	94897547	73709	149.56	1288	1292	1284	1671	901	1286	1287.50	1.06	0	-622	1296	1291	1287	1282	1278	1289	1280	513	385	500	920	1	1	102586356	1323	22.24	0.51	12	0.07	58.00	2517.00	1516	20230608	-14.91	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1516	-14.91	20230608	1190	8.40	20230726	2.01	N	009270	500	512 억		1088183	N	N	46	N	00	N
84	20240516	140226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1289	3	2	0.23	78489228	61001	123.77	1288	1292	1284	1671	901	1286	1286.71	1.06	0	-1107	1296	1291	1287	1282	1278	1289	1280	513	385	500	920	1	1	102586356	1322	22.22	0.51	12	0.06	58.00	2517.00	1516	20230608	-14.97	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1516	-14.97	20230608	1190	8.32	20230726	2.01	N	009270	500	512 억		1088183	N	N	46	N	00	N
85	20240516	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1289	3	2	0.23	68565939	53286	108.12	1288	1292	1284	1671	901	1286	1286.78	1.06	0	-1544	1296	1291	1287	1282	1278	1289	1280	513	385	500	920	1	1	102586356	1322	22.22	0.51	12	0.05	58.00	2517.00	1516	20230608	-14.97	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1516	-14.97	20230608	1190	8.32	20230726	2.01	N	009270	500	512 억		1088183	N	N	46	N	00	N
86	20240516	120225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1290	4	2	0.31	67998706	52846	107.23	1288	1292	1284	1671	901	1286	1286.76	1.06	0	-1544	1296	1291	1287	1282	1278	1289	1280	513	385	500	920	1	1	102586356	1323	22.24	0.51	12	0.05	58.00	2517.00	1516	20230608	-14.91	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1516	-14.91	20230608	1190	8.40	20230726	2.01	N	009270	500	512 억		1088183	N	N	46	N	00	N
87	20240516	110224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1286	0	3	0.00	52038789	40432	82.04	1288	1292	1285	1671	901	1286	1287.12	1.06	0	762	1296	1291	1287	1282	1278	1289	1280	513	385	500	920	1	1	102586356	1319	22.17	0.51	12	0.04	58.00	2517.00	1516	20230608	-15.17	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1516	-15.17	20230608	1190	8.07	20230726	2.01	N	009270	500	512 억		1088183	N	N	46	N	00	N
88	20240516	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1287	1	2	0.08	33635993	26137	53.03	1288	1292	1285	1671	901	1286	1286.98	1.06	0	2074	1296	1291	1287	1282	1278	1289	1280	513	385	500	920	1	1	102586356	1320	22.19	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.11	1190	20230726	8.15	1500	-14.20	20240103	1250	2.96	20240125	1516	-15.11	20230608	1190	8.15	20230726	2.01	N	009270	500	512 억		1088183	N	N	46	N	00	N
89	20240516	090224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1289	3	2	0.23	2483656	1931	3.92	1288	1289	1288	1671	901	1286	1288.02	1.06	0	-27	1296	1291	1287	1282	1278	1289	1280	513	385	500	920	1	1	102586356	1322	22.22	0.51	12	0.00	58.00	2517.00	1516	20230608	-14.97	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1516	-14.97	20230608	1190	8.32	20230726	2.01	N	009270	500	512 억		1088183	N	N	46	N	00	N
90	20240514	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1286	-3	5	-0.23	63332239	49273	40.85	1289	1292	1283	1675	903	1289	1285.32	1.07	0	-9158	1300	1294	1289	1283	1278	1292	1281	513	386	500	920	1	1	102586356	1319	22.17	0.51	12	0.05	58.00	2517.00	1538	20230508	-16.38	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1516	-15.17	20230608	1190	8.07	20230726	2.01	N	009270	500	512 억		1097274	N	N	46	N	00	N
