KissMeData/003610/price/prices-20240601.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	20240628	160153	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2800	155	2	5.86	845007570	310245	227.14	2605	2815	2605	3435	1855	2645	2723.36	0.00	0	90471	2751	2697	2636	2582	2521	2725	2610	212	790	500	1580	5	1	42314090	1185	-28.57	0.57	09	0.73	-98.00	4872.00	5110	20230622	-45.21	1877	20231024	49.17	2815	-0.53	20240628	2010	39.30	20240311	5110	-45.21	20230628	1877	49.17	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
3	20240628	150152	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2795	150	2	5.67	750707205	276579	202.49	2605	2800	2605	3435	1855	2645	2714.26	0.00	0	78345	2751	2697	2636	2582	2521	2725	2610	212	790	500	1580	5	1	42314090	1183	-28.52	0.57	09	0.65	-98.00	4872.00	5110	20230622	-45.30	1877	20231024	48.91	2800	-0.18	20240628	2010	39.05	20240311	5110	-45.30	20230628	1877	48.91	20231024	0.22	N	003610	500	211 억		0	N	N	63	N	00	N
4	20240628	140151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2770	125	2	4.73	633857460	234503	171.69	2605	2785	2605	3435	1855	2645	2702.98	0.00	0	65786	2751	2697	2636	2582	2521	2725	2610	212	790	500	1580	5	1	42314090	1172	-28.27	0.57	09	0.55	-98.00	4872.00	5110	20230622	-45.79	1877	20231024	47.58	2785	-0.54	20240628	2010	37.81	20240311	5110	-45.79	20230628	1877	47.58	20231024	0.22	N	003610	500	211 억		0	N	N	63	N	00	N
5	20240628	130152	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2720	75	2	2.84	422517300	157554	115.35	2605	2740	2605	3435	1855	2645	2681.73	0.00	0	42703	2751	2697	2636	2582	2521	2725	2610	212	790	500	1580	5	1	42314090	1151	-27.76	0.56	09	0.37	-98.00	4872.00	5110	20230622	-46.77	1877	20231024	44.91	2740	-0.73	20240628	2010	35.32	20240311	5110	-46.77	20230628	1877	44.91	20231024	0.22	N	003610	500	211 억		0	N	N	63	N	00	N
6	20240628	120151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2705	60	2	2.27	404276230	150840	110.44	2605	2740	2605	3435	1855	2645	2680.17	0.00	0	41676	2751	2697	2636	2582	2521	2725	2610	212	790	500	1580	5	1	42314090	1145	-27.60	0.56	09	0.36	-98.00	4872.00	5110	20230622	-47.06	1877	20231024	44.11	2740	-1.28	20240628	2010	34.58	20240311	5110	-47.06	20230628	1877	44.11	20231024	0.22	N	003610	500	211 억		0	N	N	63	N	00	N
7	20240628	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2705	60	2	2.27	331659060	124150	90.89	2605	2725	2605	3435	1855	2645	2671.44	0.00	0	26556	2751	2697	2636	2582	2521	2725	2610	212	790	500	1580	5	1	42314090	1145	-27.60	0.56	09	0.29	-98.00	4872.00	5110	20230622	-47.06	1877	20231024	44.11	2725	-0.73	20240628	2010	34.58	20240311	5110	-47.06	20230628	1877	44.11	20231024	0.22	N	003610	500	211 억		0	N	N	63	N	00	N
8	20240628	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	5	2	0.19	46171005	17521	12.83	2605	2650	2605	3435	1855	2645	2635.18	0.00	0	2257	2751	2697	2636	2582	2521	2725	2610	212	790	500	1580	5	1	42314090	1121	-27.04	0.54	09	0.04	-98.00	4872.00	5110	20230622	-48.14	1877	20231024	41.18	2695	-1.67	20240611	2010	31.84	20240311	5110	-48.14	20230628	1877	41.18	20231024	0.22	N	003610	500	211 억		0	N	N	63	N	00	N
9	20240628	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2625	-20	5	-0.76	1703690	654	0.48	2605	2625	2605	3435	1855	2645	2605.03	0.00	0	0	2751	2697	2636	2582	2521	2725	2610	212	790	500	1580	5	1	42314090	1111	-26.79	0.54	09	0.00	-98.00	4872.00	5110	20230622	-48.63	1877	20231024	39.85	2695	-2.60	20240611	2010	30.60	20240311	5110	-48.63	20230628	1877	39.85	20231024	0.22	N	003610	500	211 억		0	N	N	63	N	00	N
10	20240627	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	20	2	0.76	358357295	136037	147.15	2575	2690	2575	3410	1840	2625	2634.14	0.00	0	16516	2711	2667	2601	2557	2491	2690	2580	212	785	500	1570	5	1	42314090	1119	-26.99	0.54	09	0.32	-98.00	4872.00	5110	20230621	-48.24	1877	20231024	40.92	2695	-1.86	20240611	2010	31.59	20240311	5110	-48.24	20230627	1877	40.92	20231024	0.22	N	003610	500	211 억		0	N	N	63	N	00	N
11	20240627	150151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2630	5	2	0.19	312644175	118745	128.45	2575	2690	2575	3410	1840	2625	2632.90	0.00	0	14709	2711	2667	2601	2557	2491	2690	2580	212	785	500	1570	5	1	42314090	1113	-26.84	0.54	09	0.28	-98.00	4872.00	5110	20230621	-48.53	1877	20231024	40.12	2695	-2.41	20240611	2010	30.85	20240311	5110	-48.53	20230627	1877	40.12	20231024	0.22	N	003610	500	211 억		0	N	N	76	N	00	N
12	20240627	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2640	15	2	0.57	251053485	95409	103.21	2575	2690	2575	3410	1840	2625	2631.34	0.00	0	7989	2711	2667	2601	2557	2491	2690	2580	212	785	500	1570	5	1	42314090	1117	-26.94	0.54	09	0.23	-98.00	4872.00	5110	20230621	-48.34	1877	20231024	40.65	2695	-2.04	20240611	2010	31.34	20240311	5110	-48.34	20230627	1877	40.65	20231024	0.22	N	003610	500	211 억		0	N	N	76	N	00	N
13	20240627	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2630	5	2	0.19	134150260	51020	55.19	2575	2690	2575	3410	1840	2625	2629.37	0.00	0	-985	2711	2667	2601	2557	2491	2690	2580	212	785	500	1570	5	1	42314090	1113	-26.84	0.54	09	0.12	-98.00	4872.00	5110	20230621	-48.53	1877	20231024	40.12	2695	-2.41	20240611	2010	30.85	20240311	5110	-48.53	20230627	1877	40.12	20231024	0.22	N	003610	500	211 억		0	N	N	76	N	00	N
14	20240627	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2630	5	2	0.19	69852185	26626	28.80	2575	2690	2575	3410	1840	2625	2623.46	0.00	0	-6215	2711	2667	2601	2557	2491	2690	2580	212	785	500	1570	5	1	42314090	1113	-26.84	0.54	09	0.06	-98.00	4872.00	5110	20230621	-48.53	1877	20231024	40.12	2695	-2.41	20240611	2010	30.85	20240311	5110	-48.53	20230627	1877	40.12	20231024	0.22	N	003610	500	211 억		0	N	N	76	N	00	N
15	20240627	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2620	-5	5	-0.19	54793905	20895	22.60	2575	2690	2575	3410	1840	2625	2622.35	0.00	0	-6093	2711	2667	2601	2557	2491	2690	2580	212	785	500	1570	5	1	42314090	1109	-26.73	0.54	09	0.05	-98.00	4872.00	5110	20230621	-48.73	1877	20231024	39.58	2695	-2.78	20240611	2010	30.35	20240311	5110	-48.73	20230627	1877	39.58	20231024	0.22	N	003610	500	211 억		0	N	N	76	N	00	N
16	20240627	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2615	-10	5	-0.38	34796775	13241	14.32	2575	2690	2575	3410	1840	2625	2627.96	0.00	0	-2829	2711	2667	2601	2557	2491	2690	2580	212	785	500	1570	5	1	42314090	1107	-26.68	0.54	09	0.03	-98.00	4872.00	5110	20230621	-48.83	1877	20231024	39.32	2695	-2.97	20240611	2010	30.10	20240311	5110	-48.83	20230627	1877	39.32	20231024	0.22	N	003610	500	211 억		0	N	N	76	N	00	N
17	20240627	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	-50	5	-1.90	981075	381	0.41	2575	2575	2575	3410	1840	2625	2575.00	0.00	0	0	2711	2667	2601	2557	2491	2690	2580	212	785	500	1570	5	1	42314090	1090	-26.28	0.53	09	0.00	-98.00	4872.00	5110	20230621	-49.61	1877	20231024	37.19	2695	-4.45	20240611	2010	28.11	20240311	5110	-49.61	20230627	1877	37.19	20231024	0.22	N	003610	500	211 억		0	N	N	76	N	00	N
18	20240626	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2625	30	2	1.16	238238215	92065	53.78	2595	2645	2535	3370	1820	2595	2586.45	0.00	0	9285	2641	2617	2571	2547	2501	2630	2560	212	775	500	1550	5	1	42314090	1111	-26.79	0.54	09	0.22	-98.00	4872.00	5110	20230620	-48.63	1877	20231024	39.85	2695	-2.60	20240611	2010	30.60	20240311	5110	-48.63	20230626	1877	39.85	20231024	0.21	N	003610	500	211 억		0	N	N	76	N	00	N
19	20240626	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	-10	5	-0.39	188054640	72831	42.54	2595	2645	2535	3370	1820	2595	2582.07	0.00	0	13018	2641	2617	2571	2547	2501	2630	2560	212	775	500	1550	5	1	42314090	1094	-26.38	0.53	09	0.17	-98.00	4872.00	5110	20230620	-49.41	1877	20231024	37.72	2695	-4.08	20240611	2010	28.61	20240311	5110	-49.41	20230626	1877	37.72	20231024	0.21	N	003610	500	211 억		0	N	N	90	N	00	N
