KissMeData/005820/price/prices-20240701.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	20240731	160214	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16270	-100	5	-0.61	16799460	1031	76.26	16330	16360	16260	21250	11460	16370	16294.34	1.49	0	-151	16583	16476	16403	16296	16223	16440	16260	115	4880	5000	11780	10	1	2297970	374	5.08	0.31	12	0.04	3202.00	53046.00	23500	20230727	-30.77	16260	20240731	0.06	20200	-19.46	20240326	16260	0.06	20240731	23300	-30.17	20230828	16260	0.06	20240731	0.26	N	005820	5000	114 억		34292	N	N	6	N	00	N
3	20240731	150217	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16290	-80	5	-0.49	12991580	797	58.95	16330	16360	16260	21250	11460	16370	16300.60	1.49	0	-131	16583	16476	16403	16296	16223	16440	16260	115	4880	5000	11780	10	1	2297970	374	5.09	0.31	12	0.03	3202.00	53046.00	23500	20230727	-30.68	16260	20240731	0.18	20200	-19.36	20240326	16260	0.18	20240731	23300	-30.09	20230828	16260	0.18	20240731	0.26	N	005820	5000	114 억		34292	N	N	8	N	00	N
4	20240731	140216	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16320	-50	5	-0.31	7464230	458	33.88	16330	16360	16260	21250	11460	16370	16297.45	1.49	0	-124	16583	16476	16403	16296	16223	16440	16260	115	4880	5000	11780	10	1	2297970	375	5.10	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.55	16260	20240731	0.37	20200	-19.21	20240326	16260	0.37	20240731	23300	-29.96	20230828	16260	0.37	20240731	0.26	N	005820	5000	114 억		34292	N	N	8	N	00	N
5	20240731	130215	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16320	-50	5	-0.31	7252070	445	32.91	16330	16360	16260	21250	11460	16370	16296.79	1.49	0	-124	16583	16476	16403	16296	16223	16440	16260	115	4880	5000	11780	10	1	2297970	375	5.10	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.55	16260	20240731	0.37	20200	-19.21	20240326	16260	0.37	20240731	23300	-29.96	20230828	16260	0.37	20240731	0.26	N	005820	5000	114 억		34292	N	N	8	N	00	N
6	20240731	120216	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16260	-110	5	-0.67	5929800	364	26.92	16330	16360	16260	21250	11460	16370	16290.66	1.49	0	-133	16583	16476	16403	16296	16223	16440	16260	115	4880	5000	11780	10	1	2297970	374	5.08	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.81	16260	20240731	0.00	20200	-19.50	20240326	16260	0.00	20240731	23300	-30.21	20230828	16260	0.00	20240731	0.26	N	005820	5000	114 억		34292	N	N	8	N	00	N
7	20240731	110215	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16320	-50	5	-0.31	3945290	242	17.90	16330	16360	16260	21250	11460	16370	16302.85	1.49	0	-133	16583	16476	16403	16296	16223	16440	16260	115	4880	5000	11780	10	1	2297970	375	5.10	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.55	16260	20240731	0.37	20200	-19.21	20240326	16260	0.37	20240731	23300	-29.96	20230828	16260	0.37	20240731	0.26	N	005820	5000	114 억		34292	N	N	8	N	00	N
8	20240731	100214	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16270	-100	5	-0.61	2707790	166	12.28	16330	16360	16260	21250	11460	16370	16311.99	1.49	0	-98	16583	16476	16403	16296	16223	16440	16260	115	4880	5000	11780	10	1	2297970	374	5.08	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.77	16260	20240731	0.06	20200	-19.46	20240326	16260	0.06	20240731	23300	-30.17	20230828	16260	0.06	20240731	0.26	N	005820	5000	114 억		34292	N	N	8	N	00	N
9	20240731	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16360	-10	5	-0.06	865550	53	3.92	16330	16360	16330	21250	11460	16370	16331.13	1.49	0	-9	16583	16476	16403	16296	16223	16440	16260	115	4880	5000	11780	10	1	2297970	376	5.11	0.31	12	0.00	3202.00	53046.00	23500	20230727	-30.38	16300	20240725	0.37	20200	-19.01	20240326	16300	0.37	20240725	23300	-29.79	20230828	16300	0.37	20240725	0.26	N	005820	5000	114 억		34292	N	N	8	N	00	N
10	20240730	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16370	-50	5	-0.30	22144090	1352	353.00	16510	16510	16330	21300	11500	16420	16378.76	1.50	0	-254	16473	16446	16393	16366	16313	16460	16380	115	4880	5000	11820	10	1	2297970	376	5.11	0.31	12	0.06	3202.00	53046.00	23500	20230727	-30.34	16300	20240725	0.43	20200	-18.96	20240326	16300	0.43	20240725	23300	-29.74	20230828	16300	0.43	20240725	0.26	N	005820	5000	114 억		34528	N	N	8	N	00	N
11	20240730	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16420	0	3	0.00	7728750	470	122.72	16510	16510	16420	21300	11500	16420	16444.15	1.50	0	-225	16473	16446	16393	16366	16313	16460	16380	115	4880	5000	11820	10	1	2297970	377	5.13	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.13	16300	20240725	0.74	20200	-18.71	20240326	16300	0.74	20240725	23300	-29.53	20230828	16300	0.74	20240725	0.26	N	005820	5000	114 억		34528	N	N	0	N	00	N
12	20240730	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16420	0	3	0.00	7728750	470	122.72	16510	16510	16420	21300	11500	16420	16444.15	1.50	0	-225	16473	16446	16393	16366	16313	16460	16380	115	4880	5000	11820	10	1	2297970	377	5.13	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.13	16300	20240725	0.74	20200	-18.71	20240326	16300	0.74	20240725	23300	-29.53	20230828	16300	0.74	20240725	0.26	N	005820	5000	114 억		34528	N	N	0	N	00	N
13	20240730	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16420	0	3	0.00	6464410	393	102.61	16510	16510	16420	21300	11500	16420	16448.88	1.50	0	-177	16473	16446	16393	16366	16313	16460	16380	115	4880	5000	11820	10	1	2297970	377	5.13	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.13	16300	20240725	0.74	20200	-18.71	20240326	16300	0.74	20240725	23300	-29.53	20230828	16300	0.74	20240725	0.26	N	005820	5000	114 억		34528	N	N	0	N	00	N
14	20240730	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16420	0	3	0.00	5347850	325	84.86	16510	16510	16420	21300	11500	16420	16454.92	1.50	0	-177	16473	16446	16393	16366	16313	16460	16380	115	4880	5000	11820	10	1	2297970	377	5.13	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.13	16300	20240725	0.74	20200	-18.71	20240326	16300	0.74	20240725	23300	-29.53	20230828	16300	0.74	20240725	0.26	N	005820	5000	114 억		34528	N	N	0	N	00	N
15	20240730	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16420	0	3	0.00	4559690	277	72.32	16510	16510	16420	21300	11500	16420	16460.97	1.50	0	-177	16473	16446	16393	16366	16313	16460	16380	115	4880	5000	11820	10	1	2297970	377	5.13	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.13	16300	20240725	0.74	20200	-18.71	20240326	16300	0.74	20240725	23300	-29.53	20230828	16300	0.74	20240725	0.26	N	005820	5000	114 억		34528	N	N	0	N	00	N
16	20240730	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16420	0	3	0.00	3541620	215	56.14	16510	16510	16420	21300	11500	16420	16472.65	1.50	0	-141	16473	16446	16393	16366	16313	16460	16380	115	4880	5000	11820	10	1	2297970	377	5.13	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.13	16300	20240725	0.74	20200	-18.71	20240326	16300	0.74	20240725	23300	-29.53	20230828	16300	0.74	20240725	0.26	N	005820	5000	114 억		34528	N	N	0	N	00	N
17	20240730	090214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16420	0	3	0.00	2046700	124	32.38	16510	16510	16420	21300	11500	16420	16505.65	1.50	0	-54	16473	16446	16393	16366	16313	16460	16380	115	4880	5000	11820	10	1	2297970	377	5.13	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.13	16300	20240725	0.74	20200	-18.71	20240326	16300	0.74	20240725	23300	-29.53	20230828	16300	0.74	20240725	0.26	N	005820	5000	114 억		34528	N	N	0	N	00	N
18	20240729	160213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16420	80	2	0.49	6263010	383	37.96	16370	16420	16340	21200	11440	16340	16352.51	1.50	0	-28	16426	16382	16346	16302	16266	16405	16325	115	4860	5000	11760	10	1	2297970	377	5.13	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.13	16300	20240725	0.74	20200	-18.71	20240326	16300	0.74	20240725	23300	-29.53	20230828	16300	0.74	20240725	0.28	N	005820	5000	114 억		34556	N	N	0	N	00	N
19	20240729	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16360	20	2	0.12	6246590	382	37.86	16370	16380	16340	21200	11440	16340	16352.33	1.50	0	-27	16426	16382	16346	16302	16266	16405	16325	115	4860	5000	11760	10	1	2297970	376	5.11	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.38	16300	20240725	0.37	20200	-19.01	20240326	16300	0.37	20240725	23300	-29.79	20230828	16300	0.37	20240725	0.28	N	005820	5000	114 억		34556	N	N	0	N	00	N
20	20240729	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16360	20	2	0.12	6230230	381	37.76	16370	16380	16340	21200	11440	16340	16352.31	1.50	0	-27	16426	16382	16346	16302	16266	16405	16325	115	4860	5000	11760	10	1	2297970	376	5.11	0.31	12	0.02	3202.00	53046.00	23500	20230727	-30.38	16300	20240725	0.37	20200	-19.01	20240326	16300	0.37	20240725	23300	-29.79	20230828	16300	0.37	20240725	0.28	N	005820	5000	114 억		34556	N	N	0	N	00	N
21	20240729	130215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16360	20	2	0.12	4855330	297	29.44	16370	16370	16340	21200	11440	16340	16347.91	1.50	0	-16	16426	16382	16346	16302	16266	16405	16325	115	4860	5000	11760	10	1	2297970	376	5.11	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.38	16300	20240725	0.37	20200	-19.01	20240326	16300	0.37	20240725	23300	-29.79	20230828	16300	0.37	20240725	0.28	N	005820	5000	114 억		34556	N	N	0	N	00	N
22	20240729	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16350	10	2	0.06	4691730	287	28.44	16370	16370	16340	21200	11440	16340	16347.49	1.50	0	-6	16426	16382	16346	16302	16266	16405	16325	115	4860	5000	11760	10	1	2297970	376	5.11	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.43	16300	20240725	0.31	20200	-19.06	20240326	16300	0.31	20240725	23300	-29.83	20230828	16300	0.31	20240725	0.28	N	005820	5000	114 억		34556	N	N	0	N	00	N
23	20240729	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16340	0	3	0.00	3580020	219	21.70	16370	16370	16340	21200	11440	16340	16347.12	1.50	0	-6	16426	16382	16346	16302	16266	16405	16325	115	4860	5000	11760	10	1	2297970	375	5.10	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.47	16300	20240725	0.25	20200	-19.11	20240326	16300	0.25	20240725	23300	-29.87	20230828	16300	0.25	20240725	0.28	N	005820	5000	114 억		34556	N	N	0	N	00	N