91	20240514	150228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1286	-3	5	-0.23	57888029	45038	37.34	1289	1292	1283	1675	903	1289	1285.32	1.07	0	-8897	1300	1294	1289	1283	1278	1292	1281	513	386	500	920	1	1	102586356	1319	22.17	0.51	12	0.04	58.00	2517.00	1538	20230508	-16.38	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1516	-15.17	20230608	1190	8.07	20230726	2.01	N	009270	500	512 억		1097274	N	N	18	N	00	N
92	20240514	140226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1284	-5	5	-0.39	38284839	29772	24.68	1289	1292	1283	1675	903	1289	1285.93	1.07	0	-5802	1300	1294	1289	1283	1278	1292	1281	513	386	500	920	1	1	102586356	1317	22.14	0.51	12	0.03	58.00	2517.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1516	-15.30	20230608	1190	7.90	20230726	2.01	N	009270	500	512 억		1097274	N	N	18	N	00	N
93	20240514	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1288	-1	5	-0.08	21046724	16351	13.56	1289	1292	1285	1675	903	1289	1287.18	1.07	0	-3948	1300	1294	1289	1283	1278	1292	1281	513	386	500	920	1	1	102586356	1321	22.21	0.51	12	0.02	58.00	2517.00	1538	20230508	-16.25	1190	20230726	8.24	1500	-14.13	20240103	1250	3.04	20240125	1516	-15.04	20230608	1190	8.24	20230726	2.01	N	009270	500	512 억		1097274	N	N	18	N	00	N
94	20240514	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1288	-1	5	-0.08	18032030	14007	11.61	1289	1292	1285	1675	903	1289	1287.36	1.07	0	-2934	1300	1294	1289	1283	1278	1292	1281	513	386	500	920	1	1	102586356	1321	22.21	0.51	12	0.01	58.00	2517.00	1538	20230508	-16.25	1190	20230726	8.24	1500	-14.13	20240103	1250	3.04	20240125	1516	-15.04	20230608	1190	8.24	20230726	2.01	N	009270	500	512 억		1097274	N	N	18	N	00	N
95	20240514	110226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1288	-1	5	-0.08	16293986	12657	10.49	1289	1292	1285	1675	903	1289	1287.35	1.07	0	-1779	1300	1294	1289	1283	1278	1292	1281	513	386	500	920	1	1	102586356	1321	22.21	0.51	12	0.01	58.00	2517.00	1538	20230508	-16.25	1190	20230726	8.24	1500	-14.13	20240103	1250	3.04	20240125	1516	-15.04	20230608	1190	8.24	20230726	2.01	N	009270	500	512 억		1097274	N	N	18	N	00	N
96	20240514	100226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1289	0	3	0.00	13187965	10244	8.49	1289	1292	1285	1675	903	1289	1287.38	1.07	0	-1344	1300	1294	1289	1283	1278	1292	1281	513	386	500	920	1	1	102586356	1322	22.22	0.51	12	0.01	58.00	2517.00	1538	20230508	-16.19	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1516	-14.97	20230608	1190	8.32	20230726	2.01	N	009270	500	512 억		1097274	N	N	18	N	00	N
97	20240514	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1292	3	2	0.23	1829652	1419	1.18	1289	1292	1289	1675	903	1289	1289.40	1.07	0	-763	1300	1294	1289	1283	1278	1292	1281	513	386	500	920	1	1	102586356	1325	22.28	0.51	12	0.00	58.00	2517.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1516	-14.78	20230608	1190	8.57	20230726	2.01	N	009270	500	512 억		1097274	N	N	18	N	00	N
98	20240513	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1289	-11	5	-0.85	155082103	120370	167.02	1295	1295	1284	1690	910	1300	1288.38	1.05	0	26819	1316	1308	1292	1284	1268	1312	1288	513	390	500	930	1	1	102586356	1322	22.22	0.51	12	0.12	58.00	2517.00	1538	20230508	-16.19	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1516	-14.97	20230608	1190	8.32	20230726	2.01	N	009270	500	512 억		1081788	N	N	18	N	00	N