20	20240626	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	-35	5	-1.35	162331925	62822	36.70	2595	2645	2535	3370	1820	2595	2584.00	0.00	0	14388	2641	2617	2571	2547	2501	2630	2560	212	775	500	1550	5	1	42314090	1083	-26.12	0.53	09	0.15	-98.00	4872.00	5110	20230620	-49.90	1877	20231024	36.39	2695	-5.01	20240611	2010	27.36	20240311	5110	-49.90	20230626	1877	36.39	20231024	0.21	N	003610	500	211 억		0	N	N	90	N	00	N
21	20240626	130151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	-20	5	-0.77	142056505	54921	32.08	2595	2645	2535	3370	1820	2595	2586.56	0.00	0	17717	2641	2617	2571	2547	2501	2630	2560	212	775	500	1550	5	1	42314090	1090	-26.28	0.53	09	0.13	-98.00	4872.00	5110	20230620	-49.61	1877	20231024	37.19	2695	-4.45	20240611	2010	28.11	20240311	5110	-49.61	20230626	1877	37.19	20231024	0.21	N	003610	500	211 억		0	N	N	90	N	00	N
22	20240626	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2580	-15	5	-0.58	131084795	50662	29.59	2595	2645	2535	3370	1820	2595	2587.44	0.00	0	20163	2641	2617	2571	2547	2501	2630	2560	212	775	500	1550	5	1	42314090	1092	-26.33	0.53	09	0.12	-98.00	4872.00	5110	20230620	-49.51	1877	20231024	37.45	2695	-4.27	20240611	2010	28.36	20240311	5110	-49.51	20230626	1877	37.45	20231024	0.21	N	003610	500	211 억		0	N	N	90	N	00	N
23	20240626	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	-20	5	-0.77	129819580	50170	29.31	2595	2645	2535	3370	1820	2595	2587.59	0.00	0	20226	2641	2617	2571	2547	2501	2630	2560	212	775	500	1550	5	1	42314090	1090	-26.28	0.53	09	0.12	-98.00	4872.00	5110	20230620	-49.61	1877	20231024	37.19	2695	-4.45	20240611	2010	28.11	20240311	5110	-49.61	20230626	1877	37.19	20231024	0.21	N	003610	500	211 억		0	N	N	90	N	00	N
24	20240626	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	5	2	0.19	113455325	43846	25.61	2595	2645	2535	3370	1820	2595	2587.59	0.00	0	25613	2641	2617	2571	2547	2501	2630	2560	212	775	500	1550	5	1	42314090	1100	-26.53	0.53	09	0.10	-98.00	4872.00	5110	20230620	-49.12	1877	20231024	38.52	2695	-3.53	20240611	2010	29.35	20240311	5110	-49.12	20230626	1877	38.52	20231024	0.21	N	003610	500	211 억		0	N	N	90	N	00	N
25	20240626	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	0	3	0.00	184245	71	0.04	2595	2595	2595	3370	1820	2595	2595.00	0.00	0	0	2641	2617	2571	2547	2501	2630	2560	212	775	500	1550	5	1	42314090	1098	-26.48	0.53	09	0.00	-98.00	4872.00	5110	20230620	-49.22	1877	20231024	38.25	2695	-3.71	20240611	2010	29.10	20240311	5110	-49.22	20230626	1877	38.25	20231024	0.21	N	003610	500	211 억		0	N	N	90	N	00	N
26	20240625	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	20	2	0.78	432501585	169292	67.99	2535	2595	2525	3345	1805	2575	2552.24	0.00	0	-12062	2665	2620	2580	2535	2495	2642	2557	212	770	500	1540	5	1	42314090	1098	-26.48	0.53	09	0.40	-98.00	4872.00	5110	20230619	-49.22	1877	20231024	38.25	2695	-3.71	20240611	2010	29.10	20240311	5110	-49.22	20230626	1877	38.25	20231024	0.21	N	003610	500	211 억		0	N	N	90	N	00	N
27	20240625	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	10	2	0.39	375476220	147300	59.15	2535	2585	2525	3345	1805	2575	2549.06	0.00	0	-15047	2665	2620	2580	2535	2495	2642	2557	212	770	500	1540	5	1	42314090	1094	-26.38	0.53	09	0.35	-98.00	4872.00	5110	20230619	-49.41	1877	20231024	37.72	2695	-4.08	20240611	2010	28.61	20240311	5110	-49.41	20230626	1877	37.72	20231024	0.21	N	003610	500	211 억		0	N	N	5	N	00	N
28	20240625	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2555	-20	5	-0.78	318614535	125227	50.29	2535	2585	2525	3345	1805	2575	2544.30	0.00	0	-14939	2665	2620	2580	2535	2495	2642	2557	212	770	500	1540	5	1	42314090	1081	-26.07	0.52	09	0.30	-98.00	4872.00	5110	20230619	-50.00	1877	20231024	36.12	2695	-5.19	20240611	2010	27.11	20240311	5110	-50.00	20230626	1877	36.12	20231024	0.21	N	003610	500	211 억		0	N	N	5	N	00	N
29	20240625	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2570	-5	5	-0.19	283744560	111612	44.82	2535	2575	2525	3345	1805	2575	2542.24	0.00	0	-11522	2665	2620	2580	2535	2495	2642	2557	212	770	500	1540	5	1	42314090	1087	-26.22	0.53	09	0.26	-98.00	4872.00	5110	20230619	-49.71	1877	20231024	36.92	2695	-4.64	20240611	2010	27.86	20240311	5110	-49.71	20230626	1877	36.92	20231024	0.21	N	003610	500	211 억		0	N	N	5	N	00	N
30	20240625	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	-40	5	-1.55	228348235	89947	36.12	2535	2575	2525	3345	1805	2575	2538.70	0.00	0	-9403	2665	2620	2580	2535	2495	2642	2557	212	770	500	1540	5	1	42314090	1073	-25.87	0.52	09	0.21	-98.00	4872.00	5110	20230619	-50.39	1877	20231024	35.06	2695	-5.94	20240611	2010	26.12	20240311	5110	-50.39	20230626	1877	35.06	20231024	0.21	N	003610	500	211 억		0	N	N	5	N	00	N
31	20240625	110153	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	-40	5	-1.55	140915850	55421	22.26	2535	2575	2530	3345	1805	2575	2542.64	0.00	0	-8408	2665	2620	2580	2535	2495	2642	2557	212	770	500	1540	5	1	42314090	1073	-25.87	0.52	09	0.13	-98.00	4872.00	5110	20230619	-50.39	1877	20231024	35.06	2695	-5.94	20240611	2010	26.12	20240311	5110	-50.39	20230626	1877	35.06	20231024	0.21	N	003610	500	211 억		0	N	N	5	N	00	N
32	20240625	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2545	-30	5	-1.17	53422350	20932	8.41	2535	2575	2535	3345	1805	2575	2552.19	0.00	0	-7000	2665	2620	2580	2535	2495	2642	2557	212	770	500	1540	5	1	42314090	1077	-25.97	0.52	09	0.05	-98.00	4872.00	5110	20230619	-50.20	1877	20231024	35.59	2695	-5.57	20240611	2010	26.62	20240311	5110	-50.20	20230626	1877	35.59	20231024	0.21	N	003610	500	211 억		0	N	N	5	N	00	N
33	20240625	090150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	-40	5	-1.55	760500	300	0.12	2535	2535	2535	3345	1805	2575	2535.00	0.00	0	0	2665	2620	2580	2535	2495	2642	2557	212	770	500	1540	5	1	42314090	1073	-25.87	0.52	09	0.00	-98.00	4872.00	5110	20230619	-50.39	1877	20231024	35.06	2695	-5.94	20240611	2010	26.12	20240311	5110	-50.39	20230626	1877	35.06	20231024	0.21	N	003610	500	211 억		0	N	N	5	N	00	N
34	20240624	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	35	2	1.38	619572665	239898	421.78	2540	2625	2540	3300	1780	2540	2583.42	0.00	0	33949	2590	2565	2545	2520	2500	2562	2517	212	760	500	1520	5	1	42314090	1090	-26.28	0.53	09	0.57	-98.00	4872.00	5110	20230616	-49.61	1877	20231024	37.19	2695	-4.45	20240611	2010	28.11	20240311	5110	-49.61	20230626	1877	37.19	20231024	0.22	N	003610	500	211 억		0	N	N	5	N	00	N
35	20240624	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2580	40	2	1.57	556480975	215384	378.68	2540	2625	2540	3300	1780	2540	2583.67	0.00	0	36068	2590	2565	2545	2520	2500	2562	2517	212	760	500	1520	5	1	42314090	1092	-26.33	0.53	09	0.51	-98.00	4872.00	5110	20230616	-49.51	1877	20231024	37.45	2695	-4.27	20240611	2010	28.36	20240311	5110	-49.51	20230626	1877	37.45	20231024	0.22	N	003610	500	211 억		0	N	N	38	N	00	N
36	20240624	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	20	2	0.79	489271330	189137	332.54	2540	2625	2540	3300	1780	2540	2586.86	0.00	0	35575	2590	2565	2545	2520	2500	2562	2517	212	760	500	1520	5	1	42314090	1083	-26.12	0.53	09	0.45	-98.00	4872.00	5110	20230616	-49.90	1877	20231024	36.39	2695	-5.01	20240611	2010	27.36	20240311	5110	-49.90	20230626	1877	36.39	20231024	0.22	N	003610	500	211 억		0	N	N	38	N	00	N
37	20240624	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	20	2	0.79	444718770	171783	302.03	2540	2625	2540	3300	1780	2540	2588.84	0.00	0	38246	2590	2565	2545	2520	2500	2562	2517	212	760	500	1520	5	1	42314090	1083	-26.12	0.53	09	0.41	-98.00	4872.00	5110	20230616	-49.90	1877	20231024	36.39	2695	-5.01	20240611	2010	27.36	20240311	5110	-49.90	20230626	1877	36.39	20231024	0.22	N	003610	500	211 억		0	N	N	38	N	00	N