24	20240729	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16340	0	3	0.00	3580020	219	21.70	16370	16370	16340	21200	11440	16340	16347.12	1.50	0	-6	16426	16382	16346	16302	16266	16405	16325	115	4860	5000	11760	10	1	2297970	375	5.10	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.47	16300	20240725	0.25	20200	-19.11	20240326	16300	0.25	20240725	23300	-29.87	20230828	16300	0.25	20240725	0.28	N	005820	5000	114 억		34556	N	N	0	N	00	N
25	20240729	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16370	30	2	0.18	671170	41	4.06	16370	16370	16370	21200	11440	16340	16370.00	1.50	0	-6	16426	16382	16346	16302	16266	16405	16325	115	4860	5000	11760	10	1	2297970	376	5.11	0.31	12	0.00	3202.00	53046.00	23500	20230727	-30.34	16300	20240725	0.43	20200	-18.96	20240326	16300	0.43	20240725	23300	-29.74	20230828	16300	0.43	20240725	0.28	N	005820	5000	114 억		34556	N	N	0	N	00	N
26	20240726	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16340	10	2	0.06	16477970	1009	69.92	16330	16390	16310	21200	11440	16330	16331.02	1.50	0	-19	16603	16466	16383	16246	16163	16425	16205	115	4870	5000	11750	10	1	2297970	375	5.10	0.31	12	0.04	3202.00	53046.00	23500	20230727	-30.47	16300	20240725	0.25	20200	-19.11	20240326	16300	0.25	20240725	23500	-30.47	20230727	16300	0.25	20240725	0.27	N	005820	5000	114 억		34575	N	N	0	N	00	N
27	20240726	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16330	0	3	0.00	15922290	975	67.57	16330	16390	16310	21200	11440	16330	16330.57	1.50	0	0	16603	16466	16383	16246	16163	16425	16205	115	4870	5000	11750	10	1	2297970	375	5.10	0.31	12	0.04	3202.00	53046.00	23500	20230727	-30.51	16300	20240725	0.18	20200	-19.16	20240326	16300	0.18	20240725	23500	-30.51	20230727	16300	0.18	20240725	0.27	N	005820	5000	114 억		34575	N	N	0	N	00	N
28	20240726	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16330	0	3	0.00	3347800	205	14.21	16330	16390	16310	21200	11440	16330	16330.87	1.50	0	0	16603	16466	16383	16246	16163	16425	16205	115	4870	5000	11750	10	1	2297970	375	5.10	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.51	16300	20240725	0.18	20200	-19.16	20240326	16300	0.18	20240725	23500	-30.51	20230727	16300	0.18	20240725	0.27	N	005820	5000	114 억		34575	N	N	0	N	00	N
29	20240726	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16390	60	2	0.37	3249820	199	13.79	16330	16390	16310	21200	11440	16330	16330.90	1.50	0	0	16603	16466	16383	16246	16163	16425	16205	115	4870	5000	11750	10	1	2297970	377	5.12	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.26	16300	20240725	0.55	20200	-18.86	20240326	16300	0.55	20240725	23500	-30.26	20230727	16300	0.55	20240725	0.27	N	005820	5000	114 억		34575	N	N	0	N	00	N
30	20240726	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16390	60	2	0.37	3249820	199	13.79	16330	16390	16310	21200	11440	16330	16330.90	1.50	0	0	16603	16466	16383	16246	16163	16425	16205	115	4870	5000	11750	10	1	2297970	377	5.12	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.26	16300	20240725	0.55	20200	-18.86	20240326	16300	0.55	20240725	23500	-30.26	20230727	16300	0.55	20240725	0.27	N	005820	5000	114 억		34575	N	N	0	N	00	N
31	20240726	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16310	-20	5	-0.12	3167930	194	13.44	16330	16330	16310	21200	11440	16330	16329.44	1.50	0	0	16603	16466	16383	16246	16163	16425	16205	115	4870	5000	11750	10	1	2297970	375	5.09	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.60	16300	20240725	0.06	20200	-19.26	20240326	16300	0.06	20240725	23500	-30.60	20230727	16300	0.06	20240725	0.27	N	005820	5000	114 억		34575	N	N	0	N	00	N
32	20240726	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16330	0	3	0.00	1877940	115	7.97	16330	16330	16320	21200	11440	16330	16329.88	1.50	0	0	16603	16466	16383	16246	16163	16425	16205	115	4870	5000	11750	10	1	2297970	375	5.10	0.31	12	0.01	3202.00	53046.00	23500	20230727	-30.51	16300	20240725	0.18	20200	-19.16	20240326	16300	0.18	20240725	23500	-30.51	20230727	16300	0.18	20240725	0.27	N	005820	5000	114 억		34575	N	N	0	N	00	N
33	20240726	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16330	0	3	0.00	734840	45	3.12	16330	16330	16320	21200	11440	16330	16329.17	1.50	0	-1	16603	16466	16383	16246	16163	16425	16205	115	4870	5000	11750	10	1	2297970	375	5.10	0.31	12	0.00	3202.00	53046.00	23500	20230727	-30.51	16300	20240725	0.18	20200	-19.16	20240326	16300	0.18	20240725	23500	-30.51	20230727	16300	0.18	20240725	0.27	N	005820	5000	114 억		34575	N	N	0	N	00	N
34	20240725	160210	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16330	-320	5	-1.92	23667670	1443	145.17	16520	16520	16300	21600	11660	16650	16401.71	1.51	0	-118	16870	16760	16640	16530	16410	16815	16585	115	4950	5000	11980	10	1	2297970	375	5.10	0.31	12	0.06	3202.00	53046.00	23500	20230727	-30.51	16300	20240725	0.18	20200	-19.16	20240326	16300	0.18	20240725	23500	-30.51	20230727	16300	0.18	20240725	0.27	N	005820	5000	114 억		34693	N	N	0	N	00	N
35	20240725	150212	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16320	-330	5	-1.98	22867500	1394	140.24	16520	16520	16300	21600	11660	16650	16404.23	1.51	0	-89	16870	16760	16640	16530	16410	16815	16585	115	4950	5000	11980	10	1	2297970	375	5.10	0.31	12	0.06	3202.00	53046.00	23500	20230727	-30.55	16300	20240725	0.12	20200	-19.21	20240326	16300	0.12	20240725	23500	-30.55	20230727	16300	0.12	20240725	0.27	N	005820	5000	114 억		34693	N	N	0	N	00	N
36	20240725	140212	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16490	-160	5	-0.96	13347930	812	81.69	16520	16520	16380	21600	11660	16650	16438.34	1.51	0	-137	16870	16760	16640	16530	16410	16815	16585	115	4950	5000	11980	10	1	2297970	379	5.15	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.83	16380	20240725	0.67	20200	-18.37	20240326	16380	0.67	20240725	23500	-29.83	20230727	16380	0.67	20240725	0.27	N	005820	5000	114 억		34693	N	N	0	N	00	N
37	20240725	130212	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16500	-150	5	-0.90	13183030	802	80.68	16520	16520	16380	21600	11660	16650	16437.69	1.51	0	-127	16870	16760	16640	16530	16410	16815	16585	115	4950	5000	11980	10	1	2297970	379	5.15	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.79	16380	20240725	0.73	20200	-18.32	20240326	16380	0.73	20240725	23500	-29.79	20230727	16380	0.73	20240725	0.27	N	005820	5000	114 억		34693	N	N	0	N	00	N
38	20240725	120211	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16500	-150	5	-0.90	13183030	802	80.68	16520	16520	16380	21600	11660	16650	16437.69	1.51	0	-127	16870	16760	16640	16530	16410	16815	16585	115	4950	5000	11980	10	1	2297970	379	5.15	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.79	16380	20240725	0.73	20200	-18.32	20240326	16380	0.73	20240725	23500	-29.79	20230727	16380	0.73	20240725	0.27	N	005820	5000	114 억		34693	N	N	0	N	00	N
39	20240725	110210	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16490	-160	5	-0.96	11969940	728	73.24	16520	16520	16380	21600	11660	16650	16442.23	1.51	0	-126	16870	16760	16640	16530	16410	16815	16585	115	4950	5000	11980	10	1	2297970	379	5.15	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.83	16380	20240725	0.67	20200	-18.37	20240326	16380	0.67	20240725	23500	-29.83	20230727	16380	0.67	20240725	0.27	N	005820	5000	114 억		34693	N	N	0	N	00	N
40	20240725	100211	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16500	-150	5	-0.90	7359480	447	44.97	16520	16520	16420	21600	11660	16650	16464.16	1.51	0	-124	16870	16760	16640	16530	16410	16815	16585	115	4950	5000	11980	10	1	2297970	379	5.15	0.31	12	0.02	3202.00	53046.00	23500	20230727	-29.79	16420	20240725	0.49	20200	-18.32	20240326	16420	0.49	20240725	23500	-29.79	20230727	16420	0.49	20240725	0.27	N	005820	5000	114 억		34693	N	N	0	N	00	N
41	20240725	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16510	-140	5	-0.84	379950	23	2.31	16520	16520	16510	21600	11660	16650	16519.57	1.51	0	-13	16870	16760	16640	16530	16410	16815	16585	115	4950	5000	11980	10	1	2297970	379	5.16	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.74	16430	20240704	0.49	20200	-18.27	20240326	16430	0.49	20240704	23500	-29.74	20230727	16430	0.49	20240704	0.27	N	005820	5000	114 억		34693	N	N	0	N	00	N
42	20240724	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	50	2	0.30	16485760	994	404.07	16550	16750	16520	21550	11620	16600	16585.27	1.51	0	-104	16833	16716	16633	16516	16433	16700	16500	115	4950	5000	11950	10	1	2297970	383	5.20	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.27	N	005820	5000	114 억		34783	N	N	1	N	00	N
43	20240724	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16750	150	2	0.90	16319420	984	400.00	16550	16750	16520	21550	11620	16600	16584.78	1.51	0	-104	16833	16716	16633	16516	16433	16700	16500	115	4950	5000	11950	10	1	2297970	385	5.23	0.32	12	0.04	3202.00	53046.00	23500	20230727	-28.72	16430	20240704	1.95	20200	-17.08	20240326	16430	1.95	20240704	23500	-28.72	20230727	16430	1.95	20240704	0.27	N	005820	5000	114 억		34783	N	N	1	N	00	N
44	20240724	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16570	-30	5	-0.18	2549040	154	62.60	16550	16600	16520	21550	11620	16600	16552.21	1.51	0	-72	16833	16716	16633	16516	16433	16700	16500	115	4950	5000	11950	10	1	2297970	381	5.17	0.31	12	0.01	3202.00	53046.00	23500	20230727	-29.49	16430	20240704	0.85	20200	-17.97	20240326	16430	0.85	20240704	23500	-29.49	20230727	16430	0.85	20240704	0.27	N	005820	5000	114 억		34783	N	N	1	N	00	N
45	20240724	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	-20	5	-0.12	1753600	106	43.09	16550	16600	16520	21550	11620	16600	16543.40	1.51	0	-72	16833	16716	16633	16516	16433	16700	16500	115	4950	5000	11950	10	1	2297970	381	5.18	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.45	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.27	N	005820	5000	114 억		34783	N	N	1	N	00	N