99	20240513	150227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1285	-15	5	-1.15	153444421	119099	165.25	1295	1295	1284	1690	910	1300	1288.38	1.05	0	27265	1316	1308	1292	1284	1268	1312	1288	513	390	500	930	1	1	102586356	1318	22.16	0.51	12	0.12	58.00	2517.00	1538	20230508	-16.45	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1516	-15.24	20230608	1190	7.98	20230726	2.01	N	009270	500	512 억		1081788	N	N	0	N	00	N
100	20240513	140226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1284	-16	5	-1.23	151798290	117818	163.48	1295	1295	1284	1690	910	1300	1288.41	1.05	0	27596	1316	1308	1292	1284	1268	1312	1288	513	390	500	930	1	1	102586356	1317	22.14	0.51	12	0.11	58.00	2517.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1516	-15.30	20230608	1190	7.90	20230726	2.01	N	009270	500	512 억		1081788	N	N	0	N	00	N
101	20240513	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1290	-10	5	-0.77	131682270	102171	141.77	1295	1295	1286	1690	910	1300	1288.84	1.05	0	26596	1316	1308	1292	1284	1268	1312	1288	513	390	500	930	1	1	102586356	1323	22.24	0.51	12	0.10	58.00	2517.00	1538	20230508	-16.12	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1516	-14.91	20230608	1190	8.40	20230726	2.01	N	009270	500	512 억		1081788	N	N	0	N	00	N
102	20240513	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1290	-10	5	-0.77	125511340	97385	135.13	1295	1295	1286	1690	910	1300	1288.82	1.05	0	24993	1316	1308	1292	1284	1268	1312	1288	513	390	500	930	1	1	102586356	1323	22.24	0.51	12	0.09	58.00	2517.00	1538	20230508	-16.12	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1516	-14.91	20230608	1190	8.40	20230726	2.01	N	009270	500	512 억		1081788	N	N	0	N	00	N
103	20240513	110227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1288	-12	5	-0.92	108766472	84383	117.08	1295	1295	1286	1690	910	1300	1288.96	1.05	0	17994	1316	1308	1292	1284	1268	1312	1288	513	390	500	930	1	1	102586356	1321	22.21	0.51	12	0.08	58.00	2517.00	1538	20230508	-16.25	1190	20230726	8.24	1500	-14.13	20240103	1250	3.04	20240125	1516	-15.04	20230608	1190	8.24	20230726	2.01	N	009270	500	512 억		1081788	N	N	0	N	00	N
104	20240513	100227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1292	-8	5	-0.62	37204276	28814	39.98	1295	1295	1288	1690	910	1300	1291.19	1.05	0	2728	1316	1308	1292	1284	1268	1312	1288	513	390	500	930	1	1	102586356	1325	22.28	0.51	12	0.03	58.00	2517.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1516	-14.78	20230608	1190	8.57	20230726	2.01	N	009270	500	512 억		1081788	N	N	0	N	00	N
105	20240513	090227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1292	-8	5	-0.62	1855824	1435	1.99	1295	1295	1292	1690	910	1300	1293.26	1.05	0	-197	1316	1308	1292	1284	1268	1312	1288	513	390	500	930	1	1	102586356	1325	22.28	0.51	12	0.00	58.00	2517.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1516	-14.78	20230608	1190	8.57	20230726	2.01	N	009270	500	512 억		1081788	N	N	0	N	00	N