38	20240624	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2580	40	2	1.57	422598190	163171	286.88	2540	2625	2540	3300	1780	2540	2589.91	0.00	0	40775	2590	2565	2545	2520	2500	2562	2517	212	760	500	1520	5	1	42314090	1092	-26.33	0.53	09	0.39	-98.00	4872.00	5110	20230616	-49.51	1877	20231024	37.45	2695	-4.27	20240611	2010	28.36	20240311	5110	-49.51	20230626	1877	37.45	20231024	0.22	N	003610	500	211 억		0	N	N	38	N	00	N
39	20240624	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	50	2	1.97	136882470	53077	93.32	2540	2600	2540	3300	1780	2540	2578.94	0.00	0	-88	2590	2565	2545	2520	2500	2562	2517	212	760	500	1520	5	1	42314090	1096	-26.43	0.53	09	0.13	-98.00	4872.00	5110	20230616	-49.32	1877	20231024	37.99	2695	-3.90	20240611	2010	28.86	20240311	5110	-49.32	20230626	1877	37.99	20231024	0.22	N	003610	500	211 억		0	N	N	38	N	00	N
40	20240624	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	50	2	1.97	86436420	33519	58.93	2540	2600	2540	3300	1780	2540	2578.73	0.00	0	4254	2590	2565	2545	2520	2500	2562	2517	212	760	500	1520	5	1	42314090	1096	-26.43	0.53	09	0.08	-98.00	4872.00	5110	20230616	-49.32	1877	20231024	37.99	2695	-3.90	20240611	2010	28.86	20240311	5110	-49.32	20230626	1877	37.99	20231024	0.22	N	003610	500	211 억		0	N	N	38	N	00	N
41	20240624	090150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	0	3	0.00	1691640	666	1.17	2540	2540	2540	3300	1780	2540	2540.00	0.00	0	-142	2590	2565	2545	2520	2500	2562	2517	212	760	500	1520	5	1	42314090	1075	-25.92	0.52	09	0.00	-98.00	4872.00	5110	20230616	-50.29	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230626	1877	35.32	20231024	0.22	N	003610	500	211 억		0	N	N	38	N	00	N
42	20240621	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	0	3	0.00	119216770	46876	198.13	2540	2570	2525	3300	1780	2540	2543.24	0.00	0	8279	2580	2560	2525	2505	2470	2570	2515	212	760	500	1520	5	1	42314090	1075	-25.92	0.52	09	0.11	-98.00	4872.00	5110	20230615	-50.29	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230621	1877	35.32	20231024	0.22	N	003610	500	211 억		0	N	N	38	N	00	N
43	20240621	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2555	15	2	0.59	115249310	45317	191.54	2540	2570	2525	3300	1780	2540	2543.18	0.00	0	8795	2580	2560	2525	2505	2470	2570	2515	212	760	500	1520	5	1	42314090	1081	-26.07	0.52	09	0.11	-98.00	4872.00	5110	20230615	-50.00	1877	20231024	36.12	2695	-5.19	20240611	2010	27.11	20240311	5110	-50.00	20230621	1877	36.12	20231024	0.22	N	003610	500	211 억		0	N	N	95	N	00	N
44	20240621	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2555	15	2	0.59	86820735	34143	144.31	2540	2570	2525	3300	1780	2540	2542.86	0.00	0	7125	2580	2560	2525	2505	2470	2570	2515	212	760	500	1520	5	1	42314090	1081	-26.07	0.52	09	0.08	-98.00	4872.00	5110	20230615	-50.00	1877	20231024	36.12	2695	-5.19	20240611	2010	27.11	20240311	5110	-50.00	20230621	1877	36.12	20231024	0.22	N	003610	500	211 억		0	N	N	95	N	00	N
45	20240621	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2565	25	2	0.98	78115740	30739	129.93	2540	2570	2525	3300	1780	2540	2541.26	0.00	0	6757	2580	2560	2525	2505	2470	2570	2515	212	760	500	1520	5	1	42314090	1085	-26.17	0.53	09	0.07	-98.00	4872.00	5110	20230615	-49.80	1877	20231024	36.65	2695	-4.82	20240611	2010	27.61	20240311	5110	-49.80	20230621	1877	36.65	20231024	0.22	N	003610	500	211 억		0	N	N	95	N	00	N
46	20240621	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	20	2	0.79	73799800	29054	122.80	2540	2570	2525	3300	1780	2540	2540.09	0.00	0	7461	2580	2560	2525	2505	2470	2570	2515	212	760	500	1520	5	1	42314090	1083	-26.12	0.53	09	0.07	-98.00	4872.00	5110	20230615	-49.90	1877	20231024	36.39	2695	-5.01	20240611	2010	27.36	20240311	5110	-49.90	20230621	1877	36.39	20231024	0.22	N	003610	500	211 억		0	N	N	95	N	00	N
47	20240621	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	0	3	0.00	53936830	21272	89.91	2540	2570	2525	3300	1780	2540	2535.58	0.00	0	7427	2580	2560	2525	2505	2470	2570	2515	212	760	500	1520	5	1	42314090	1075	-25.92	0.52	09	0.05	-98.00	4872.00	5110	20230615	-50.29	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230621	1877	35.32	20231024	0.22	N	003610	500	211 억		0	N	N	95	N	00	N
48	20240621	100145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	-10	5	-0.39	32947480	13008	54.98	2540	2570	2525	3300	1780	2540	2532.86	0.00	0	730	2580	2560	2525	2505	2470	2570	2515	212	760	500	1520	5	1	42314090	1071	-25.82	0.52	09	0.03	-98.00	4872.00	5110	20230615	-50.49	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	5110	-50.49	20230621	1877	34.79	20231024	0.22	N	003610	500	211 억		0	N	N	95	N	00	N
49	20240621	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	0	3	0.00	185420	73	0.31	2540	2540	2540	3300	1780	2540	2540.00	0.00	0	-10	2580	2560	2525	2505	2470	2570	2515	212	760	500	1520	5	1	42314090	1075	-25.92	0.52	09	0.00	-98.00	4872.00	5110	20230615	-50.29	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230621	1877	35.32	20231024	0.22	N	003610	500	211 억		0	N	N	95	N	00	N
50	20240620	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	35	2	1.40	59689095	23640	20.09	2500	2545	2490	3255	1755	2505	2524.92	0.00	0	-4251	2628	2566	2528	2466	2428	2547	2447	212	750	500	1500	5	1	42314090	1075	-25.92	0.52	09	0.06	-98.00	4872.00	7320	20230614	-65.30	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230620	1877	35.32	20231024	0.22	N	003610	500	211 억		0	N	N	95	N	00	N
51	20240620	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2510	5	2	0.20	42614665	16884	14.35	2500	2545	2490	3255	1755	2505	2523.97	0.00	0	-4505	2628	2566	2528	2466	2428	2547	2447	212	750	500	1500	5	1	42314090	1062	-25.61	0.52	09	0.04	-98.00	4872.00	7320	20230614	-65.71	1877	20231024	33.72	2695	-6.86	20240611	2010	24.88	20240311	5110	-50.88	20230620	1877	33.72	20231024	0.22	N	003610	500	211 억		0	N	N	73	N	00	N
52	20240620	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	25	2	1.00	41839525	16576	14.09	2500	2545	2490	3255	1755	2505	2524.10	0.00	0	-4607	2628	2566	2528	2466	2428	2547	2447	212	750	500	1500	5	1	42314090	1071	-25.82	0.52	09	0.04	-98.00	4872.00	7320	20230614	-65.44	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	5110	-50.49	20230620	1877	34.79	20231024	0.22	N	003610	500	211 억		0	N	N	73	N	00	N
53	20240620	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	35	2	1.40	34264270	13566	11.53	2500	2545	2490	3255	1755	2505	2525.75	0.00	0	-4751	2628	2566	2528	2466	2428	2547	2447	212	750	500	1500	5	1	42314090	1075	-25.92	0.52	09	0.03	-98.00	4872.00	7320	20230614	-65.30	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230620	1877	35.32	20231024	0.22	N	003610	500	211 억		0	N	N	73	N	00	N
54	20240620	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	30	2	1.20	22847565	9068	7.71	2500	2535	2490	3255	1755	2505	2519.58	0.00	0	-5259	2628	2566	2528	2466	2428	2547	2447	212	750	500	1500	5	1	42314090	1073	-25.87	0.52	09	0.02	-98.00	4872.00	7320	20230614	-65.37	1877	20231024	35.06	2695	-5.94	20240611	2010	26.12	20240311	5110	-50.39	20230620	1877	35.06	20231024	0.22	N	003610	500	211 억		0	N	N	73	N	00	N
55	20240620	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	25	2	1.00	22427565	8902	7.56	2500	2535	2490	3255	1755	2505	2519.38	0.00	0	-5234	2628	2566	2528	2466	2428	2547	2447	212	750	500	1500	5	1	42314090	1071	-25.82	0.52	09	0.02	-98.00	4872.00	7320	20230614	-65.44	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	5110	-50.49	20230620	1877	34.79	20231024	0.22	N	003610	500	211 억		0	N	N	73	N	00	N