46	20240724	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	-20	5	-0.12	1703860	103	41.87	16550	16600	16520	21550	11620	16600	16542.33	1.51	0	-73	16833	16716	16633	16516	16433	16700	16500	115	4950	5000	11950	10	1	2297970	381	5.18	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.45	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.27	N	005820	5000	114 억		34783	N	N	1	N	00	N
47	20240724	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	-20	5	-0.12	1703860	103	41.87	16550	16600	16520	21550	11620	16600	16542.33	1.51	0	-73	16833	16716	16633	16516	16433	16700	16500	115	4950	5000	11950	10	1	2297970	381	5.18	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.45	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.27	N	005820	5000	114 억		34783	N	N	1	N	00	N
48	20240724	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16590	-10	5	-0.06	1554570	94	38.21	16550	16590	16520	21550	11620	16600	16537.98	1.51	0	-74	16833	16716	16633	16516	16433	16700	16500	115	4950	5000	11950	10	1	2297970	381	5.18	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.40	16430	20240704	0.97	20200	-17.87	20240326	16430	0.97	20240704	23500	-29.40	20230727	16430	0.97	20240704	0.27	N	005820	5000	114 억		34783	N	N	1	N	00	N
49	20240724	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16550	-50	5	-0.30	198600	12	4.88	16550	16550	16550	21550	11620	16600	16550.00	1.51	0	-5	16833	16716	16633	16516	16433	16700	16500	115	4950	5000	11950	10	1	2297970	380	5.17	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.57	16430	20240704	0.73	20200	-18.07	20240326	16430	0.73	20240704	23500	-29.57	20230727	16430	0.73	20240704	0.27	N	005820	5000	114 억		34783	N	N	1	N	00	N
50	20240723	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	0	3	0.00	4083420	246	26.51	16600	16750	16550	21550	11620	16600	16599.27	1.51	0	-25	16726	16662	16606	16542	16486	16695	16575	115	4950	5000	11950	10	1	2297970	381	5.18	0.31	12	0.01	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.31	N	005820	5000	114 억		34808	N	N	1	N	00	N
51	20240723	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16620	20	2	0.12	1690280	102	10.99	16600	16750	16550	21550	11620	16600	16571.37	1.51	0	14	16726	16662	16606	16542	16486	16695	16575	115	4950	5000	11950	10	1	2297970	382	5.19	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.28	16430	20240704	1.16	20200	-17.72	20240326	16430	1.16	20240704	23500	-29.28	20230727	16430	1.16	20240704	0.31	N	005820	5000	114 억		34808	N	N	0	N	00	N
52	20240723	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16620	20	2	0.12	1690280	102	10.99	16600	16750	16550	21550	11620	16600	16571.37	1.51	0	14	16726	16662	16606	16542	16486	16695	16575	115	4950	5000	11950	10	1	2297970	382	5.19	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.28	16430	20240704	1.16	20200	-17.72	20240326	16430	1.16	20240704	23500	-29.28	20230727	16430	1.16	20240704	0.31	N	005820	5000	114 억		34808	N	N	0	N	00	N
53	20240723	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16620	20	2	0.12	1690280	102	10.99	16600	16750	16550	21550	11620	16600	16571.37	1.51	0	14	16726	16662	16606	16542	16486	16695	16575	115	4950	5000	11950	10	1	2297970	382	5.19	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.28	16430	20240704	1.16	20200	-17.72	20240326	16430	1.16	20240704	23500	-29.28	20230727	16430	1.16	20240704	0.31	N	005820	5000	114 억		34808	N	N	0	N	00	N
54	20240723	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16630	30	2	0.18	1590850	96	10.34	16600	16750	16550	21550	11620	16600	16571.35	1.51	0	14	16726	16662	16606	16542	16486	16695	16575	115	4950	5000	11950	10	1	2297970	382	5.19	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.23	16430	20240704	1.22	20200	-17.67	20240326	16430	1.22	20240704	23500	-29.23	20230727	16430	1.22	20240704	0.31	N	005820	5000	114 억		34808	N	N	0	N	00	N
55	20240723	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	0	3	0.00	1076790	65	7.00	16600	16750	16550	21550	11620	16600	16566.00	1.51	0	21	16726	16662	16606	16542	16486	16695	16575	115	4950	5000	11950	10	1	2297970	381	5.18	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.31	N	005820	5000	114 억		34808	N	N	0	N	00	N
56	20240723	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	-20	5	-0.12	977040	59	6.36	16600	16600	16550	21550	11620	16600	16560.00	1.51	0	26	16726	16662	16606	16542	16486	16695	16575	115	4950	5000	11950	10	1	2297970	381	5.18	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.45	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.31	N	005820	5000	114 억		34808	N	N	0	N	00	N
57	20240723	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16550	-50	5	-0.30	132450	8	0.86	16600	16600	16550	21550	11620	16600	16556.25	1.51	0	-7	16726	16662	16606	16542	16486	16695	16575	115	4950	5000	11950	10	1	2297970	380	5.17	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.57	16430	20240704	0.73	20200	-18.07	20240326	16430	0.73	20240704	23500	-29.57	20230727	16430	0.73	20240704	0.31	N	005820	5000	114 억		34808	N	N	0	N	00	N
58	20240722	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	20	2	0.12	15374040	927	50.14	16580	16670	16550	21550	11610	16580	16584.72	1.52	0	-37	16733	16656	16583	16506	16433	16695	16545	115	4970	5000	11930	10	1	2297970	381	5.18	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.31	N	005820	5000	114 억		34845	N	N	0	N	00	N
59	20240722	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	20	2	0.12	14345360	865	46.78	16580	16670	16550	21550	11610	16580	16584.23	1.52	0	-24	16733	16656	16583	16506	16433	16695	16545	115	4970	5000	11930	10	1	2297970	381	5.18	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.31	N	005820	5000	114 억		34845	N	N	0	N	00	N
60	20240722	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	20	2	0.12	14295640	862	46.62	16580	16670	16550	21550	11610	16580	16584.27	1.52	0	-24	16733	16656	16583	16506	16433	16695	16545	115	4970	5000	11930	10	1	2297970	381	5.18	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.31	N	005820	5000	114 억		34845	N	N	0	N	00	N
61	20240722	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	20	2	0.12	14295640	862	46.62	16580	16670	16550	21550	11610	16580	16584.27	1.52	0	-24	16733	16656	16583	16506	16433	16695	16545	115	4970	5000	11930	10	1	2297970	381	5.18	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.31	N	005820	5000	114 억		34845	N	N	0	N	00	N
62	20240722	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16550	-30	5	-0.18	12321620	743	40.18	16580	16670	16550	21550	11610	16580	16583.61	1.52	0	-24	16733	16656	16583	16506	16433	16695	16545	115	4970	5000	11930	10	1	2297970	380	5.17	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.57	16430	20240704	0.73	20200	-18.07	20240326	16430	0.73	20240704	23500	-29.57	20230727	16430	0.73	20240704	0.31	N	005820	5000	114 억		34845	N	N	0	N	00	N
63	20240722	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	0	3	0.00	12156120	733	39.64	16580	16670	16550	21550	11610	16580	16584.07	1.52	0	-24	16733	16656	16583	16506	16433	16695	16545	115	4970	5000	11930	10	1	2297970	381	5.18	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.45	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.31	N	005820	5000	114 억		34845	N	N	0	N	00	N
64	20240722	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	20	2	0.12	1792480	108	5.84	16580	16670	16580	21550	11610	16580	16597.04	1.52	0	-14	16733	16656	16583	16506	16433	16695	16545	115	4970	5000	11930	10	1	2297970	381	5.18	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.31	N	005820	5000	114 억		34845	N	N	0	N	00	N
65	20240722	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16590	10	2	0.06	464380	28	1.51	16580	16590	16580	21550	11610	16580	16585.00	1.52	0	-14	16733	16656	16583	16506	16433	16695	16545	115	4970	5000	11930	10	1	2297970	381	5.18	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.40	16430	20240704	0.97	20200	-17.87	20240326	16430	0.97	20240704	23500	-29.40	20230727	16430	0.97	20240704	0.31	N	005820	5000	114 억		34845	N	N	0	N	00	N
66	20240719	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	-110	5	-0.66	29954660	1810	74.30	16550	16660	16510	21650	11690	16690	16549.54	1.53	0	-318	16983	16836	16703	16556	16423	16910	16630	115	4960	5000	12010	10	1	2297970	381	5.18	0.31	12	0.08	3202.00	53046.00	23500	20230727	-29.45	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.30	N	005820	5000	114 억		35165	N	N	0	N	00	N
67	20240719	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16570	-120	5	-0.72	28595190	1728	70.94	16550	16660	16510	21650	11690	16690	16548.14	1.53	0	-300	16983	16836	16703	16556	16423	16910	16630	115	4960	5000	12010	10	1	2297970	381	5.17	0.31	12	0.08	3202.00	53046.00	23500	20230727	-29.49	16430	20240704	0.85	20200	-17.97	20240326	16430	0.85	20240704	23500	-29.49	20230727	16430	0.85	20240704	0.30	N	005820	5000	114 억		35165	N	N	0	N	00	N
68	20240719	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16570	-120	5	-0.72	28545440	1725	70.81	16550	16660	16510	21650	11690	16690	16548.08	1.53	0	-300	16983	16836	16703	16556	16423	16910	16630	115	4960	5000	12010	10	1	2297970	381	5.17	0.31	12	0.08	3202.00	53046.00	23500	20230727	-29.49	16430	20240704	0.85	20200	-17.97	20240326	16430	0.85	20240704	23500	-29.49	20230727	16430	0.85	20240704	0.30	N	005820	5000	114 억		35165	N	N	0	N	00	N
69	20240719	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16560	-130	5	-0.78	27866070	1684	69.13	16550	16660	16510	21650	11690	16690	16547.55	1.53	0	-300	16983	16836	16703	16556	16423	16910	16630	115	4960	5000	12010	10	1	2297970	381	5.17	0.31	12	0.07	3202.00	53046.00	23500	20230727	-29.53	16430	20240704	0.79	20200	-18.02	20240326	16430	0.79	20240704	23500	-29.53	20230727	16430	0.79	20240704	0.30	N	005820	5000	114 억		35165	N	N	0	N	00	N
70	20240719	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16510	-180	5	-1.08	27089810	1637	67.20	16550	16660	16510	21650	11690	16690	16548.45	1.53	0	-253	16983	16836	16703	16556	16423	16910	16630	115	4960	5000	12010	10	1	2297970	379	5.16	0.31	12	0.07	3202.00	53046.00	23500	20230727	-29.74	16430	20240704	0.49	20200	-18.27	20240326	16430	0.49	20240704	23500	-29.74	20230727	16430	0.49	20240704	0.30	N	005820	5000	114 억		35165	N	N	0	N	00	N