106	20240510	160221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1300	24	2	1.88	92275661	71837	70.83	1280	1300	1276	1658	894	1276	1284.51	1.06	0	-2619	1298	1287	1281	1270	1264	1284	1267	513	382	500	910	1	1	102586356	1334	22.41	0.52	12	0.07	58.00	2517.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1516	-14.25	20230608	1190	9.24	20230726	2.00	N	009270	500	512 억		1084373	N	N	0	N	00	N
107	20240510	150223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	4	2	0.31	63534198	49639	48.94	1280	1285	1276	1658	894	1276	1279.93	1.06	0	-1473	1298	1287	1281	1270	1264	1284	1267	513	382	500	910	1	1	102586356	1313	22.07	0.51	12	0.05	58.00	2517.00	1538	20230508	-16.78	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1084373	N	N	0	N	00	N
108	20240510	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	4	2	0.31	47894815	37406	36.88	1280	1285	1276	1658	894	1276	1280.40	1.06	0	-2566	1298	1287	1281	1270	1264	1284	1267	513	382	500	910	1	1	102586356	1313	22.07	0.51	12	0.04	58.00	2517.00	1538	20230508	-16.78	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1084373	N	N	0	N	00	N
109	20240510	130221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	4	2	0.31	44322249	34615	34.13	1280	1285	1276	1658	894	1276	1280.43	1.06	0	-4013	1298	1287	1281	1270	1264	1284	1267	513	382	500	910	1	1	102586356	1313	22.07	0.51	12	0.03	58.00	2517.00	1538	20230508	-16.78	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1084373	N	N	0	N	00	N
110	20240510	120222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1282	6	2	0.47	39433205	30798	30.37	1280	1285	1276	1658	894	1276	1280.38	1.06	0	-4013	1298	1287	1281	1270	1264	1284	1267	513	382	500	910	1	1	102586356	1315	22.10	0.51	12	0.03	58.00	2517.00	1538	20230508	-16.64	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1516	-15.44	20230608	1190	7.73	20230726	2.00	N	009270	500	512 억		1084373	N	N	0	N	00	N
111	20240510	110220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	4	2	0.31	36330804	28377	27.98	1280	1285	1276	1658	894	1276	1280.29	1.06	0	-3674	1298	1287	1281	1270	1264	1284	1267	513	382	500	910	1	1	102586356	1313	22.07	0.51	12	0.03	58.00	2517.00	1538	20230508	-16.78	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1084373	N	N	0	N	00	N
112	20240510	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1282	6	2	0.47	5671774	4428	4.37	1280	1285	1276	1658	894	1276	1280.89	1.06	0	-1114	1298	1287	1281	1270	1264	1284	1267	513	382	500	910	1	1	102586356	1315	22.10	0.51	12	0.00	58.00	2517.00	1538	20230508	-16.64	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1516	-15.44	20230608	1190	7.73	20230726	2.00	N	009270	500	512 억		1084373	N	N	0	N	00	N
113	20240510	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1280	4	2	0.31	412160	322	0.32	1280	1280	1280	1658	894	1276	1280.00	1.06	0	-48	1298	1287	1281	1270	1264	1284	1267	513	382	500	910	1	1	102586356	1313	22.07	0.51	12	0.00	58.00	2517.00	1538	20230508	-16.78	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1516	-15.57	20230608	1190	7.56	20230726	2.00	N	009270	500	512 억		1084373	N	N	0	N	00	N
114	20240509	160225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1276	-9	5	-0.70	129588774	101265	74.45	1291	1292	1275	1670	900	1285	1279.76	1.06	0	1075	1305	1295	1286	1276	1267	1290	1271	513	385	500	920	1	1	102586356	1309	22.00	0.51	12	0.10	58.00	2517.00	1538	20230508	-17.04	1190	20230726	7.23	1500	-14.93	20240103	1250	2.08	20240125	1516	-15.83	20230608	1190	7.23	20230726	1.99	N	009270	500	512 억		1083362	N	N	0	N	00	N