56	20240620	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2505	0	3	0.00	12914535	5139	4.37	2500	2520	2490	3255	1755	2505	2513.04	0.00	0	-3236	2628	2566	2528	2466	2428	2547	2447	212	750	500	1500	5	1	42314090	1060	-25.56	0.51	09	0.01	-98.00	4872.00	7320	20230614	-65.78	1877	20231024	33.46	2695	-7.05	20240611	2010	24.63	20240311	5110	-50.98	20230620	1877	33.46	20231024	0.22	N	003610	500	211 억		0	N	N	73	N	00	N
57	20240620	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2505	0	3	0.00	2689605	1074	0.91	2500	2505	2490	3255	1755	2505	2504.29	0.00	0	-466	2628	2566	2528	2466	2428	2547	2447	212	750	500	1500	5	1	42314090	1060	-25.56	0.51	09	0.00	-98.00	4872.00	7320	20230614	-65.78	1877	20231024	33.46	2695	-7.05	20240611	2010	24.63	20240311	5110	-50.98	20230620	1877	33.46	20231024	0.22	N	003610	500	211 억		0	N	N	73	N	00	N
58	20240619	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2505	-45	5	-1.76	295857860	117644	127.26	2590	2590	2490	3315	1785	2550	2514.88	0.00	0	-24076	2593	2571	2528	2506	2463	2582	2517	212	765	500	1530	5	1	42314090	1060	-25.56	0.51	09	0.28	-98.00	4872.00	7370	20230613	-66.01	1877	20231024	33.46	2695	-7.05	20240611	2010	24.63	20240311	5110	-50.98	20230619	1877	33.46	20231024	0.22	N	003610	500	211 억		0	N	N	73	N	00	N
59	20240619	150144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2500	-50	5	-1.96	281263315	111802	120.94	2590	2590	2495	3315	1785	2550	2515.73	0.00	0	-19825	2593	2571	2528	2506	2463	2582	2517	212	765	500	1530	5	1	42314090	1058	-25.51	0.51	09	0.26	-98.00	4872.00	7370	20230613	-66.08	1877	20231024	33.19	2695	-7.24	20240611	2010	24.38	20240311	5110	-51.08	20230619	1877	33.19	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
60	20240619	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2520	-30	5	-1.18	149570720	59147	63.98	2590	2590	2515	3315	1785	2550	2528.80	0.00	0	-8359	2593	2571	2528	2506	2463	2582	2517	212	765	500	1530	5	1	42314090	1066	-25.71	0.52	09	0.14	-98.00	4872.00	7370	20230613	-65.81	1877	20231024	34.26	2695	-6.49	20240611	2010	25.37	20240311	5110	-50.68	20230619	1877	34.26	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
61	20240619	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	-10	5	-0.39	102377295	40428	43.73	2590	2590	2515	3315	1785	2550	2532.34	0.00	0	-8339	2593	2571	2528	2506	2463	2582	2517	212	765	500	1530	5	1	42314090	1075	-25.92	0.52	09	0.10	-98.00	4872.00	7370	20230613	-65.54	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230619	1877	35.32	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
62	20240619	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	-20	5	-0.78	87844245	34684	37.52	2590	2590	2515	3315	1785	2550	2532.70	0.00	0	-7835	2593	2571	2528	2506	2463	2582	2517	212	765	500	1530	5	1	42314090	1071	-25.82	0.52	09	0.08	-98.00	4872.00	7370	20230613	-65.67	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	5110	-50.49	20230619	1877	34.79	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
63	20240619	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2525	-25	5	-0.98	60628120	23895	25.85	2590	2590	2515	3315	1785	2550	2537.27	0.00	0	-4069	2593	2571	2528	2506	2463	2582	2517	212	765	500	1530	5	1	42314090	1068	-25.77	0.52	09	0.06	-98.00	4872.00	7370	20230613	-65.74	1877	20231024	34.52	2695	-6.31	20240611	2010	25.62	20240311	5110	-50.59	20230619	1877	34.52	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
64	20240619	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2545	-5	5	-0.20	33424200	13150	14.22	2590	2590	2520	3315	1785	2550	2541.76	0.00	0	-1982	2593	2571	2528	2506	2463	2582	2517	212	765	500	1530	5	1	42314090	1077	-25.97	0.52	09	0.03	-98.00	4872.00	7370	20230613	-65.47	1877	20231024	35.59	2695	-5.57	20240611	2010	26.62	20240311	5110	-50.20	20230619	1877	35.59	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
65	20240619	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2580	30	2	1.18	370360	143	0.15	2590	2590	2580	3315	1785	2550	2589.93	0.00	0	-20	2593	2571	2528	2506	2463	2582	2517	212	765	500	1530	5	1	42314090	1092	-26.33	0.53	09	0.00	-98.00	4872.00	7370	20230613	-64.99	1877	20231024	37.45	2695	-4.27	20240611	2010	28.36	20240311	5110	-49.51	20230619	1877	37.45	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
66	20240618	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2550	55	2	2.20	234219035	92443	84.97	2495	2550	2485	3240	1750	2495	2533.64	0.00	0	2104	2578	2536	2513	2471	2448	2525	2460	212	745	500	1490	5	1	42314090	1079	-26.02	0.52	09	0.22	-98.00	4872.00	7390	20230612	-65.49	1877	20231024	35.86	2695	-5.38	20240611	2010	26.87	20240311	5110	-50.10	20230619	1877	35.86	20231024	0.23	N	003610	500	211 억		0	N	N	53	N	00	N
67	20240618	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	45	2	1.80	117545740	46686	42.91	2495	2545	2485	3240	1750	2495	2517.79	0.00	0	3449	2578	2536	2513	2471	2448	2525	2460	212	745	500	1490	5	1	42314090	1075	-25.92	0.52	09	0.11	-98.00	4872.00	7390	20230612	-65.63	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230619	1877	35.32	20231024	0.23	N	003610	500	211 억		0	N	N	31	N	00	N
68	20240618	140145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	40	2	1.60	100423755	39948	36.72	2495	2545	2485	3240	1750	2495	2513.86	0.00	0	3193	2578	2536	2513	2471	2448	2525	2460	212	745	500	1490	5	1	42314090	1073	-25.87	0.52	09	0.09	-98.00	4872.00	7390	20230612	-65.70	1877	20231024	35.06	2695	-5.94	20240611	2010	26.12	20240311	5110	-50.39	20230619	1877	35.06	20231024	0.23	N	003610	500	211 억		0	N	N	31	N	00	N
69	20240618	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	35	2	1.40	86140290	34298	31.52	2495	2545	2485	3240	1750	2495	2511.53	0.00	0	1759	2578	2536	2513	2471	2448	2525	2460	212	745	500	1490	5	1	42314090	1071	-25.82	0.52	09	0.08	-98.00	4872.00	7390	20230612	-65.76	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	5110	-50.49	20230619	1877	34.79	20231024	0.23	N	003610	500	211 억		0	N	N	31	N	00	N
70	20240618	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	45	2	1.80	75604380	30150	27.71	2495	2545	2485	3240	1750	2495	2507.61	0.00	0	1870	2578	2536	2513	2471	2448	2525	2460	212	745	500	1490	5	1	42314090	1075	-25.92	0.52	09	0.07	-98.00	4872.00	7390	20230612	-65.63	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	5110	-50.29	20230619	1877	35.32	20231024	0.23	N	003610	500	211 억		0	N	N	31	N	00	N
71	20240618	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2500	5	2	0.20	42581655	17032	15.65	2495	2540	2485	3240	1750	2495	2500.10	0.00	0	-425	2578	2536	2513	2471	2448	2525	2460	212	745	500	1490	5	1	42314090	1058	-25.51	0.51	09	0.04	-98.00	4872.00	7390	20230612	-66.17	1877	20231024	33.19	2695	-7.24	20240611	2010	24.38	20240311	5110	-51.08	20230619	1877	33.19	20231024	0.23	N	003610	500	211 억		0	N	N	31	N	00	N
72	20240618	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2500	5	2	0.20	22764110	9105	8.37	2495	2540	2485	3240	1750	2495	2500.18	0.00	0	-254	2578	2536	2513	2471	2448	2525	2460	212	745	500	1490	5	1	42314090	1058	-25.51	0.51	09	0.02	-98.00	4872.00	7390	20230612	-66.17	1877	20231024	33.19	2695	-7.24	20240611	2010	24.38	20240311	5110	-51.08	20230619	1877	33.19	20231024	0.23	N	003610	500	211 억		0	N	N	31	N	00	N
73	20240618	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2490	-5	5	-0.20	1509465	606	0.56	2495	2495	2485	3240	1750	2495	2490.87	0.00	0	-527	2578	2536	2513	2471	2448	2525	2460	212	745	500	1490	5	1	42314090	1054	-25.41	0.51	09	0.00	-98.00	4872.00	7390	20230612	-66.31	1877	20231024	32.66	2695	-7.61	20240611	2010	23.88	20240311	5110	-51.27	20230619	1877	32.66	20231024	0.23	N	003610	500	211 억		0	N	N	31	N	00	N