71	20240719	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16550	-140	5	-0.84	20890120	1262	51.81	16550	16660	16550	21650	11690	16690	16553.19	1.53	0	-126	16983	16836	16703	16556	16423	16910	16630	115	4960	5000	12010	10	1	2297970	380	5.17	0.31	12	0.05	3202.00	53046.00	23500	20230727	-29.57	16430	20240704	0.73	20200	-18.07	20240326	16430	0.73	20240704	23500	-29.57	20230727	16430	0.73	20240704	0.30	N	005820	5000	114 억		35165	N	N	0	N	00	N
72	20240719	100156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16660	-30	5	-0.18	18239840	1102	45.24	16550	16660	16550	21650	11690	16690	16551.58	1.53	0	0	16983	16836	16703	16556	16423	16910	16630	115	4960	5000	12010	10	1	2297970	383	5.20	0.31	12	0.05	3202.00	53046.00	23500	20230727	-29.11	16430	20240704	1.40	20200	-17.52	20240326	16430	1.40	20240704	23500	-29.11	20230727	16430	1.40	20240704	0.30	N	005820	5000	114 억		35165	N	N	0	N	00	N
73	20240719	090218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16550	-140	5	-0.84	16384500	990	40.64	16550	16550	16550	21650	11690	16690	16550.00	1.53	0	0	16983	16836	16703	16556	16423	16910	16630	115	4960	5000	12010	10	1	2297970	380	5.17	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.57	16430	20240704	0.73	20200	-18.07	20240326	16430	0.73	20240704	23500	-29.57	20230727	16430	0.73	20240704	0.30	N	005820	5000	114 억		35165	N	N	0	N	00	N
74	20240718	160205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16690	30	2	0.18	40650960	2436	250.36	16660	16850	16570	21650	11670	16660	16687.59	1.54	0	-332	16873	16766	16683	16576	16493	16820	16630	115	4990	5000	11990	10	1	2297970	384	5.21	0.31	12	0.11	3202.00	53046.00	23500	20230727	-28.98	16430	20240704	1.58	20200	-17.38	20240326	16430	1.58	20240704	23500	-28.98	20230727	16430	1.58	20240704	0.30	N	005820	5000	114 억		35497	N	N	2	N	00	N
75	20240718	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16630	-30	5	-0.18	39966580	2395	246.15	16660	16850	16570	21650	11670	16660	16687.51	1.54	0	-315	16873	16766	16683	16576	16493	16820	16630	115	4990	5000	11990	10	1	2297970	382	5.19	0.31	12	0.10	3202.00	53046.00	23500	20230727	-29.23	16430	20240704	1.22	20200	-17.67	20240326	16430	1.22	20240704	23500	-29.23	20230727	16430	1.22	20240704	0.30	N	005820	5000	114 억		35497	N	N	2	N	00	N
76	20240718	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16660	0	3	0.00	17929920	1077	110.69	16660	16790	16570	21650	11670	16660	16648.02	1.54	0	-343	16873	16766	16683	16576	16493	16820	16630	115	4990	5000	11990	10	1	2297970	383	5.20	0.31	12	0.05	3202.00	53046.00	23500	20230727	-29.11	16430	20240704	1.40	20200	-17.52	20240326	16430	1.40	20240704	23500	-29.11	20230727	16430	1.40	20240704	0.30	N	005820	5000	114 억		35497	N	N	2	N	00	N
77	20240718	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16720	60	2	0.36	16044360	964	99.08	16660	16790	16570	21650	11670	16660	16643.53	1.54	0	-343	16873	16766	16683	16576	16493	16820	16630	115	4990	5000	11990	10	1	2297970	384	5.22	0.32	12	0.04	3202.00	53046.00	23500	20230727	-28.85	16430	20240704	1.77	20200	-17.23	20240326	16430	1.77	20240704	23500	-28.85	20230727	16430	1.77	20240704	0.30	N	005820	5000	114 억		35497	N	N	2	N	00	N
78	20240718	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	-10	5	-0.06	14924650	897	92.19	16660	16790	16570	21650	11670	16660	16638.41	1.54	0	-343	16873	16766	16683	16576	16493	16820	16630	115	4990	5000	11990	10	1	2297970	383	5.20	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.30	N	005820	5000	114 억		35497	N	N	2	N	00	N
79	20240718	110206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16730	70	2	0.42	12360900	743	76.36	16660	16790	16570	21650	11670	16660	16636.47	1.54	0	-373	16873	16766	16683	16576	16493	16820	16630	115	4990	5000	11990	10	1	2297970	384	5.22	0.32	12	0.03	3202.00	53046.00	23500	20230727	-28.81	16430	20240704	1.83	20200	-17.18	20240326	16430	1.83	20240704	23500	-28.81	20230727	16430	1.83	20240704	0.30	N	005820	5000	114 억		35497	N	N	2	N	00	N
80	20240718	100207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	-60	5	-0.36	11745710	706	72.56	16660	16790	16570	21650	11670	16660	16636.98	1.54	0	-402	16873	16766	16683	16576	16493	16820	16630	115	4990	5000	11990	10	1	2297970	381	5.18	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.30	N	005820	5000	114 억		35497	N	N	2	N	00	N
81	20240718	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16570	-90	5	-0.54	3756670	226	23.23	16660	16660	16570	21650	11670	16660	16622.43	1.54	0	-145	16873	16766	16683	16576	16493	16820	16630	115	4990	5000	11990	10	1	2297970	381	5.17	0.31	12	0.01	3202.00	53046.00	23500	20230727	-29.49	16430	20240704	0.85	20200	-17.97	20240326	16430	0.85	20240704	23500	-29.49	20230727	16430	0.85	20240704	0.30	N	005820	5000	114 억		35497	N	N	2	N	00	N
82	20240717	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16660	10	2	0.06	16231120	973	84.02	16650	16790	16600	21600	11660	16650	16681.74	1.55	0	-127	16683	16666	16633	16616	16583	16675	16625	115	4950	5000	11980	10	1	2297970	383	5.20	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.11	16430	20240704	1.40	20200	-17.52	20240326	16430	1.40	20240704	23500	-29.11	20230727	16430	1.40	20240704	0.30	N	005820	5000	114 억		35622	N	N	2	N	00	N
83	20240717	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	0	3	0.00	10452310	628	54.23	16650	16790	16600	21600	11660	16650	16643.81	1.55	0	-117	16683	16666	16633	16616	16583	16675	16625	115	4950	5000	11980	10	1	2297970	383	5.20	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.30	N	005820	5000	114 억		35622	N	N	2	N	00	N
84	20240717	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16720	70	2	0.42	10202560	613	52.94	16650	16790	16600	21600	11660	16650	16643.65	1.55	0	-117	16683	16666	16633	16616	16583	16675	16625	115	4950	5000	11980	10	1	2297970	384	5.22	0.32	12	0.03	3202.00	53046.00	23500	20230727	-28.85	16430	20240704	1.77	20200	-17.23	20240326	16430	1.77	20240704	23500	-28.85	20230727	16430	1.77	20240704	0.30	N	005820	5000	114 억		35622	N	N	2	N	00	N
85	20240717	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16690	40	2	0.24	9919410	596	51.47	16650	16790	16600	21600	11660	16650	16643.31	1.55	0	-115	16683	16666	16633	16616	16583	16675	16625	115	4950	5000	11980	10	1	2297970	384	5.21	0.31	12	0.03	3202.00	53046.00	23500	20230727	-28.98	16430	20240704	1.58	20200	-17.38	20240326	16430	1.58	20240704	23500	-28.98	20230727	16430	1.58	20240704	0.30	N	005820	5000	114 억		35622	N	N	2	N	00	N
86	20240717	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16600	-50	5	-0.30	7067190	425	36.70	16650	16790	16600	21600	11660	16650	16628.68	1.55	0	-115	16683	16666	16633	16616	16583	16675	16625	115	4950	5000	11980	10	1	2297970	381	5.18	0.31	12	0.02	3202.00	53046.00	23500	20230727	-29.36	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.30	N	005820	5000	114 억		35622	N	N	2	N	00	N
87	20240717	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16750	100	2	0.60	3562010	214	18.48	16650	16790	16600	21600	11660	16650	16644.91	1.55	0	-125	16683	16666	16633	16616	16583	16675	16625	115	4950	5000	11980	10	1	2297970	385	5.23	0.32	12	0.01	3202.00	53046.00	23500	20230727	-28.72	16430	20240704	1.95	20200	-17.08	20240326	16430	1.95	20240704	23500	-28.72	20230727	16430	1.95	20240704	0.30	N	005820	5000	114 억		35622	N	N	2	N	00	N
88	20240717	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16770	120	2	0.72	3146460	189	16.32	16650	16790	16600	21600	11660	16650	16647.94	1.55	0	-126	16683	16666	16633	16616	16583	16675	16625	115	4950	5000	11980	10	1	2297970	385	5.24	0.32	12	0.01	3202.00	53046.00	23500	20230727	-28.64	16430	20240704	2.07	20200	-16.98	20240326	16430	2.07	20240704	23500	-28.64	20230727	16430	2.07	20240704	0.30	N	005820	5000	114 억		35622	N	N	2	N	00	N
89	20240717	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	0	3	0.00	2514150	151	13.04	16650	16650	16650	21600	11660	16650	16650.00	1.55	0	-125	16683	16666	16633	16616	16583	16675	16625	115	4950	5000	11980	10	1	2297970	383	5.20	0.31	12	0.01	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.30	N	005820	5000	114 억		35622	N	N	2	N	00	N
90	20240716	160213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	0	3	0.00	18924840	1138	108.69	16650	16650	16600	21600	11660	16650	16629.91	1.56	0	-136	16910	16780	16700	16570	16490	16740	16530	115	4950	5000	11980	10	1	2297970	383	5.20	0.31	12	0.05	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.30	N	005820	5000	114 억		35756	N	N	2	N	00	N
91	20240716	150215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	0	3	0.00	17842590	1073	102.48	16650	16650	16600	21600	11660	16650	16628.70	1.56	0	-134	16910	16780	16700	16570	16490	16740	16530	115	4950	5000	11980	10	1	2297970	383	5.20	0.31	12	0.05	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.30	N	005820	5000	114 억		35756	N	N	1	N	00	N
92	20240716	140214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16620	-30	5	-0.18	13199830	794	75.84	16650	16650	16600	21600	11660	16650	16624.47	1.56	0	-122	16910	16780	16700	16570	16490	16740	16530	115	4950	5000	11980	10	1	2297970	382	5.19	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.28	16430	20240704	1.16	20200	-17.72	20240326	16430	1.16	20240704	23500	-29.28	20230727	16430	1.16	20240704	0.30	N	005820	5000	114 억		35756	N	N	1	N	00	N
93	20240716	130214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16640	-10	5	-0.06	10123280	609	58.17	16650	16650	16600	21600	11660	16650	16622.79	1.56	0	-90	16910	16780	16700	16570	16490	16740	16530	115	4950	5000	11980	10	1	2297970	382	5.20	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.19	16430	20240704	1.28	20200	-17.62	20240326	16430	1.28	20240704	23500	-29.19	20230727	16430	1.28	20240704	0.30	N	005820	5000	114 억		35756	N	N	1	N	00	N