115	20240509	150226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1279	-6	5	-0.47	74929350	58461	42.98	1291	1292	1275	1670	900	1285	1281.70	1.06	0	1295	1305	1295	1286	1276	1267	1290	1271	513	385	500	920	1	1	102586356	1312	22.05	0.51	12	0.06	58.00	2517.00	1538	20230508	-16.84	1190	20230726	7.48	1500	-14.73	20240103	1250	2.32	20240125	1516	-15.63	20230608	1190	7.48	20230726	1.99	N	009270	500	512 억		1083362	N	N	0	N	00	N
116	20240509	140224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1284	-1	5	-0.08	31365719	24396	17.94	1291	1292	1282	1670	900	1285	1285.69	1.06	0	1725	1305	1295	1286	1276	1267	1290	1271	513	385	500	920	1	1	102586356	1317	22.14	0.51	12	0.02	58.00	2517.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1516	-15.30	20230608	1190	7.90	20230726	1.99	N	009270	500	512 억		1083362	N	N	0	N	00	N
117	20240509	130222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1284	-1	5	-0.08	30017636	23345	17.16	1291	1292	1282	1670	900	1285	1285.83	1.06	0	2089	1305	1295	1286	1276	1267	1290	1271	513	385	500	920	1	1	102586356	1317	22.14	0.51	12	0.02	58.00	2517.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1516	-15.30	20230608	1190	7.90	20230726	1.99	N	009270	500	512 억		1083362	N	N	0	N	00	N
118	20240509	120223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1284	-1	5	-0.08	26674713	20738	15.25	1291	1292	1282	1670	900	1285	1286.27	1.06	0	2127	1305	1295	1286	1276	1267	1290	1271	513	385	500	920	1	1	102586356	1317	22.14	0.51	12	0.02	58.00	2517.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1516	-15.30	20230608	1190	7.90	20230726	1.99	N	009270	500	512 억		1083362	N	N	0	N	00	N
119	20240509	110220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1284	-1	5	-0.08	21405464	16630	12.23	1291	1292	1284	1670	900	1285	1287.16	1.06	0	2070	1305	1295	1286	1276	1267	1290	1271	513	385	500	920	1	1	102586356	1317	22.14	0.51	12	0.02	58.00	2517.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1516	-15.30	20230608	1190	7.90	20230726	1.99	N	009270	500	512 억		1083362	N	N	0	N	00	N
120	20240509	100220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1286	1	2	0.08	13369920	10377	7.63	1291	1292	1286	1670	900	1285	1288.42	1.06	0	1731	1305	1295	1286	1276	1267	1290	1271	513	385	500	920	1	1	102586356	1319	22.17	0.51	12	0.01	58.00	2517.00	1538	20230508	-16.38	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1516	-15.17	20230608	1190	8.07	20230726	1.99	N	009270	500	512 억		1083362	N	N	0	N	00	N
121	20240509	090220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1291	6	2	0.47	92952	72	0.05	1291	1291	1291	1670	900	1285	1291.00	1.06	0	-10	1305	1295	1286	1276	1267	1290	1271	513	385	500	920	1	1	102586356	1324	22.26	0.51	12	0.00	58.00	2517.00	1538	20230508	-16.06	1190	20230726	8.49	1500	-13.93	20240103	1250	3.28	20240125	1516	-14.84	20230608	1190	8.49	20230726	1.99	N	009270	500	512 억		1083362	N	N	0	N	00	N
122	20240508	160220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1285	-5	5	-0.39	172826750	134951	97.25	1290	1296	1277	1677	903	1290	1280.65	1.07	0	-7581	1305	1297	1289	1281	1273	1298	1282	513	387	500	920	1	1	102586356	1318	22.16	0.51	12	0.13	58.00	2517.00	1538	20230508	-16.45	1190	20230726	7.98	1500	-14.33	20240103	1250	2.80	20240125	1538	-16.45	20230508	1190	7.98	20230726	2.00	N	009270	500	512 억		1095857	N	N	0	N	00	N