74	20240617	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2495	-35	5	-1.38	273890945	108697	103.12	2550	2555	2490	3285	1775	2530	2519.77	0.00	0	11639	2693	2611	2563	2481	2433	2587	2457	212	755	500	1510	5	1	42314090	1056	-25.46	0.51	09	0.26	-98.00	4872.00	7430	20230609	-66.42	1877	20231024	32.92	2695	-7.42	20240611	2010	24.13	20240311	5110	-51.17	20230619	1877	32.92	20231024	0.22	N	003610	500	211 억		0	N	N	31	N	00	N
75	20240617	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2510	-20	5	-0.79	160165190	63213	59.97	2550	2555	2510	3285	1775	2530	2533.74	0.00	0	10139	2693	2611	2563	2481	2433	2587	2457	212	755	500	1510	5	1	42314090	1062	-25.61	0.52	09	0.15	-98.00	4872.00	7430	20230609	-66.22	1877	20231024	33.72	2695	-6.86	20240611	2010	24.88	20240311	5110	-50.88	20230619	1877	33.72	20231024	0.22	N	003610	500	211 억		0	N	N	13	N	00	N
76	20240617	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	0	3	0.00	110092355	43323	41.10	2550	2555	2520	3285	1775	2530	2541.20	0.00	0	9697	2693	2611	2563	2481	2433	2587	2457	212	755	500	1510	5	1	42314090	1071	-25.82	0.52	09	0.10	-98.00	4872.00	7430	20230609	-65.95	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	5110	-50.49	20230619	1877	34.79	20231024	0.22	N	003610	500	211 억		0	N	N	13	N	00	N
77	20240617	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	0	3	0.00	92512965	36374	34.51	2550	2555	2520	3285	1775	2530	2543.38	0.00	0	6309	2693	2611	2563	2481	2433	2587	2457	212	755	500	1510	5	1	42314090	1071	-25.82	0.52	09	0.09	-98.00	4872.00	7430	20230609	-65.95	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	5110	-50.49	20230619	1877	34.79	20231024	0.22	N	003610	500	211 억		0	N	N	13	N	00	N
78	20240617	120143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2545	15	2	0.59	71668440	28157	26.71	2550	2555	2520	3285	1775	2530	2545.32	0.00	0	6268	2693	2611	2563	2481	2433	2587	2457	212	755	500	1510	5	1	42314090	1077	-25.97	0.52	09	0.07	-98.00	4872.00	7430	20230609	-65.75	1877	20231024	35.59	2695	-5.57	20240611	2010	26.62	20240311	5110	-50.20	20230619	1877	35.59	20231024	0.22	N	003610	500	211 억		0	N	N	13	N	00	N
79	20240617	110143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2550	20	2	0.79	30072325	11840	11.23	2550	2555	2520	3285	1775	2530	2539.89	0.00	0	1021	2693	2611	2563	2481	2433	2587	2457	212	755	500	1510	5	1	42314090	1079	-26.02	0.52	09	0.03	-98.00	4872.00	7430	20230609	-65.68	1877	20231024	35.86	2695	-5.38	20240611	2010	26.87	20240311	5110	-50.10	20230619	1877	35.86	20231024	0.22	N	003610	500	211 억		0	N	N	13	N	00	N
80	20240617	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	5	2	0.20	18891425	7457	7.07	2550	2550	2520	3285	1775	2530	2533.38	0.00	0	1021	2693	2611	2563	2481	2433	2587	2457	212	755	500	1510	5	1	42314090	1073	-25.87	0.52	09	0.02	-98.00	4872.00	7430	20230609	-65.88	1877	20231024	35.06	2695	-5.94	20240611	2010	26.12	20240311	5110	-50.39	20230619	1877	35.06	20231024	0.22	N	003610	500	211 억		0	N	N	13	N	00	N
81	20240617	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2550	20	2	0.79	6318900	2478	2.35	2550	2550	2550	3285	1775	2530	2550.00	0.00	0	-102	2693	2611	2563	2481	2433	2587	2457	212	755	500	1510	5	1	42314090	1079	-26.02	0.52	09	0.01	-98.00	4872.00	7430	20230609	-65.68	1877	20231024	35.86	2695	-5.38	20240611	2010	26.87	20240311	5110	-50.10	20230619	1877	35.86	20231024	0.22	N	003610	500	211 억		0	N	N	13	N	00	N
82	20240614	160137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	-70	5	-2.69	268075230	105230	102.24	2645	2645	2515	3380	1820	2600	2547.52	0.00	0	-22574	2683	2641	2613	2571	2543	2627	2557	212	780	500	1560	5	1	42314090	1071	-25.82	0.52	09	0.25	-98.00	4872.00	7430	20230609	-65.95	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	7320	-65.44	20230614	1877	34.79	20231024	0.23	N	003610	500	211 억		0	N	N	13	N	00	N
83	20240614	150137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	-70	5	-2.69	255762615	100375	97.52	2645	2645	2515	3380	1820	2600	2548.07	0.00	0	-21050	2683	2641	2613	2571	2543	2627	2557	212	780	500	1560	5	1	42314090	1071	-25.82	0.52	09	0.24	-98.00	4872.00	7430	20230609	-65.95	1877	20231024	34.79	2695	-6.12	20240611	2010	25.87	20240311	7320	-65.44	20230614	1877	34.79	20231024	0.23	N	003610	500	211 억		0	N	N	79	N	00	N
84	20240614	140137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	-40	5	-1.54	219761895	86156	83.71	2645	2645	2515	3380	1820	2600	2550.74	0.00	0	-20436	2683	2641	2613	2571	2543	2627	2557	212	780	500	1560	5	1	42314090	1083	-26.12	0.53	09	0.20	-98.00	4872.00	7430	20230609	-65.55	1877	20231024	36.39	2695	-5.01	20240611	2010	27.36	20240311	7320	-65.03	20230614	1877	36.39	20231024	0.23	N	003610	500	211 억		0	N	N	79	N	00	N
85	20240614	130137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	-40	5	-1.54	205290015	80477	78.19	2645	2645	2515	3380	1820	2600	2550.92	0.00	0	-19701	2683	2641	2613	2571	2543	2627	2557	212	780	500	1560	5	1	42314090	1083	-26.12	0.53	09	0.19	-98.00	4872.00	7430	20230609	-65.55	1877	20231024	36.39	2695	-5.01	20240611	2010	27.36	20240311	7320	-65.03	20230614	1877	36.39	20231024	0.23	N	003610	500	211 억		0	N	N	79	N	00	N
86	20240614	120137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2555	-45	5	-1.73	197234290	77322	75.12	2645	2645	2515	3380	1820	2600	2550.82	0.00	0	-19624	2683	2641	2613	2571	2543	2627	2557	212	780	500	1560	5	1	42314090	1081	-26.07	0.52	09	0.18	-98.00	4872.00	7430	20230609	-65.61	1877	20231024	36.12	2695	-5.19	20240611	2010	27.11	20240311	7320	-65.10	20230614	1877	36.12	20231024	0.23	N	003610	500	211 억		0	N	N	79	N	00	N
87	20240614	110142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	-60	5	-2.31	184773055	72416	70.36	2645	2645	2515	3380	1820	2600	2551.55	0.00	0	-20873	2683	2641	2613	2571	2543	2627	2557	212	780	500	1560	5	1	42314090	1075	-25.92	0.52	09	0.17	-98.00	4872.00	7430	20230609	-65.81	1877	20231024	35.32	2695	-5.75	20240611	2010	26.37	20240311	7320	-65.30	20230614	1877	35.32	20231024	0.23	N	003610	500	211 억		0	N	N	79	N	00	N
88	20240614	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	-25	5	-0.96	83448910	32423	31.50	2645	2645	2515	3380	1820	2600	2573.76	0.00	0	-19245	2683	2641	2613	2571	2543	2627	2557	212	780	500	1560	5	1	42314090	1090	-26.28	0.53	09	0.08	-98.00	4872.00	7430	20230609	-65.34	1877	20231024	37.19	2695	-4.45	20240611	2010	28.11	20240311	7320	-64.82	20230614	1877	37.19	20231024	0.23	N	003610	500	211 억		0	N	N	79	N	00	N
89	20240614	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2605	5	2	0.19	5900120	2240	2.18	2645	2645	2605	3380	1820	2600	2633.98	0.00	0	-631	2683	2641	2613	2571	2543	2627	2557	212	780	500	1560	5	1	42314090	1102	-26.58	0.53	09	0.01	-98.00	4872.00	7430	20230609	-64.94	1877	20231024	38.79	2695	-3.34	20240611	2010	29.60	20240311	7320	-64.41	20230614	1877	38.79	20231024	0.23	N	003610	500	211 억		0	N	N	79	N	00	N
90	20240613	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	0	3	0.00	268496705	102865	65.49	2640	2655	2585	3380	1820	2600	2610.19	0.00	0	-7592	2706	2652	2616	2562	2526	2635	2545	212	780	500	1560	5	1	42314090	1100	-26.53	0.53	09	0.24	-98.00	4872.00	7430	20230609	-65.01	1877	20231024	38.52	2695	-3.53	20240611	2010	29.35	20240311	7370	-64.72	20230613	1877	38.52	20231024	0.08	N	003610	500	211 억		0	N	N	79	N	00	N
91	20240613	150144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	-5	5	-0.19	258482485	99006	63.03	2640	2655	2585	3380	1820	2600	2610.78	0.00	0	-5742	2706	2652	2616	2562	2526	2635	2545	212	780	500	1560	5	1	42314090	1098	-26.48	0.53	09	0.23	-98.00	4872.00	7430	20230609	-65.07	1877	20231024	38.25	2695	-3.71	20240611	2010	29.10	20240311	7370	-64.79	20230613	1877	38.25	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