94	20240716	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16640	-10	5	-0.06	8861060	533	50.91	16650	16650	16600	21600	11660	16650	16624.88	1.56	0	-90	16910	16780	16700	16570	16490	16740	16530	115	4950	5000	11980	10	1	2297970	382	5.20	0.31	12	0.02	3202.00	53046.00	23500	20230727	-29.19	16430	20240704	1.28	20200	-17.62	20240326	16430	1.28	20240704	23500	-29.19	20230727	16430	1.28	20240704	0.30	N	005820	5000	114 억		35756	N	N	1	N	00	N
95	20240716	110214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16640	-10	5	-0.06	7481450	450	42.98	16650	16650	16600	21600	11660	16650	16625.44	1.56	0	-58	16910	16780	16700	16570	16490	16740	16530	115	4950	5000	11980	10	1	2297970	382	5.20	0.31	12	0.02	3202.00	53046.00	23500	20230727	-29.19	16430	20240704	1.28	20200	-17.62	20240326	16430	1.28	20240704	23500	-29.19	20230727	16430	1.28	20240704	0.30	N	005820	5000	114 억		35756	N	N	1	N	00	N
96	20240716	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16610	-40	5	-0.24	5322210	320	30.56	16650	16650	16600	21600	11660	16650	16631.91	1.56	0	-42	16910	16780	16700	16570	16490	16740	16530	115	4950	5000	11980	10	1	2297970	382	5.19	0.31	12	0.01	3202.00	53046.00	23500	20230727	-29.32	16430	20240704	1.10	20200	-17.77	20240326	16430	1.10	20240704	23500	-29.32	20230727	16430	1.10	20240704	0.30	N	005820	5000	114 억		35756	N	N	1	N	00	N
97	20240716	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	0	3	0.00	1148850	69	6.59	16650	16650	16650	21600	11660	16650	16650.00	1.56	0	-8	16910	16780	16700	16570	16490	16740	16530	115	4950	5000	11980	10	1	2297970	383	5.20	0.31	12	0.00	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.30	N	005820	5000	114 억		35756	N	N	1	N	00	N
98	20240715	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	-130	5	-0.77	17468020	1047	82.12	16830	16830	16620	21800	11750	16780	16683.88	1.55	0	63	16926	16852	16766	16692	16606	16890	16730	115	5020	5000	12080	10	1	2297970	383	5.20	0.31	12	0.05	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.31	N	005820	5000	114 억		35693	N	N	1	N	00	N
99	20240715	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16740	-40	5	-0.24	15419930	924	72.47	16830	16830	16620	21800	11750	16780	16688.24	1.55	0	63	16926	16852	16766	16692	16606	16890	16730	115	5020	5000	12080	10	1	2297970	385	5.23	0.32	12	0.04	3202.00	53046.00	23500	20230727	-28.77	16430	20240704	1.89	20200	-17.13	20240326	16430	1.89	20240704	23500	-28.77	20230727	16430	1.89	20240704	0.31	N	005820	5000	114 억		35693	N	N	1	N	00	N
100	20240715	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16750	-30	5	-0.18	14265510	855	67.06	16830	16830	16620	21800	11750	16780	16684.81	1.55	0	63	16926	16852	16766	16692	16606	16890	16730	115	5020	5000	12080	10	1	2297970	385	5.23	0.32	12	0.04	3202.00	53046.00	23500	20230727	-28.72	16430	20240704	1.95	20200	-17.08	20240326	16430	1.95	20240704	23500	-28.72	20230727	16430	1.95	20240704	0.31	N	005820	5000	114 억		35693	N	N	1	N	00	N
101	20240715	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16640	-140	5	-0.83	13300600	797	62.51	16830	16830	16640	21800	11750	16780	16688.33	1.55	0	63	16926	16852	16766	16692	16606	16890	16730	115	5020	5000	12080	10	1	2297970	382	5.20	0.31	12	0.03	3202.00	53046.00	23500	20230727	-29.19	16430	20240704	1.28	20200	-17.62	20240326	16430	1.28	20240704	23500	-29.19	20230727	16430	1.28	20240704	0.31	N	005820	5000	114 억		35693	N	N	1	N	00	N
102	20240715	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16770	-10	5	-0.06	6469320	387	30.35	16830	16830	16700	21800	11750	16780	16716.59	1.55	0	42	16926	16852	16766	16692	16606	16890	16730	115	5020	5000	12080	10	1	2297970	385	5.24	0.32	12	0.02	3202.00	53046.00	23500	20230727	-28.64	16430	20240704	2.07	20200	-16.98	20240326	16430	2.07	20240704	23500	-28.64	20230727	16430	2.07	20240704	0.31	N	005820	5000	114 억		35693	N	N	1	N	00	N
103	20240715	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16800	20	2	0.12	2376560	142	11.14	16830	16830	16700	21800	11750	16780	16736.34	1.55	0	42	16926	16852	16766	16692	16606	16890	16730	115	5020	5000	12080	10	1	2297970	386	5.25	0.32	12	0.01	3202.00	53046.00	23500	20230727	-28.51	16430	20240704	2.25	20200	-16.83	20240326	16430	2.25	20240704	23500	-28.51	20230727	16430	2.25	20240704	0.31	N	005820	5000	114 억		35693	N	N	1	N	00	N
104	20240715	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16800	20	2	0.12	1357150	81	6.35	16830	16830	16710	21800	11750	16780	16754.94	1.55	0	42	16926	16852	16766	16692	16606	16890	16730	115	5020	5000	12080	10	1	2297970	386	5.25	0.32	12	0.00	3202.00	53046.00	23500	20230727	-28.51	16430	20240704	2.25	20200	-16.83	20240326	16430	2.25	20240704	23500	-28.51	20230727	16430	2.25	20240704	0.31	N	005820	5000	114 억		35693	N	N	1	N	00	N
105	20240715	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16830	50	2	0.30	16830	1	0.08	16830	16830	16830	21800	11750	16780	16830.00	1.55	0	0	16926	16852	16766	16692	16606	16890	16730	115	5020	5000	12080	10	1	2297970	387	5.26	0.32	12	0.00	3202.00	53046.00	23500	20230727	-28.38	16430	20240704	2.43	20200	-16.68	20240326	16430	2.43	20240704	23500	-28.38	20230727	16430	2.43	20240704	0.31	N	005820	5000	114 억		35693	N	N	1	N	00	N
106	20240712	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16780	70	2	0.42	21387670	1275	24.95	16740	16840	16680	21700	11700	16710	16774.64	1.56	0	-68	16863	16786	16723	16646	16583	16825	16685	115	4990	5000	12030	10	1	2297970	386	5.24	0.32	12	0.06	3202.00	53046.00	23500	20230727	-28.60	16430	20240704	2.13	20200	-16.93	20240326	16430	2.13	20240704	23500	-28.60	20230727	16430	2.13	20240704	0.39	N	005820	5000	114 억		35755	N	N	1	N	00	N
107	20240712	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16800	90	2	0.54	21018470	1253	24.52	16740	16840	16680	21700	11700	16710	16774.52	1.56	0	-48	16863	16786	16723	16646	16583	16825	16685	115	4990	5000	12030	10	1	2297970	386	5.25	0.32	12	0.05	3202.00	53046.00	23500	20230727	-28.51	16430	20240704	2.25	20200	-16.83	20240326	16430	2.25	20240704	23500	-28.51	20230727	16430	2.25	20240704	0.39	N	005820	5000	114 억		35755	N	N	6	N	00	N
108	20240712	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16700	-10	5	-0.06	18114250	1079	21.12	16740	16840	16700	21700	11700	16710	16788.00	1.56	0	-47	16863	16786	16723	16646	16583	16825	16685	115	4990	5000	12030	10	1	2297970	384	5.22	0.31	12	0.05	3202.00	53046.00	23500	20230727	-28.94	16430	20240704	1.64	20200	-17.33	20240326	16430	1.64	20240704	23500	-28.94	20230727	16430	1.64	20240704	0.39	N	005820	5000	114 억		35755	N	N	6	N	00	N
109	20240712	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16700	-10	5	-0.06	17880450	1065	20.84	16740	16840	16700	21700	11700	16710	16789.15	1.56	0	-47	16863	16786	16723	16646	16583	16825	16685	115	4990	5000	12030	10	1	2297970	384	5.22	0.31	12	0.05	3202.00	53046.00	23500	20230727	-28.94	16430	20240704	1.64	20200	-17.33	20240326	16430	1.64	20240704	23500	-28.94	20230727	16430	1.64	20240704	0.39	N	005820	5000	114 억		35755	N	N	6	N	00	N
110	20240712	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16820	110	2	0.66	12231670	727	14.23	16740	16840	16710	21700	11700	16710	16824.86	1.56	0	-47	16863	16786	16723	16646	16583	16825	16685	115	4990	5000	12030	10	1	2297970	387	5.25	0.32	12	0.03	3202.00	53046.00	23500	20230727	-28.43	16430	20240704	2.37	20200	-16.73	20240326	16430	2.37	20240704	23500	-28.43	20230727	16430	2.37	20240704	0.39	N	005820	5000	114 억		35755	N	N	6	N	00	N
111	20240712	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16820	110	2	0.66	12231670	727	14.23	16740	16840	16710	21700	11700	16710	16824.86	1.56	0	-47	16863	16786	16723	16646	16583	16825	16685	115	4990	5000	12030	10	1	2297970	387	5.25	0.32	12	0.03	3202.00	53046.00	23500	20230727	-28.43	16430	20240704	2.37	20200	-16.73	20240326	16430	2.37	20240704	23500	-28.43	20230727	16430	2.37	20240704	0.39	N	005820	5000	114 억		35755	N	N	6	N	00	N
112	20240712	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16820	110	2	0.66	11441240	680	13.31	16740	16840	16710	21700	11700	16710	16825.35	1.56	0	-46	16863	16786	16723	16646	16583	16825	16685	115	4990	5000	12030	10	1	2297970	387	5.25	0.32	12	0.03	3202.00	53046.00	23500	20230727	-28.43	16430	20240704	2.37	20200	-16.73	20240326	16430	2.37	20240704	23500	-28.43	20230727	16430	2.37	20240704	0.39	N	005820	5000	114 억		35755	N	N	6	N	00	N
113	20240712	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16740	30	2	0.18	16740	1	0.02	16740	16740	16740	21700	11700	16710	16740.00	1.56	0	0	16863	16786	16723	16646	16583	16825	16685	115	4990	5000	12030	10	1	2297970	385	5.23	0.32	12	0.00	3202.00	53046.00	23500	20230727	-28.77	16430	20240704	1.89	20200	-17.13	20240326	16430	1.89	20240704	23500	-28.77	20230727	16430	1.89	20240704	0.39	N	005820	5000	114 억		35755	N	N	6	N	00	N
114	20240711	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16710	10	2	0.06	85299380	5110	165.53	16700	16800	16660	21700	11690	16700	16692.64	1.56	0	-104	16893	16796	16683	16586	16473	16740	16530	115	5000	5000	12020	10	1	2297970	384	5.22	0.32	12	0.22	3202.00	53046.00	23500	20230727	-28.89	16430	20240704	1.70	20200	-17.28	20240326	16430	1.70	20240704	23500	-28.89	20230727	16430	1.70	20240704	0.39	N	005820	5000	114 억		35855	N	N	6	N	00	N
115	20240711	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16760	60	2	0.36	83846030	5023	162.71	16700	16800	16660	21700	11690	16700	16692.42	1.56	0	-79	16893	16796	16683	16586	16473	16740	16530	115	5000	5000	12020	10	1	2297970	385	5.23	0.32	12	0.22	3202.00	53046.00	23500	20230727	-28.68	16430	20240704	2.01	20200	-17.03	20240326	16430	2.01	20240704	23500	-28.68	20230727	16430	2.01	20240704	0.39	N	005820	5000	114 억		35855	N	N	3	N	00	N
116	20240711	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16700	0	3	0.00	32395220	1942	62.91	16700	16800	16660	21700	11690	16700	16681.37	1.56	0	-79	16893	16796	16683	16586	16473	16740	16530	115	5000	5000	12020	10	1	2297970	384	5.22	0.31	12	0.08	3202.00	53046.00	23500	20230727	-28.94	16430	20240704	1.64	20200	-17.33	20240326	16430	1.64	20240704	23500	-28.94	20230727	16430	1.64	20240704	0.39	N	005820	5000	114 억		35855	N	N	3	N	00	N