123	20240508	150221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1286	-4	5	-0.31	159391021	124494	89.72	1290	1296	1277	1677	903	1290	1280.31	1.07	0	-7730	1305	1297	1289	1281	1273	1298	1282	513	387	500	920	1	1	102586356	1319	22.17	0.51	12	0.12	58.00	2517.00	1538	20230508	-16.38	1190	20230726	8.07	1500	-14.27	20240103	1250	2.88	20240125	1538	-16.38	20230508	1190	8.07	20230726	2.00	N	009270	500	512 억		1095857	N	N	0	N	00	N
124	20240508	140218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1284	-6	5	-0.47	149428629	116740	84.13	1290	1296	1277	1677	903	1290	1280.01	1.07	0	-11036	1305	1297	1289	1281	1273	1298	1282	513	387	500	920	1	1	102586356	1317	22.14	0.51	12	0.11	58.00	2517.00	1538	20230508	-16.51	1190	20230726	7.90	1500	-14.40	20240103	1250	2.72	20240125	1538	-16.51	20230508	1190	7.90	20230726	2.00	N	009270	500	512 억		1095857	N	N	0	N	00	N
125	20240508	130217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1281	-9	5	-0.70	147238960	115032	82.90	1290	1296	1277	1677	903	1290	1279.98	1.07	0	-11757	1305	1297	1289	1281	1273	1298	1282	513	387	500	920	1	1	102586356	1314	22.09	0.51	12	0.11	58.00	2517.00	1538	20230508	-16.71	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1538	-16.71	20230508	1190	7.65	20230726	2.00	N	009270	500	512 억		1095857	N	N	0	N	00	N
126	20240508	120219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1281	-9	5	-0.70	144553889	112937	81.39	1290	1296	1277	1677	903	1290	1279.95	1.07	0	-11486	1305	1297	1289	1281	1273	1298	1282	513	387	500	920	1	1	102586356	1314	22.09	0.51	12	0.11	58.00	2517.00	1538	20230508	-16.71	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1538	-16.71	20230508	1190	7.65	20230726	2.00	N	009270	500	512 억		1095857	N	N	0	N	00	N
127	20240508	110236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1279	-11	5	-0.85	131466239	102715	74.02	1290	1296	1277	1677	903	1290	1279.91	1.07	0	-11136	1305	1297	1289	1281	1273	1298	1282	513	387	500	920	1	1	102586356	1312	22.05	0.51	12	0.10	58.00	2517.00	1538	20230508	-16.84	1190	20230726	7.48	1500	-14.73	20240103	1250	2.32	20240125	1538	-16.84	20230508	1190	7.48	20230726	2.00	N	009270	500	512 억		1095857	N	N	0	N	00	N
128	20240508	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1281	-9	5	-0.70	61600758	48029	34.61	1290	1296	1278	1677	903	1290	1282.57	1.07	0	-2331	1305	1297	1289	1281	1273	1298	1282	513	387	500	920	1	1	102586356	1314	22.09	0.51	12	0.05	58.00	2517.00	1538	20230508	-16.71	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1538	-16.71	20230508	1190	7.65	20230726	2.00	N	009270	500	512 억		1095857	N	N	0	N	00	N
129	20240508	090219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1289	-1	5	-0.08	3836483	2974	2.14	1290	1296	1289	1677	903	1290	1290.01	1.07	0	-832	1305	1297	1289	1281	1273	1298	1282	513	387	500	920	1	1	102586356	1322	22.22	0.51	12	0.00	58.00	2517.00	1538	20230508	-16.19	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1538	-16.19	20230508	1190	8.32	20230726	2.00	N	009270	500	512 억		1095857	N	N	0	N	00	N