92	20240613	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2610	10	2	0.38	226755795	86768	55.24	2640	2655	2590	3380	1820	2600	2613.36	0.00	0	3855	2706	2652	2616	2562	2526	2635	2545	212	780	500	1560	5	1	42314090	1104	-26.63	0.54	09	0.21	-98.00	4872.00	7430	20230609	-64.87	1877	20231024	39.05	2695	-3.15	20240611	2010	29.85	20240311	7370	-64.59	20230613	1877	39.05	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
93	20240613	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2610	10	2	0.38	179061450	68423	43.56	2640	2655	2590	3380	1820	2600	2616.98	0.00	0	2565	2706	2652	2616	2562	2526	2635	2545	212	780	500	1560	5	1	42314090	1104	-26.63	0.54	09	0.16	-98.00	4872.00	7430	20230609	-64.87	1877	20231024	39.05	2695	-3.15	20240611	2010	29.85	20240311	7370	-64.59	20230613	1877	39.05	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
94	20240613	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2610	10	2	0.38	150227900	57305	36.48	2640	2655	2600	3380	1820	2600	2621.55	0.00	0	4233	2706	2652	2616	2562	2526	2635	2545	212	780	500	1560	5	1	42314090	1104	-26.63	0.54	09	0.14	-98.00	4872.00	7430	20230609	-64.87	1877	20231024	39.05	2695	-3.15	20240611	2010	29.85	20240311	7370	-64.59	20230613	1877	39.05	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
95	20240613	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2615	15	2	0.58	127089850	48415	30.82	2640	2655	2600	3380	1820	2600	2625.01	0.00	0	4872	2706	2652	2616	2562	2526	2635	2545	212	780	500	1560	5	1	42314090	1107	-26.68	0.54	09	0.11	-98.00	4872.00	7430	20230609	-64.80	1877	20231024	39.32	2695	-2.97	20240611	2010	30.10	20240311	7370	-64.52	20230613	1877	39.32	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
96	20240613	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2625	25	2	0.96	57037480	21594	13.75	2640	2655	2605	3380	1820	2600	2641.36	0.00	0	4185	2706	2652	2616	2562	2526	2635	2545	212	780	500	1560	5	1	42314090	1111	-26.79	0.54	09	0.05	-98.00	4872.00	7430	20230609	-64.67	1877	20231024	39.85	2695	-2.60	20240611	2010	30.60	20240311	7370	-64.38	20230613	1877	39.85	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
97	20240613	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2640	40	2	1.54	1449360	549	0.35	2640	2640	2640	3380	1820	2600	2640.00	0.00	0	-180	2706	2652	2616	2562	2526	2635	2545	212	780	500	1560	5	1	42314090	1117	-26.94	0.54	09	0.00	-98.00	4872.00	7430	20230609	-64.47	1877	20231024	40.65	2695	-2.04	20240611	2010	31.34	20240311	7370	-64.18	20230613	1877	40.65	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
98	20240612	160140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	-80	5	-2.99	411469095	157032	37.55	2650	2670	2580	3480	1880	2680	2620.52	0.00	0	-24014	2846	2762	2611	2527	2376	2805	2570	212	800	500	1600	5	1	42314090	1100	-26.53	0.53	09	0.37	-98.00	4872.00	7430	20230609	-65.01	1877	20231024	38.52	2695	-3.53	20240611	2010	29.35	20240311	7390	-64.82	20230612	1877	38.52	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
99	20240612	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2610	-70	5	-2.61	384375130	146619	35.06	2650	2670	2580	3480	1880	2680	2621.59	0.00	0	-22990	2846	2762	2611	2527	2376	2805	2570	212	800	500	1600	5	1	42314090	1104	-26.63	0.54	09	0.35	-98.00	4872.00	7430	20230609	-64.87	1877	20231024	39.05	2695	-3.15	20240611	2010	29.85	20240311	7390	-64.68	20230612	1877	39.05	20231024	0.08	N	003610	500	211 억		0	N	N	19	N	00	N
100	20240612	140141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2620	-60	5	-2.24	331452290	126321	30.20	2650	2670	2580	3480	1880	2680	2623.88	0.00	0	-16415	2846	2762	2611	2527	2376	2805	2570	212	800	500	1600	5	1	42314090	1109	-26.73	0.54	09	0.30	-98.00	4872.00	7430	20230609	-64.74	1877	20231024	39.58	2695	-2.78	20240611	2010	30.35	20240311	7390	-64.55	20230612	1877	39.58	20231024	0.08	N	003610	500	211 억		0	N	N	19	N	00	N
101	20240612	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2620	-60	5	-2.24	282803635	107779	25.77	2650	2670	2580	3480	1880	2680	2623.92	0.00	0	-11313	2846	2762	2611	2527	2376	2805	2570	212	800	500	1600	5	1	42314090	1109	-26.73	0.54	09	0.25	-98.00	4872.00	7430	20230609	-64.74	1877	20231024	39.58	2695	-2.78	20240611	2010	30.35	20240311	7390	-64.55	20230612	1877	39.58	20231024	0.08	N	003610	500	211 억		0	N	N	19	N	00	N
102	20240612	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	-90	5	-3.36	256484890	97677	23.35	2650	2670	2580	3480	1880	2680	2625.84	0.00	0	-6596	2846	2762	2611	2527	2376	2805	2570	212	800	500	1600	5	1	42314090	1096	-26.43	0.53	09	0.23	-98.00	4872.00	7430	20230609	-65.14	1877	20231024	37.99	2695	-3.90	20240611	2010	28.86	20240311	7390	-64.95	20230612	1877	37.99	20231024	0.08	N	003610	500	211 억		0	N	N	19	N	00	N
103	20240612	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2610	-70	5	-2.61	203129860	77091	18.43	2650	2670	2605	3480	1880	2680	2634.93	0.00	0	-2932	2846	2762	2611	2527	2376	2805	2570	212	800	500	1600	5	1	42314090	1104	-26.63	0.54	09	0.18	-98.00	4872.00	7430	20230609	-64.87	1877	20231024	39.05	2695	-3.15	20240611	2010	29.85	20240311	7390	-64.68	20230612	1877	39.05	20231024	0.08	N	003610	500	211 억		0	N	N	19	N	00	N
104	20240612	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	-35	5	-1.31	139790140	52871	12.64	2650	2670	2615	3480	1880	2680	2643.98	0.00	0	8848	2846	2762	2611	2527	2376	2805	2570	212	800	500	1600	5	1	42314090	1119	-26.99	0.54	09	0.12	-98.00	4872.00	7430	20230609	-64.40	1877	20231024	40.92	2695	-1.86	20240611	2010	31.59	20240311	7390	-64.21	20230612	1877	40.92	20231024	0.08	N	003610	500	211 억		0	N	N	19	N	00	N
105	20240612	090142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2640	-40	5	-1.49	14202480	5362	1.28	2650	2655	2640	3480	1880	2680	2648.67	0.00	0	1044	2846	2762	2611	2527	2376	2805	2570	212	800	500	1600	5	1	42314090	1117	-26.94	0.54	09	0.01	-98.00	4872.00	7430	20230609	-64.47	1877	20231024	40.65	2695	-2.04	20240611	2010	31.34	20240311	7390	-64.28	20230612	1877	40.65	20231024	0.08	N	003610	500	211 억		0	N	N	19	N	00	N
106	20240610	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2510	60	2	2.45	372628360	150173	240.52	2500	2535	2425	3185	1715	2450	2481.30	0.00	0	-50678	2530	2490	2445	2405	2360	2510	2425	212	735	500	1470	5	1	42314090	1062	-25.61	0.52	09	0.35	-98.00	4872.00	7470	20230601	-66.40	1877	20231024	33.72	2550	-1.57	20240523	2010	24.88	20240311	7390	-66.04	20230612	1877	33.72	20231024	0.08	N	003610	500	211 억		0	N	N	36	N	00	N
107	20240610	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2500	50	2	2.04	312901930	126519	202.63	2500	2510	2425	3185	1715	2450	2473.16	0.00	0	-37962	2530	2490	2445	2405	2360	2510	2425	212	735	500	1470	5	1	42314090	1058	-25.51	0.51	09	0.30	-98.00	4872.00	7470	20230601	-66.53	1877	20231024	33.19	2550	-1.96	20240523	2010	24.38	20240311	7390	-66.17	20230612	1877	33.19	20231024	0.08	N	003610	500	211 억		0	N	N	13	N	00	N
108	20240610	140141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2450	0	3	0.00	157646950	63924	102.38	2500	2500	2425	3185	1715	2450	2466.16	0.00	0	-25295	2530	2490	2445	2405	2360	2510	2425	212	735	500	1470	5	1	42314090	1037	-25.00	0.50	09	0.15	-98.00	4872.00	7470	20230601	-67.20	1877	20231024	30.53	2550	-3.92	20240523	2010	21.89	20240311	7390	-66.85	20230612	1877	30.53	20231024	0.08	N	003610	500	211 억		0	N	N	13	N	00	N
109	20240610	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2445	-5	5	-0.20	143055945	57962	92.83	2500	2500	2425	3185	1715	2450	2468.10	0.00	0	-22669	2530	2490	2445	2405	2360	2510	2425	212	735	500	1470	5	1	42314090	1035	-24.95	0.50	09	0.14	-98.00	4872.00	7470	20230601	-67.27	1877	20231024	30.26	2550	-4.12	20240523	2010	21.64	20240311	7390	-66.91	20230612	1877	30.26	20231024	0.08	N	003610	500	211 억		0	N	N	13	N	00	N