117	20240711	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16690	-10	5	-0.06	26519990	1590	51.51	16700	16800	16660	21700	11690	16700	16679.24	1.56	0	-79	16893	16796	16683	16586	16473	16740	16530	115	5000	5000	12020	10	1	2297970	384	5.21	0.31	12	0.07	3202.00	53046.00	23500	20230727	-28.98	16430	20240704	1.58	20200	-17.38	20240326	16430	1.58	20240704	23500	-28.98	20230727	16430	1.58	20240704	0.39	N	005820	5000	114 억		35855	N	N	3	N	00	N
118	20240711	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16690	-10	5	-0.06	8663820	519	16.81	16700	16800	16660	21700	11690	16700	16693.29	1.56	0	-101	16893	16796	16683	16586	16473	16740	16530	115	5000	5000	12020	10	1	2297970	384	5.21	0.31	12	0.02	3202.00	53046.00	23500	20230727	-28.98	16430	20240704	1.58	20200	-17.38	20240326	16430	1.58	20240704	23500	-28.98	20230727	16430	1.58	20240704	0.39	N	005820	5000	114 억		35855	N	N	3	N	00	N
119	20240711	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16780	80	2	0.48	8630430	517	16.75	16700	16800	16660	21700	11690	16700	16693.29	1.56	0	-101	16893	16796	16683	16586	16473	16740	16530	115	5000	5000	12020	10	1	2297970	386	5.24	0.32	12	0.02	3202.00	53046.00	23500	20230727	-28.60	16430	20240704	2.13	20200	-16.93	20240326	16430	2.13	20240704	23500	-28.60	20230727	16430	2.13	20240704	0.39	N	005820	5000	114 억		35855	N	N	3	N	00	N
120	20240711	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16660	-40	5	-0.24	6953540	417	13.51	16700	16760	16660	21700	11690	16700	16675.16	1.56	0	-100	16893	16796	16683	16586	16473	16740	16530	115	5000	5000	12020	10	1	2297970	383	5.20	0.31	12	0.02	3202.00	53046.00	23500	20230727	-29.11	16430	20240704	1.40	20200	-17.52	20240326	16430	1.40	20240704	23500	-29.11	20230727	16430	1.40	20240704	0.39	N	005820	5000	114 억		35855	N	N	3	N	00	N
121	20240711	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16670	-30	5	-0.18	2602200	156	5.05	16700	16700	16670	21700	11690	16700	16680.77	1.56	0	-100	16893	16796	16683	16586	16473	16740	16530	115	5000	5000	12020	10	1	2297970	383	5.21	0.31	12	0.01	3202.00	53046.00	23500	20230727	-29.06	16430	20240704	1.46	20200	-17.48	20240326	16430	1.46	20240704	23500	-29.06	20230727	16430	1.46	20240704	0.39	N	005820	5000	114 억		35855	N	N	3	N	00	N
122	20240710	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16700	-40	5	-0.24	51419650	3086	727.83	16740	16780	16570	21750	11720	16740	16662.23	1.56	0	20	16826	16782	16716	16672	16606	16805	16695	115	5010	5000	12050	10	1	2297970	384	5.22	0.31	12	0.13	3202.00	53046.00	23500	20230727	-28.94	16430	20240704	1.64	20200	-17.33	20240326	16430	1.64	20240704	23500	-28.94	20230727	16430	1.64	20240704	0.45	N	005820	5000	114 억		35835	N	N	3	N	00	N
123	20240710	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16770	30	2	0.18	51369550	3083	727.12	16740	16780	16570	21750	11720	16740	16662.20	1.56	0	20	16826	16782	16716	16672	16606	16805	16695	115	5010	5000	12050	10	1	2297970	385	5.24	0.32	12	0.13	3202.00	53046.00	23500	20230727	-28.64	16430	20240704	2.07	20200	-16.98	20240326	16430	2.07	20240704	23500	-28.64	20230727	16430	2.07	20240704	0.45	N	005820	5000	114 억		35835	N	N	4	N	00	N
124	20240710	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16780	40	2	0.24	50617770	3038	716.51	16740	16780	16570	21750	11720	16740	16661.54	1.56	0	20	16826	16782	16716	16672	16606	16805	16695	115	5010	5000	12050	10	1	2297970	386	5.24	0.32	12	0.13	3202.00	53046.00	23500	20230727	-28.60	16430	20240704	2.13	20200	-16.93	20240326	16430	2.13	20240704	23500	-28.60	20230727	16430	2.13	20240704	0.45	N	005820	5000	114 억		35835	N	N	4	N	00	N
125	20240710	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16760	20	2	0.12	41329880	2482	585.38	16740	16760	16570	21750	11720	16740	16651.85	1.56	0	20	16826	16782	16716	16672	16606	16805	16695	115	5010	5000	12050	10	1	2297970	385	5.23	0.32	12	0.11	3202.00	53046.00	23500	20230727	-28.68	16430	20240704	2.01	20200	-17.03	20240326	16430	2.01	20240704	23500	-28.68	20230727	16430	2.01	20240704	0.45	N	005820	5000	114 억		35835	N	N	4	N	00	N
126	20240710	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16710	-30	5	-0.18	23748840	1428	336.79	16740	16760	16570	21750	11720	16740	16630.84	1.56	0	-80	16826	16782	16716	16672	16606	16805	16695	115	5010	5000	12050	10	1	2297970	384	5.22	0.32	12	0.06	3202.00	53046.00	23500	20230727	-28.89	16430	20240704	1.70	20200	-17.28	20240326	16430	1.70	20240704	23500	-28.89	20230727	16430	1.70	20240704	0.45	N	005820	5000	114 억		35835	N	N	4	N	00	N
127	20240710	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16650	-90	5	-0.54	16616750	1000	235.85	16740	16740	16570	21750	11720	16740	16616.75	1.56	0	-80	16826	16782	16716	16672	16606	16805	16695	115	5010	5000	12050	10	1	2297970	383	5.20	0.31	12	0.04	3202.00	53046.00	23500	20230727	-29.15	16430	20240704	1.34	20200	-17.57	20240326	16430	1.34	20240704	23500	-29.15	20230727	16430	1.34	20240704	0.45	N	005820	5000	114 억		35835	N	N	4	N	00	N
128	20240710	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16710	-30	5	-0.18	12738010	767	180.90	16740	16740	16570	21750	11720	16740	16607.57	1.56	0	-80	16826	16782	16716	16672	16606	16805	16695	115	5010	5000	12050	10	1	2297970	384	5.22	0.32	12	0.03	3202.00	53046.00	23500	20230727	-28.89	16430	20240704	1.70	20200	-17.28	20240326	16430	1.70	20240704	23500	-28.89	20230727	16430	1.70	20240704	0.45	N	005820	5000	114 억		35835	N	N	4	N	00	N
129	20240710	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16740	0	3	0.00	284580	17	4.01	16740	16740	16740	21750	11720	16740	16740.00	1.56	0	0	16826	16782	16716	16672	16606	16805	16695	115	5010	5000	12050	10	1	2297970	385	5.23	0.32	12	0.00	3202.00	53046.00	23500	20230727	-28.77	16430	20240704	1.89	20200	-17.13	20240326	16430	1.89	20240704	23500	-28.77	20230727	16430	1.89	20240704	0.45	N	005820	5000	114 억		35835	N	N	4	N	00	N
130	20240709	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16740	10	2	0.06	6858930	410	41.67	16730	16760	16650	21700	11720	16730	16729.10	1.57	0	-174	16883	16806	16653	16576	16423	16845	16615	115	4970	5000	12040	10	1	2297970	385	5.23	0.32	12	0.02	3202.00	53046.00	23650	20230703	-29.22	16430	20240704	1.89	20200	-17.13	20240326	16430	1.89	20240704	23500	-28.77	20230727	16430	1.89	20240704	0.45	N	005820	5000	114 억		36007	N	N	4	N	00	N
131	20240709	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16760	30	2	0.18	6574980	393	39.94	16730	16760	16670	21700	11720	16730	16730.23	1.57	0	-172	16883	16806	16653	16576	16423	16845	16615	115	4970	5000	12040	10	1	2297970	385	5.23	0.32	12	0.02	3202.00	53046.00	23650	20230703	-29.13	16430	20240704	2.01	20200	-17.03	20240326	16430	2.01	20240704	23500	-28.68	20230727	16430	2.01	20240704	0.45	N	005820	5000	114 억		36007	N	N	5	N	00	N
132	20240709	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16740	10	2	0.06	5135220	307	31.20	16730	16740	16670	21700	11720	16730	16727.10	1.57	0	-168	16883	16806	16653	16576	16423	16845	16615	115	4970	5000	12040	10	1	2297970	385	5.23	0.32	12	0.01	3202.00	53046.00	23650	20230703	-29.22	16430	20240704	1.89	20200	-17.13	20240326	16430	1.89	20240704	23500	-28.77	20230727	16430	1.89	20240704	0.45	N	005820	5000	114 억		36007	N	N	5	N	00	N
133	20240709	130210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16740	10	2	0.06	5085010	304	30.89	16730	16740	16670	21700	11720	16730	16727.01	1.57	0	-167	16883	16806	16653	16576	16423	16845	16615	115	4970	5000	12040	10	1	2297970	385	5.23	0.32	12	0.01	3202.00	53046.00	23650	20230703	-29.22	16430	20240704	1.89	20200	-17.13	20240326	16430	1.89	20240704	23500	-28.77	20230727	16430	1.89	20240704	0.45	N	005820	5000	114 억		36007	N	N	5	N	00	N
134	20240709	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16720	-10	5	-0.06	4349220	260	26.42	16730	16740	16700	21700	11720	16730	16727.77	1.57	0	-157	16883	16806	16653	16576	16423	16845	16615	115	4970	5000	12040	10	1	2297970	384	5.22	0.32	12	0.01	3202.00	53046.00	23650	20230703	-29.30	16430	20240704	1.77	20200	-17.23	20240326	16430	1.77	20240704	23500	-28.85	20230727	16430	1.77	20240704	0.45	N	005820	5000	114 억		36007	N	N	5	N	00	N
135	20240709	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16720	-10	5	-0.06	4315800	258	26.22	16730	16740	16720	21700	11720	16730	16727.91	1.57	0	-156	16883	16806	16653	16576	16423	16845	16615	115	4970	5000	12040	10	1	2297970	384	5.22	0.32	12	0.01	3202.00	53046.00	23650	20230703	-29.30	16430	20240704	1.77	20200	-17.23	20240326	16430	1.77	20240704	23500	-28.85	20230727	16430	1.77	20240704	0.45	N	005820	5000	114 억		36007	N	N	5	N	00	N
136	20240709	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16720	-10	5	-0.06	2476590	148	15.04	16730	16740	16720	21700	11720	16730	16733.72	1.57	0	-142	16883	16806	16653	16576	16423	16845	16615	115	4970	5000	12040	10	1	2297970	384	5.22	0.32	12	0.01	3202.00	53046.00	23650	20230703	-29.30	16430	20240704	1.77	20200	-17.23	20240326	16430	1.77	20240704	23500	-28.85	20230727	16430	1.77	20240704	0.45	N	005820	5000	114 억		36007	N	N	5	N	00	N
137	20240709	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16740	10	2	0.06	1120980	67	6.81	16730	16740	16730	21700	11720	16730	16731.04	1.57	0	-62	16883	16806	16653	16576	16423	16845	16615	115	4970	5000	12040	10	1	2297970	385	5.23	0.32	12	0.00	3202.00	53046.00	23650	20230703	-29.22	16430	20240704	1.89	20200	-17.13	20240326	16430	1.89	20240704	23500	-28.77	20230727	16430	1.89	20240704	0.45	N	005820	5000	114 억		36007	N	N	5	N	00	N
138	20240708	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16730	140	2	0.84	16322350	984	27.49	16570	16730	16500	21550	11620	16590	16571.48	1.57	0	-153	16736	16662	16586	16512	16436	16625	16475	115	4960	5000	11940	10	1	2297970	384	5.22	0.32	12	0.04	3202.00	53046.00	23750	20230630	-29.56	16430	20240704	1.83	20200	-17.18	20240326	16430	1.83	20240704	23500	-28.81	20230727	16430	1.83	20240704	0.44	N	005820	5000	114 억		36156	N	N	5	N	00	N