130	20240503	160224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1293	-1	5	-0.08	80656388	62515	76.53	1296	1299	1287	1682	906	1294	1290.19	1.09	0	-11341	1311	1302	1295	1286	1279	1299	1283	513	388	500	930	1	1	102586356	1326	22.29	0.51	12	0.06	58.00	2517.00	1538	20230508	-15.93	1190	20230726	8.66	1500	-13.80	20240103	1250	3.44	20240125	1538	-15.93	20230508	1190	8.66	20230726	1.97	N	009270	500	512 억		1116724	N	N	1	N	00	N
131	20240503	150224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1289	-5	5	-0.39	41049491	31794	38.92	1296	1299	1288	1682	906	1294	1291.11	1.09	0	-9889	1311	1302	1295	1286	1279	1299	1283	513	388	500	930	1	1	102586356	1322	22.22	0.51	12	0.03	58.00	2517.00	1538	20230508	-16.19	1190	20230726	8.32	1500	-14.07	20240103	1250	3.12	20240125	1538	-16.19	20230508	1190	8.32	20230726	1.97	N	009270	500	512 억		1116724	N	N	120	N	00	N
132	20240503	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1290	-4	5	-0.31	31812384	24630	30.15	1296	1299	1289	1682	906	1294	1291.61	1.09	0	-9242	1311	1302	1295	1286	1279	1299	1283	513	388	500	930	1	1	102586356	1323	22.24	0.51	12	0.02	58.00	2517.00	1538	20230508	-16.12	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1538	-16.12	20230508	1190	8.40	20230726	1.97	N	009270	500	512 억		1116724	N	N	120	N	00	N
133	20240503	130224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1292	-2	5	-0.15	29472966	22816	27.93	1296	1299	1289	1682	906	1294	1291.77	1.09	0	-9242	1311	1302	1295	1286	1279	1299	1283	513	388	500	930	1	1	102586356	1325	22.28	0.51	12	0.02	58.00	2517.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	1.97	N	009270	500	512 억		1116724	N	N	120	N	00	N
134	20240503	120223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1292	-2	5	-0.15	27979467	21660	26.51	1296	1299	1289	1682	906	1294	1291.76	1.09	0	-9242	1311	1302	1295	1286	1279	1299	1283	513	388	500	930	1	1	102586356	1325	22.28	0.51	12	0.02	58.00	2517.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	1.97	N	009270	500	512 억		1116724	N	N	120	N	00	N
135	20240503	110222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1294	0	3	0.00	18447643	14276	17.48	1296	1299	1289	1682	906	1294	1292.21	1.09	0	-8046	1311	1302	1295	1286	1279	1299	1283	513	388	500	930	1	1	102586356	1327	22.31	0.51	12	0.01	58.00	2517.00	1538	20230508	-15.86	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1538	-15.86	20230508	1190	8.74	20230726	1.97	N	009270	500	512 억		1116724	N	N	120	N	00	N
136	20240503	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1295	1	2	0.08	10572368	8183	10.02	1296	1299	1289	1682	906	1294	1291.99	1.09	0	-2290	1311	1302	1295	1286	1279	1299	1283	513	388	500	930	1	1	102586356	1328	22.33	0.51	12	0.01	58.00	2517.00	1538	20230508	-15.80	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1538	-15.80	20230508	1190	8.82	20230726	1.97	N	009270	500	512 억		1116724	N	N	120	N	00	N
137	20240503	090221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1296	2	2	0.15	155525	120	0.15	1296	1299	1296	1682	906	1294	1296.04	1.09	0	-23	1311	1302	1295	1286	1279	1299	1283	513	388	500	930	1	1	102586356	1330	22.34	0.51	12	0.00	58.00	2517.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	1.97	N	009270	500	512 억		1116724	N	N	120	N	00	N