110	20240610	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2455	5	2	0.20	135164495	54741	87.67	2500	2500	2425	3185	1715	2450	2469.16	0.00	0	-20606	2530	2490	2445	2405	2360	2510	2425	212	735	500	1470	5	1	42314090	1039	-25.05	0.50	09	0.13	-98.00	4872.00	7470	20230601	-67.14	1877	20231024	30.79	2550	-3.73	20240523	2010	22.14	20240311	7390	-66.78	20230612	1877	30.79	20231024	0.08	N	003610	500	211 억		0	N	N	13	N	00	N
111	20240610	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2450	0	3	0.00	128865100	52176	83.57	2500	2500	2425	3185	1715	2450	2469.82	0.00	0	-20064	2530	2490	2445	2405	2360	2510	2425	212	735	500	1470	5	1	42314090	1037	-25.00	0.50	09	0.12	-98.00	4872.00	7470	20230601	-67.20	1877	20231024	30.53	2550	-3.92	20240523	2010	21.89	20240311	7390	-66.85	20230612	1877	30.53	20231024	0.08	N	003610	500	211 억		0	N	N	13	N	00	N
112	20240610	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2455	5	2	0.20	89938755	36303	58.14	2500	2500	2425	3185	1715	2450	2477.45	0.00	0	-21387	2530	2490	2445	2405	2360	2510	2425	212	735	500	1470	5	1	42314090	1039	-25.05	0.50	09	0.09	-98.00	4872.00	7470	20230601	-67.14	1877	20231024	30.79	2550	-3.73	20240523	2010	22.14	20240311	7390	-66.78	20230612	1877	30.79	20231024	0.08	N	003610	500	211 억		0	N	N	13	N	00	N
113	20240610	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2495	45	2	1.84	13634990	5454	8.74	2500	2500	2495	3185	1715	2450	2500.00	0.00	0	-1793	2530	2490	2445	2405	2360	2510	2425	212	735	500	1470	5	1	42314090	1056	-25.46	0.51	09	0.01	-98.00	4872.00	7470	20230601	-66.60	1877	20231024	32.92	2550	-2.16	20240523	2010	24.13	20240311	7390	-66.24	20230612	1877	32.92	20231024	0.08	N	003610	500	211 억		0	N	N	13	N	00	N
114	20240607	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2450	50	2	2.08	151705900	62437	33.29	2415	2485	2400	3120	1680	2400	2429.74	0.00	0	-1313	2480	2440	2385	2345	2290	2460	2365	212	720	500	1440	5	1	42314090	1037	-25.00	0.50	09	0.15	-98.00	4872.00	7500	20230531	-67.33	1877	20231024	30.53	2550	-3.92	20240523	2010	21.89	20240311	7430	-67.03	20230609	1877	30.53	20231024	0.08	N	003610	500	211 억		0	N	N	13	N	00	N
115	20240607	150144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2440	40	2	1.67	141799385	58393	31.13	2415	2485	2400	3120	1680	2400	2428.36	0.00	0	-882	2480	2440	2385	2345	2290	2460	2365	212	720	500	1440	5	1	42314090	1032	-24.90	0.50	09	0.14	-98.00	4872.00	7500	20230531	-67.47	1877	20231024	29.99	2550	-4.31	20240523	2010	21.39	20240311	7430	-67.16	20230609	1877	29.99	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
116	20240607	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2440	40	2	1.67	132994395	54798	29.22	2415	2485	2400	3120	1680	2400	2426.99	0.00	0	-755	2480	2440	2385	2345	2290	2460	2365	212	720	500	1440	5	1	42314090	1032	-24.90	0.50	09	0.13	-98.00	4872.00	7500	20230531	-67.47	1877	20231024	29.99	2550	-4.31	20240523	2010	21.39	20240311	7430	-67.16	20230609	1877	29.99	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
117	20240607	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2430	30	2	1.25	117509360	48429	25.82	2415	2485	2400	3120	1680	2400	2426.43	0.00	0	-754	2480	2440	2385	2345	2290	2460	2365	212	720	500	1440	5	1	42314090	1028	-24.80	0.50	09	0.11	-98.00	4872.00	7500	20230531	-67.60	1877	20231024	29.46	2550	-4.71	20240523	2010	20.90	20240311	7430	-67.29	20230609	1877	29.46	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
118	20240607	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2435	35	2	1.46	113642050	46840	24.97	2415	2485	2400	3120	1680	2400	2426.18	0.00	0	-752	2480	2440	2385	2345	2290	2460	2365	212	720	500	1440	5	1	42314090	1030	-24.85	0.50	09	0.11	-98.00	4872.00	7500	20230531	-67.53	1877	20231024	29.73	2550	-4.51	20240523	2010	21.14	20240311	7430	-67.23	20230609	1877	29.73	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
119	20240607	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2435	35	2	1.46	105738220	43590	23.24	2415	2485	2400	3120	1680	2400	2425.74	0.00	0	-740	2480	2440	2385	2345	2290	2460	2365	212	720	500	1440	5	1	42314090	1030	-24.85	0.50	09	0.10	-98.00	4872.00	7500	20230531	-67.53	1877	20231024	29.73	2550	-4.51	20240523	2010	21.14	20240311	7430	-67.23	20230609	1877	29.73	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
120	20240607	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2400	0	3	0.00	29690795	12346	6.58	2415	2425	2400	3120	1680	2400	2404.89	0.00	0	389	2480	2440	2385	2345	2290	2460	2365	212	720	500	1440	5	1	42314090	1016	-24.49	0.49	09	0.03	-98.00	4872.00	7500	20230531	-68.00	1877	20231024	27.86	2550	-5.88	20240523	2010	19.40	20240311	7430	-67.70	20230609	1877	27.86	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
121	20240607	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	0.00	0	0	2480	2440	2385	2345	2290	2460	2365	212	720	500	1440	5	1	42314090	1016	-24.49	0.49	09	0.00	-98.00	4872.00	7500	20230531	-68.00	1877	20231024	27.86	2550	-5.88	20240523	2010	19.40	20240311	7430	-67.70	20230609	1877	27.86	20231024	0.08	N	003610	500	211 억		0	N	N	7	N	00	N
122	20240605	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2400	45	2	1.91	446599295	186564	47.77	2355	2425	2330	3060	1650	2355	2393.81	0.00	0	184	2508	2431	2363	2286	2218	2397	2252	212	705	500	1410	5	1	42314090	1016	-24.49	0.49	09	0.44	-98.00	4872.00	7500	20230531	-68.00	1877	20231024	27.86	2550	-5.88	20240523	2010	19.40	20240311	7430	-67.70	20230609	1877	27.86	20231024	0.07	N	003610	500	211 억		0	N	N	7	N	00	N
123	20240605	150143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2395	40	2	1.70	443600545	185312	47.45	2355	2425	2330	3060	1650	2355	2393.80	0.00	0	530	2508	2431	2363	2286	2218	2397	2252	212	705	500	1410	5	1	42314090	1013	-24.44	0.49	09	0.44	-98.00	4872.00	7500	20230531	-68.07	1877	20231024	27.60	2550	-6.08	20240523	2010	19.15	20240311	7430	-67.77	20230609	1877	27.60	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
124	20240605	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2395	40	2	1.70	439855220	183746	47.05	2355	2425	2330	3060	1650	2355	2393.82	0.00	0	531	2508	2431	2363	2286	2218	2397	2252	212	705	500	1410	5	1	42314090	1013	-24.44	0.49	09	0.43	-98.00	4872.00	7500	20230531	-68.07	1877	20231024	27.60	2550	-6.08	20240523	2010	19.15	20240311	7430	-67.77	20230609	1877	27.60	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
125	20240605	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2410	55	2	2.34	434292610	181428	46.45	2355	2425	2330	3060	1650	2355	2393.75	0.00	0	529	2508	2431	2363	2286	2218	2397	2252	212	705	500	1410	5	1	42314090	1020	-24.59	0.49	09	0.43	-98.00	4872.00	7500	20230531	-67.87	1877	20231024	28.40	2550	-5.49	20240523	2010	19.90	20240311	7430	-67.56	20230609	1877	28.40	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
126	20240605	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2385	30	2	1.27	427438610	178583	45.72	2355	2425	2330	3060	1650	2355	2393.50	0.00	0	796	2508	2431	2363	2286	2218	2397	2252	212	705	500	1410	5	1	42314090	1009	-24.34	0.49	09	0.42	-98.00	4872.00	7500	20230531	-68.20	1877	20231024	27.06	2550	-6.47	20240523	2010	18.66	20240311	7430	-67.90	20230609	1877	27.06	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
127	20240605	110143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2400	45	2	1.91	304284470	126984	32.51	2355	2425	2330	3060	1650	2355	2396.24	0.00	0	791	2508	2431	2363	2286	2218	2397	2252	212	705	500	1410	5	1	42314090	1016	-24.49	0.49	09	0.30	-98.00	4872.00	7500	20230531	-68.00	1877	20231024	27.86	2550	-5.88	20240523	2010	19.40	20240311	7430	-67.70	20230609	1877	27.86	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