139	20240708	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16660	70	2	0.42	11957950	722	20.17	16570	16720	16500	21550	11620	16590	16562.26	1.57	0	-145	16736	16662	16586	16512	16436	16625	16475	115	4960	5000	11940	10	1	2297970	383	5.20	0.31	12	0.03	3202.00	53046.00	23750	20230630	-29.85	16430	20240704	1.40	20200	-17.52	20240326	16430	1.40	20240704	23500	-29.11	20230727	16430	1.40	20240704	0.44	N	005820	5000	114 억		36156	N	N	5	N	00	N
140	20240708	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16680	90	2	0.54	11691390	706	19.72	16570	16720	16500	21550	11620	16590	16560.04	1.57	0	-134	16736	16662	16586	16512	16436	16625	16475	115	4960	5000	11940	10	1	2297970	383	5.21	0.31	12	0.03	3202.00	53046.00	23750	20230630	-29.77	16430	20240704	1.52	20200	-17.43	20240326	16430	1.52	20240704	23500	-29.02	20230727	16430	1.52	20240704	0.44	N	005820	5000	114 억		36156	N	N	5	N	00	N
141	20240708	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	-10	5	-0.06	7478760	452	12.63	16570	16590	16500	21550	11620	16590	16545.93	1.57	0	-122	16736	16662	16586	16512	16436	16625	16475	115	4960	5000	11940	10	1	2297970	381	5.18	0.31	12	0.02	3202.00	53046.00	23750	20230630	-30.19	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.44	N	005820	5000	114 억		36156	N	N	5	N	00	N
142	20240708	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	-10	5	-0.06	7014570	424	11.84	16570	16590	16500	21550	11620	16590	16543.80	1.57	0	-122	16736	16662	16586	16512	16436	16625	16475	115	4960	5000	11940	10	1	2297970	381	5.18	0.31	12	0.02	3202.00	53046.00	23750	20230630	-30.19	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.44	N	005820	5000	114 억		36156	N	N	5	N	00	N
143	20240708	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16580	-10	5	-0.06	4404280	266	7.43	16570	16590	16520	21550	11620	16590	16557.44	1.57	0	-93	16736	16662	16586	16512	16436	16625	16475	115	4960	5000	11940	10	1	2297970	381	5.18	0.31	12	0.01	3202.00	53046.00	23750	20230630	-30.19	16430	20240704	0.91	20200	-17.92	20240326	16430	0.91	20240704	23500	-29.45	20230727	16430	0.91	20240704	0.44	N	005820	5000	114 억		36156	N	N	5	N	00	N
144	20240708	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16540	-50	5	-0.30	2547880	154	4.30	16570	16590	16520	21550	11620	16590	16544.68	1.57	0	-67	16736	16662	16586	16512	16436	16625	16475	115	4960	5000	11940	10	1	2297970	380	5.17	0.31	12	0.01	3202.00	53046.00	23750	20230630	-30.36	16430	20240704	0.67	20200	-18.12	20240326	16430	0.67	20240704	23500	-29.62	20230727	16430	0.67	20240704	0.44	N	005820	5000	114 억		36156	N	N	5	N	00	N
145	20240708	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16570	-20	5	-0.12	1077050	65	1.82	16570	16570	16570	21550	11620	16590	16570.00	1.57	0	-30	16736	16662	16586	16512	16436	16625	16475	115	4960	5000	11940	10	1	2297970	381	5.17	0.31	12	0.00	3202.00	53046.00	23750	20230630	-30.23	16430	20240704	0.85	20200	-17.97	20240326	16430	0.85	20240704	23500	-29.49	20230727	16430	0.85	20240704	0.44	N	005820	5000	114 억		36156	N	N	5	N	00	N
146	20240705	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16590	-70	5	-0.42	59545790	3580	79.71	16660	16660	16510	21650	11670	16660	16632.90	1.57	0	38	16973	16816	16623	16466	16273	16895	16545	115	4990	5000	11990	10	1	2297970	381	5.18	0.31	12	0.16	3202.00	53046.00	24000	20230629	-30.88	16430	20240704	0.97	20200	-17.87	20240326	16430	0.97	20240704	23500	-29.40	20230727	16430	0.97	20240704	0.45	N	005820	5000	114 억		36106	N	N	5	N	00	N
147	20240705	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16560	-100	5	-0.60	58733930	3531	78.62	16660	16660	16510	21650	11670	16660	16633.79	1.57	0	60	16973	16816	16623	16466	16273	16895	16545	115	4990	5000	11990	10	1	2297970	381	5.17	0.31	12	0.15	3202.00	53046.00	24000	20230629	-31.00	16430	20240704	0.79	20200	-18.02	20240326	16430	0.79	20240704	23500	-29.53	20230727	16430	0.79	20240704	0.45	N	005820	5000	114 억		36106	N	N	3	N	00	N
148	20240705	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16530	-130	5	-0.78	58237480	3501	77.96	16660	16660	16510	21650	11670	16660	16634.53	1.57	0	60	16973	16816	16623	16466	16273	16895	16545	115	4990	5000	11990	10	1	2297970	380	5.16	0.31	12	0.15	3202.00	53046.00	24000	20230629	-31.12	16430	20240704	0.61	20200	-18.17	20240326	16430	0.61	20240704	23500	-29.66	20230727	16430	0.61	20240704	0.45	N	005820	5000	114 억		36106	N	N	3	N	00	N
149	20240705	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16510	-150	5	-0.90	56865350	3418	76.11	16660	16660	16510	21650	11670	16660	16637.02	1.57	0	47	16973	16816	16623	16466	16273	16895	16545	115	4990	5000	11990	10	1	2297970	379	5.16	0.31	12	0.15	3202.00	53046.00	24000	20230629	-31.21	16430	20240704	0.49	20200	-18.27	20240326	16430	0.49	20240704	23500	-29.74	20230727	16430	0.49	20240704	0.45	N	005820	5000	114 억		36106	N	N	3	N	00	N
150	20240705	120209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16560	-100	5	-0.60	52502280	3154	70.23	16660	16660	16560	21650	11670	16660	16646.25	1.57	0	48	16973	16816	16623	16466	16273	16895	16545	115	4990	5000	11990	10	1	2297970	381	5.17	0.31	12	0.14	3202.00	53046.00	24000	20230629	-31.00	16430	20240704	0.79	20200	-18.02	20240326	16430	0.79	20240704	23500	-29.53	20230727	16430	0.79	20240704	0.45	N	005820	5000	114 억		36106	N	N	3	N	00	N
151	20240705	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16570	-90	5	-0.54	49703510	2985	66.47	16660	16660	16560	21650	11670	16660	16651.09	1.57	0	48	16973	16816	16623	16466	16273	16895	16545	115	4990	5000	11990	10	1	2297970	381	5.17	0.31	12	0.13	3202.00	53046.00	24000	20230629	-30.96	16430	20240704	0.85	20200	-17.97	20240326	16430	0.85	20240704	23500	-29.49	20230727	16430	0.85	20240704	0.45	N	005820	5000	114 억		36106	N	N	3	N	00	N
152	20240705	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16570	-90	5	-0.54	48758330	2928	65.20	16660	16660	16560	21650	11670	16660	16652.44	1.57	0	47	16973	16816	16623	16466	16273	16895	16545	115	4990	5000	11990	10	1	2297970	381	5.17	0.31	12	0.13	3202.00	53046.00	24000	20230629	-30.96	16430	20240704	0.85	20200	-17.97	20240326	16430	0.85	20240704	23500	-29.49	20230727	16430	0.85	20240704	0.45	N	005820	5000	114 억		36106	N	N	3	N	00	N
153	20240705	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16660	0	3	0.00	44998660	2701	60.14	16660	16660	16660	21650	11670	16660	16660.00	1.57	0	0	16973	16816	16623	16466	16273	16895	16545	115	4990	5000	11990	10	1	2297970	383	5.20	0.31	12	0.12	3202.00	53046.00	24000	20230629	-30.58	16430	20240704	1.40	20200	-17.52	20240326	16430	1.40	20240704	23500	-29.11	20230727	16430	1.40	20240704	0.45	N	005820	5000	114 억		36106	N	N	3	N	00	N
154	20240704	160208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16660	50	2	0.30	74272010	4486	84.13	16610	16780	16430	21550	11630	16610	16556.40	1.56	0	174	17030	16820	16710	16500	16390	16765	16445	115	4940	5000	11950	10	1	2297970	383	5.20	0.31	12	0.20	3202.00	53046.00	24000	20230629	-30.58	16430	20240704	1.40	20200	-17.52	20240326	16430	1.40	20240704	23500	-29.11	20230727	16430	1.40	20240704	0.45	N	005820	5000	114 억		35932	N	N	3	N	00	N
155	20240704	150209	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16660	50	2	0.30	70985260	4288	80.42	16610	16780	16430	21550	11630	16610	16554.40	1.56	0	187	17030	16820	16710	16500	16390	16765	16445	115	4940	5000	11950	10	1	2297970	383	5.20	0.31	12	0.19	3202.00	53046.00	24000	20230629	-30.58	16430	20240704	1.40	20200	-17.52	20240326	16430	1.40	20240704	23500	-29.11	20230727	16430	1.40	20240704	0.45	N	005820	5000	114 억		35932	N	N	3	N	00	N
156	20240704	140208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16530	-80	5	-0.48	55947510	3380	63.39	16610	16780	16430	21550	11630	16610	16552.52	1.56	0	3	17030	16820	16710	16500	16390	16765	16445	115	4940	5000	11950	10	1	2297970	380	5.16	0.31	12	0.15	3202.00	53046.00	24000	20230629	-31.12	16430	20240704	0.61	20200	-18.17	20240326	16430	0.61	20240704	23500	-29.66	20230727	16430	0.61	20240704	0.45	N	005820	5000	114 억		35932	N	N	3	N	00	N
157	20240704	130209	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16600	-10	5	-0.06	55236080	3337	62.58	16610	16780	16430	21550	11630	16610	16552.62	1.56	0	3	17030	16820	16710	16500	16390	16765	16445	115	4940	5000	11950	10	1	2297970	381	5.18	0.31	12	0.15	3202.00	53046.00	24000	20230629	-30.83	16430	20240704	1.03	20200	-17.82	20240326	16430	1.03	20240704	23500	-29.36	20230727	16430	1.03	20240704	0.45	N	005820	5000	114 억		35932	N	N	3	N	00	N
158	20240704	120208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16590	-20	5	-0.12	54541520	3295	61.80	16610	16780	16430	21550	11630	16610	16552.81	1.56	0	6	17030	16820	16710	16500	16390	16765	16445	115	4940	5000	11950	10	1	2297970	381	5.18	0.31	12	0.14	3202.00	53046.00	24000	20230629	-30.88	16430	20240704	0.97	20200	-17.87	20240326	16430	0.97	20240704	23500	-29.40	20230727	16430	0.97	20240704	0.45	N	005820	5000	114 억		35932	N	N	3	N	00	N
159	20240704	110208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16620	10	2	0.06	25071630	1510	28.32	16610	16780	16540	21550	11630	16610	16603.73	1.56	0	-108	17030	16820	16710	16500	16390	16765	16445	115	4940	5000	11950	10	1	2297970	382	5.19	0.31	12	0.07	3202.00	53046.00	24000	20230629	-30.75	16540	20240704	0.48	20200	-17.72	20240326	16540	0.48	20240704	23500	-29.28	20230727	16540	0.48	20240704	0.45	N	005820	5000	114 억		35932	N	N	3	N	00	N
160	20240704	100208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16650	40	2	0.24	10692390	642	12.04	16610	16780	16600	21550	11630	16610	16654.81	1.56	0	-80	17030	16820	16710	16500	16390	16765	16445	115	4940	5000	11950	10	1	2297970	383	5.20	0.31	12	0.03	3202.00	53046.00	24000	20230629	-30.62	16600	20240704	0.30	20200	-17.57	20240326	16600	0.30	20240704	23500	-29.15	20230727	16600	0.30	20240704	0.45	N	005820	5000	114 억		35932	N	N	3	N	00	N