138	20240502	160221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1294	-4	5	-0.31	105647782	81690	132.19	1295	1304	1288	1687	909	1298	1293.28	1.09	0	500	1307	1302	1300	1295	1293	1301	1294	513	389	500	930	1	1	102586356	1327	22.31	0.51	12	0.08	58.00	2517.00	1538	20230508	-15.86	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1538	-15.86	20230508	1190	8.74	20230726	1.97	N	009270	500	512 억		1120216	N	N	120	N	00	N
139	20240502	150222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1290	-8	5	-0.62	85874342	66369	107.40	1295	1304	1288	1687	909	1298	1293.89	1.09	0	-75	1307	1302	1300	1295	1293	1301	1294	513	389	500	930	1	1	102586356	1323	22.24	0.51	12	0.06	58.00	2517.00	1538	20230508	-16.12	1190	20230726	8.40	1500	-14.00	20240103	1250	3.20	20240125	1538	-16.12	20230508	1190	8.40	20230726	1.97	N	009270	500	512 억		1120216	N	N	0	N	00	N
140	20240502	140221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1292	-6	5	-0.46	77467321	59855	96.86	1295	1304	1288	1687	909	1298	1294.25	1.09	0	-138	1307	1302	1300	1295	1293	1301	1294	513	389	500	930	1	1	102586356	1325	22.28	0.51	12	0.06	58.00	2517.00	1538	20230508	-15.99	1190	20230726	8.57	1500	-13.87	20240103	1250	3.36	20240125	1538	-15.99	20230508	1190	8.57	20230726	1.97	N	009270	500	512 억		1120216	N	N	0	N	00	N
141	20240502	130221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1296	-2	5	-0.15	26580145	20497	33.17	1295	1304	1292	1687	909	1298	1296.78	1.09	0	-26	1307	1302	1300	1295	1293	1301	1294	513	389	500	930	1	1	102586356	1330	22.34	0.51	12	0.02	58.00	2517.00	1538	20230508	-15.73	1190	20230726	8.91	1500	-13.60	20240103	1250	3.68	20240125	1538	-15.73	20230508	1190	8.91	20230726	1.97	N	009270	500	512 억		1120216	N	N	0	N	00	N
142	20240502	120220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1297	-1	5	-0.08	26249526	20242	32.76	1295	1304	1292	1687	909	1298	1296.79	1.09	0	-26	1307	1302	1300	1295	1293	1301	1294	513	389	500	930	1	1	102586356	1331	22.36	0.52	12	0.02	58.00	2517.00	1538	20230508	-15.67	1190	20230726	8.99	1500	-13.53	20240103	1250	3.76	20240125	1538	-15.67	20230508	1190	8.99	20230726	1.97	N	009270	500	512 억		1120216	N	N	0	N	00	N
143	20240502	110220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1297	-1	5	-0.08	23964272	18479	29.90	1295	1304	1292	1687	909	1298	1296.84	1.09	0	500	1307	1302	1300	1295	1293	1301	1294	513	389	500	930	1	1	102586356	1331	22.36	0.52	12	0.02	58.00	2517.00	1538	20230508	-15.67	1190	20230726	8.99	1500	-13.53	20240103	1250	3.76	20240125	1538	-15.67	20230508	1190	8.99	20230726	1.97	N	009270	500	512 억		1120216	N	N	0	N	00	N
144	20240502	100220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1298	0	3	0.00	15586712	12008	19.43	1295	1304	1295	1687	909	1298	1298.03	1.09	0	2392	1307	1302	1300	1295	1293	1301	1294	513	389	500	930	1	1	102586356	1332	22.38	0.52	12	0.01	58.00	2517.00	1538	20230508	-15.60	1190	20230726	9.08	1500	-13.47	20240103	1250	3.84	20240125	1538	-15.60	20230508	1190	9.08	20230726	1.97	N	009270	500	512 억		1120216	N	N	0	N	00	N
145	20240502	090220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1300	2	2	0.15	4519777	3488	5.64	1295	1300	1295	1687	909	1298	1295.81	1.09	0	585	1307	1302	1300	1295	1293	1301	1294	513	389	500	930	1	1	102586356	1334	22.41	0.52	12	0.00	58.00	2517.00	1538	20230508	-15.47	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1538	-15.47	20230508	1190	9.24	20230726	1.97	N	009270	500	512 억		1120216	N	N	0	N	00	N