128	20240605	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2405	50	2	2.12	42628185	17975	4.60	2355	2415	2330	3060	1650	2355	2371.53	0.00	0	-695	2508	2431	2363	2286	2218	2397	2252	212	705	500	1410	5	1	42314090	1018	-24.54	0.49	09	0.04	-98.00	4872.00	7500	20230531	-67.93	1877	20231024	28.13	2550	-5.69	20240523	2010	19.65	20240311	7430	-67.63	20230609	1877	28.13	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
129	20240605	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2355	0	3	0.00	708855	301	0.08	2355	2355	2355	3060	1650	2355	2355.00	0.00	0	-52	2508	2431	2363	2286	2218	2397	2252	212	705	500	1410	5	1	42314090	996	-24.03	0.48	09	0.00	-98.00	4872.00	7500	20230531	-68.60	1877	20231024	25.47	2550	-7.65	20240523	2010	17.16	20240311	7430	-68.30	20230609	1877	25.47	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
130	20240604	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2355	-60	5	-2.48	924916860	390332	276.15	2420	2440	2295	3135	1695	2415	2369.56	0.00	0	10715	2485	2450	2405	2370	2325	2455	2375	212	720	500	1440	5	1	42314090	996	-24.03	0.48	09	0.92	-98.00	4872.00	7550	20230526	-68.81	1877	20231024	25.47	2550	-7.65	20240523	2010	17.16	20240311	7430	-68.30	20230609	1877	25.47	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
131	20240604	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2365	-50	5	-2.07	912538170	385037	272.40	2420	2440	2295	3135	1695	2415	2370.00	0.00	0	14544	2485	2450	2405	2370	2325	2455	2375	212	720	500	1440	5	1	42314090	1001	-24.13	0.49	09	0.91	-98.00	4872.00	7550	20230526	-68.68	1877	20231024	26.00	2550	-7.25	20240523	2010	17.66	20240311	7430	-68.17	20230609	1877	26.00	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
132	20240604	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2340	-75	5	-3.11	872726825	368053	260.39	2420	2440	2295	3135	1695	2415	2371.20	0.00	0	22765	2485	2450	2405	2370	2325	2455	2375	212	720	500	1440	5	1	42314090	990	-23.88	0.48	09	0.87	-98.00	4872.00	7550	20230526	-69.01	1877	20231024	24.67	2550	-8.24	20240523	2010	16.42	20240311	7430	-68.51	20230609	1877	24.67	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
133	20240604	130142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2365	-50	5	-2.07	743934825	312683	221.21	2420	2440	2305	3135	1695	2415	2379.20	0.00	0	9081	2485	2450	2405	2370	2325	2455	2375	212	720	500	1440	5	1	42314090	1001	-24.13	0.49	09	0.74	-98.00	4872.00	7550	20230526	-68.68	1877	20231024	26.00	2550	-7.25	20240523	2010	17.66	20240311	7430	-68.17	20230609	1877	26.00	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
134	20240604	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2370	-45	5	-1.86	711008260	298795	211.39	2420	2440	2305	3135	1695	2415	2379.59	0.00	0	16466	2485	2450	2405	2370	2325	2455	2375	212	720	500	1440	5	1	42314090	1003	-24.18	0.49	09	0.71	-98.00	4872.00	7550	20230526	-68.61	1877	20231024	26.27	2550	-7.06	20240523	2010	17.91	20240311	7430	-68.10	20230609	1877	26.27	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
135	20240604	110142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2350	-65	5	-2.69	548253355	228834	161.89	2420	2440	2345	3135	1695	2415	2395.86	0.00	0	8997	2485	2450	2405	2370	2325	2455	2375	212	720	500	1440	5	1	42314090	994	-23.98	0.48	09	0.54	-98.00	4872.00	7550	20230526	-68.87	1877	20231024	25.20	2550	-7.84	20240523	2010	16.92	20240311	7430	-68.37	20230609	1877	25.20	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
136	20240604	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2425	10	2	0.41	5858915	2415	1.71	2420	2440	2415	3135	1695	2415	2426.05	0.00	0	195	2485	2450	2405	2370	2325	2455	2375	212	720	500	1440	5	1	42314090	1026	-24.74	0.50	09	0.01	-98.00	4872.00	7550	20230526	-67.88	1877	20231024	29.20	2550	-4.90	20240523	2010	20.65	20240311	7430	-67.36	20230609	1877	29.20	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
137	20240604	090142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2420	5	2	0.21	788920	326	0.23	2420	2420	2420	3135	1695	2415	2420.00	0.00	0	242	2485	2450	2405	2370	2325	2455	2375	212	720	500	1440	5	1	42314090	1024	-24.69	0.50	09	0.00	-98.00	4872.00	7550	20230526	-67.95	1877	20231024	28.93	2550	-5.10	20240523	2010	20.40	20240311	7430	-67.43	20230609	1877	28.93	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
138	20240603	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2415	25	2	1.05	339282225	141348	451.32	2415	2440	2360	3105	1675	2390	2400.33	0.00	0	-4004	2463	2426	2383	2346	2303	2445	2365	212	715	500	1430	5	1	42314090	1022	-24.64	0.50	09	0.33	-98.00	4872.00	7550	20230526	-68.01	1877	20231024	28.66	2550	-5.29	20240523	2010	20.15	20240311	7430	-67.50	20230609	1877	28.66	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
139	20240603	150141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2410	20	2	0.84	334349205	139306	444.80	2415	2440	2360	3105	1675	2390	2400.11	0.00	0	-3945	2463	2426	2383	2346	2303	2445	2365	212	715	500	1430	5	1	42314090	1020	-24.59	0.49	09	0.33	-98.00	4872.00	7550	20230526	-68.08	1877	20231024	28.40	2550	-5.49	20240523	2010	19.90	20240311	7430	-67.56	20230609	1877	28.40	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
140	20240603	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2420	30	2	1.26	88779380	37006	118.16	2415	2440	2360	3105	1675	2390	2399.05	0.00	0	-3849	2463	2426	2383	2346	2303	2445	2365	212	715	500	1430	5	1	42314090	1024	-24.69	0.50	09	0.09	-98.00	4872.00	7550	20230526	-67.95	1877	20231024	28.93	2550	-5.10	20240523	2010	20.40	20240311	7430	-67.43	20230609	1877	28.93	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
141	20240603	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2430	40	2	1.67	53694645	22432	71.62	2415	2440	2360	3105	1675	2390	2393.66	0.00	0	-3849	2463	2426	2383	2346	2303	2445	2365	212	715	500	1430	5	1	42314090	1028	-24.80	0.50	09	0.05	-98.00	4872.00	7550	20230526	-67.81	1877	20231024	29.46	2550	-4.71	20240523	2010	20.90	20240311	7430	-67.29	20230609	1877	29.46	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
142	20240603	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2390	0	3	0.00	40452250	16968	54.18	2415	2440	2360	3105	1675	2390	2384.03	0.00	0	-3584	2463	2426	2383	2346	2303	2445	2365	212	715	500	1430	5	1	42314090	1011	-24.39	0.49	09	0.04	-98.00	4872.00	7550	20230526	-68.34	1877	20231024	27.33	2550	-6.27	20240523	2010	18.91	20240311	7430	-67.83	20230609	1877	27.33	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
143	20240603	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2390	0	3	0.00	38432220	16120	51.47	2415	2440	2360	3105	1675	2390	2384.13	0.00	0	-3464	2463	2426	2383	2346	2303	2445	2365	212	715	500	1430	5	1	42314090	1011	-24.39	0.49	09	0.04	-98.00	4872.00	7550	20230526	-68.34	1877	20231024	27.33	2550	-6.27	20240523	2010	18.91	20240311	7430	-67.83	20230609	1877	27.33	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
144	20240603	100140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2430	40	2	1.67	19325735	8088	25.82	2415	2440	2360	3105	1675	2390	2389.43	0.00	0	-1786	2463	2426	2383	2346	2303	2445	2365	212	715	500	1430	5	1	42314090	1028	-24.80	0.50	09	0.02	-98.00	4872.00	7550	20230526	-67.81	1877	20231024	29.46	2550	-4.71	20240523	2010	20.90	20240311	7430	-67.29	20230609	1877	29.46	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N
145	20240603	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2390	0	3	0.00	2304860	956	3.05	2415	2415	2390	3105	1675	2390	2410.94	0.00	0	-176	2463	2426	2383	2346	2303	2445	2365	212	715	500	1430	5	1	42314090	1011	-24.39	0.49	09	0.00	-98.00	4872.00	7550	20230526	-68.34	1877	20231024	27.33	2550	-6.27	20240523	2010	18.91	20240311	7430	-67.83	20230609	1877	27.33	20231024	0.07	N	003610	500	211 억		0	N	N	0	N	00	N