161	20240704	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16620	10	2	0.06	182750	11	0.21	16610	16620	16610	21550	11630	16610	16613.64	1.56	0	0	17030	16820	16710	16500	16390	16765	16445	115	4940	5000	11950	10	1	2297970	382	5.19	0.31	12	0.00	3202.00	53046.00	24000	20230629	-30.75	16600	20240703	0.12	20200	-17.72	20240326	16600	0.12	20240703	23500	-29.28	20230727	16600	0.12	20240703	0.45	N	005820	5000	114 억		35932	N	N	3	N	00	N
162	20240703	160207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16610	-150	5	-0.89	87864210	5271	158.72	16770	16920	16600	21750	11740	16760	16669.36	1.57	0	-99	17020	16890	16820	16690	16620	16855	16655	115	4990	5000	12060	10	1	2297970	382	5.19	0.31	12	0.23	3202.00	53046.00	24000	20230629	-30.79	16600	20240703	0.06	20200	-17.77	20240326	16600	0.06	20240703	23650	-29.77	20230703	16600	0.06	20240703	0.46	N	005820	5000	114 억		36031	N	N	3	N	00	N
163	20240703	150208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16750	-10	5	-0.06	85869270	5151	155.10	16770	16920	16600	21750	11740	16760	16670.41	1.57	0	-79	17020	16890	16820	16690	16620	16855	16655	115	4990	5000	12060	10	1	2297970	385	5.23	0.32	12	0.22	3202.00	53046.00	24000	20230629	-30.21	16600	20240703	0.90	20200	-17.08	20240326	16600	0.90	20240703	23650	-29.18	20230703	16600	0.90	20240703	0.46	N	005820	5000	114 억		36031	N	N	4	N	00	N
164	20240703	140208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16680	-80	5	-0.48	81304150	4877	146.85	16770	16920	16600	21750	11740	16760	16670.94	1.57	0	-76	17020	16890	16820	16690	16620	16855	16655	115	4990	5000	12060	10	1	2297970	383	5.21	0.31	12	0.21	3202.00	53046.00	24000	20230629	-30.50	16600	20240703	0.48	20200	-17.43	20240326	16600	0.48	20240703	23650	-29.47	20230703	16600	0.48	20240703	0.46	N	005820	5000	114 억		36031	N	N	4	N	00	N
165	20240703	130208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16610	-150	5	-0.89	63465260	3803	114.51	16770	16870	16610	21750	11740	16760	16688.21	1.57	0	-33	17020	16890	16820	16690	16620	16855	16655	115	4990	5000	12060	10	1	2297970	382	5.19	0.31	12	0.17	3202.00	53046.00	24000	20230629	-30.79	16610	20240703	0.00	20200	-17.77	20240326	16610	0.00	20240703	23650	-29.77	20230703	16610	0.00	20240703	0.46	N	005820	5000	114 억		36031	N	N	4	N	00	N
166	20240703	120208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16700	-60	5	-0.36	53859940	3225	97.11	16770	16870	16620	21750	11740	16760	16700.76	1.57	0	-19	17020	16890	16820	16690	16620	16855	16655	115	4990	5000	12060	10	1	2297970	384	5.22	0.31	12	0.14	3202.00	53046.00	24000	20230629	-30.42	16620	20240703	0.48	20200	-17.33	20240326	16620	0.48	20240703	23650	-29.39	20230703	16620	0.48	20240703	0.46	N	005820	5000	114 억		36031	N	N	4	N	00	N
167	20240703	110209	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16770	10	2	0.06	38316610	2291	68.99	16770	16870	16660	21750	11740	16760	16724.84	1.57	0	-85	17020	16890	16820	16690	16620	16855	16655	115	4990	5000	12060	10	1	2297970	385	5.24	0.32	12	0.10	3202.00	53046.00	24000	20230629	-30.13	16660	20240703	0.66	20200	-16.98	20240326	16660	0.66	20240703	23650	-29.09	20230703	16660	0.66	20240703	0.46	N	005820	5000	114 억		36031	N	N	4	N	00	N
168	20240703	100209	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16700	-60	5	-0.36	31869750	1905	57.36	16770	16870	16690	21750	11740	16760	16729.53	1.57	0	34	17020	16890	16820	16690	16620	16855	16655	115	4990	5000	12060	10	1	2297970	384	5.22	0.31	12	0.08	3202.00	53046.00	24000	20230629	-30.42	16690	20240703	0.06	20200	-17.33	20240326	16690	0.06	20240703	23650	-29.39	20230703	16690	0.06	20240703	0.46	N	005820	5000	114 억		36031	N	N	4	N	00	N
169	20240703	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16820	60	2	0.36	3138120	187	5.63	16770	16820	16770	21750	11740	16760	16781.39	1.57	0	40	17020	16890	16820	16690	16620	16855	16655	115	4990	5000	12060	10	1	2297970	387	5.25	0.32	12	0.01	3202.00	53046.00	24000	20230629	-29.92	16750	20240702	0.42	20200	-16.73	20240326	16750	0.42	20240702	23650	-28.88	20230703	16750	0.42	20240702	0.46	N	005820	5000	114 억		36031	N	N	4	N	00	N
170	20240702	160207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16760	-190	5	-1.12	55959480	3321	44.06	16900	16950	16750	22000	11870	16950	16850.22	1.58	0	-197	17316	17132	17026	16842	16736	17080	16790	115	5050	5000	12200	10	1	2297970	385	5.23	0.32	12	0.14	3202.00	53046.00	24000	20230629	-30.17	16750	20240702	0.06	20200	-17.03	20240326	16750	0.06	20240702	23650	-29.13	20230703	16750	0.06	20240702	0.48	N	005820	5000	114 억		36228	N	N	4	N	00	N
171	20240702	150207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16750	-200	5	-1.18	55456280	3291	43.66	16900	16950	16750	22000	11870	16950	16850.89	1.58	0	-197	17316	17132	17026	16842	16736	17080	16790	115	5050	5000	12200	10	1	2297970	385	5.23	0.32	12	0.14	3202.00	53046.00	24000	20230629	-30.21	16750	20240702	0.00	20200	-17.08	20240326	16750	0.00	20240702	23650	-29.18	20230703	16750	0.00	20240702	0.48	N	005820	5000	114 억		36228	N	N	4	N	00	N
172	20240702	140207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16850	-100	5	-0.59	50629320	3003	39.84	16900	16950	16750	22000	11870	16950	16859.58	1.58	0	-197	17316	17132	17026	16842	16736	17080	16790	115	5050	5000	12200	10	1	2297970	387	5.26	0.32	12	0.13	3202.00	53046.00	24000	20230629	-29.79	16750	20240702	0.60	20200	-16.58	20240326	16750	0.60	20240702	23650	-28.75	20230703	16750	0.60	20240702	0.48	N	005820	5000	114 억		36228	N	N	4	N	00	N
173	20240702	130207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16750	-200	5	-1.18	50275480	2982	39.56	16900	16950	16750	22000	11870	16950	16859.65	1.58	0	-185	17316	17132	17026	16842	16736	17080	16790	115	5050	5000	12200	10	1	2297970	385	5.23	0.32	12	0.13	3202.00	53046.00	24000	20230629	-30.21	16750	20240702	0.00	20200	-17.08	20240326	16750	0.00	20240702	23650	-29.18	20230703	16750	0.00	20240702	0.48	N	005820	5000	114 억		36228	N	N	4	N	00	N
174	20240702	120208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16880	-70	5	-0.41	33957960	2012	26.69	16900	16950	16800	22000	11870	16950	16877.71	1.58	0	-131	17316	17132	17026	16842	16736	17080	16790	115	5050	5000	12200	10	1	2297970	388	5.27	0.32	12	0.09	3202.00	53046.00	24000	20230629	-29.67	16800	20240702	0.48	20200	-16.44	20240326	16800	0.48	20240702	23650	-28.63	20230703	16800	0.48	20240702	0.48	N	005820	5000	114 억		36228	N	N	4	N	00	N
175	20240702	110207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16870	-80	5	-0.47	24011870	1421	18.85	16900	16950	16850	22000	11870	16950	16897.87	1.58	0	-112	17316	17132	17026	16842	16736	17080	16790	115	5050	5000	12200	10	1	2297970	388	5.27	0.32	12	0.06	3202.00	53046.00	24000	20230629	-29.71	16850	20240702	0.12	20200	-16.49	20240326	16850	0.12	20240702	23650	-28.67	20230703	16850	0.12	20240702	0.48	N	005820	5000	114 억		36228	N	N	4	N	00	N
176	20240702	100208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16930	-20	5	-0.12	13326770	788	10.46	16900	16950	16880	22000	11870	16950	16912.14	1.58	0	-112	17316	17132	17026	16842	16736	17080	16790	115	5050	5000	12200	10	1	2297970	389	5.29	0.32	12	0.03	3202.00	53046.00	24000	20230629	-29.46	16880	20240702	0.30	20200	-16.19	20240326	16880	0.30	20240702	23650	-28.41	20230703	16880	0.30	20240702	0.48	N	005820	5000	114 억		36228	N	N	4	N	00	N
177	20240702	090208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16900	-50	5	-0.29	4208100	249	3.30	16900	16900	16900	22000	11870	16950	16900.00	1.58	0	-36	17316	17132	17026	16842	16736	17080	16790	115	5050	5000	12200	10	1	2297970	388	5.28	0.32	12	0.01	3202.00	53046.00	24000	20230629	-29.58	16900	20240702	0.00	20200	-16.34	20240326	16900	0.00	20240702	23650	-28.54	20230703	16900	0.00	20240702	0.48	N	005820	5000	114 억		36228	N	N	4	N	00	N
178	20240701	160207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16950	-270	5	-1.57	128268940	7536	146.56	17180	17210	16920	22350	12060	17220	17020.83	1.59	0	-348	17653	17436	17303	17086	16953	17370	17020	115	5130	5000	12390	10	1	2297970	390	5.29	0.32	12	0.33	3202.00	53046.00	24000	20230629	-29.37	16920	20240701	0.18	20200	-16.09	20240326	16920	0.18	20240701	23650	-28.33	20230703	16920	0.18	20240701	0.43	N	005820	5000	114 억		36576	N	N	4	N	00	N
179	20240701	150208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16980	-240	5	-1.39	125148300	7352	142.98	17180	17210	16920	22350	12060	17220	17022.35	1.59	0	-317	17653	17436	17303	17086	16953	17370	17020	115	5130	5000	12390	10	1	2297970	390	5.30	0.32	12	0.32	3202.00	53046.00	24000	20230629	-29.25	16920	20240701	0.35	20200	-15.94	20240326	16920	0.35	20240701	23650	-28.20	20230703	16920	0.35	20240701	0.43	N	005820	5000	114 억		36576	N	N	4	N	00	N
180	20240701	140207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16950	-270	5	-1.57	118676430	6970	135.55	17180	17210	16920	22350	12060	17220	17026.75	1.59	0	-317	17653	17436	17303	17086	16953	17370	17020	115	5130	5000	12390	10	1	2297970	390	5.29	0.32	12	0.30	3202.00	53046.00	24000	20230629	-29.37	16920	20240701	0.18	20200	-16.09	20240326	16920	0.18	20240701	23650	-28.33	20230703	16920	0.18	20240701	0.43	N	005820	5000	114 억		36576	N	N	4	N	00	N
181	20240701	130208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	16970	-250	5	-1.45	98484230	5778	112.37	17180	17210	16960	22350	12060	17220	17044.69	1.59	0	-317	17653	17436	17303	17086	16953	17370	17020	115	5130	5000	12390	10	1	2297970	390	5.30	0.32	12	0.25	3202.00	53046.00	24000	20230629	-29.29	16960	20240701	0.06	20200	-15.99	20240326	16960	0.06	20240701	23650	-28.25	20230703	16960	0.06	20240701	0.43	N	005820	5000	114 억		36576	N	N	4	N	00	N
182	20240701	120208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17040	-180	5	-1.05	81625630	4785	93.06	17180	17210	16980	22350	12060	17220	17058.65	1.59	0	-328	17653	17436	17303	17086	16953	17370	17020	115	5130	5000	12390	10	1	2297970	392	5.32	0.32	12	0.21	3202.00	53046.00	24000	20230629	-29.00	16980	20240701	0.35	20200	-15.64	20240326	16980	0.35	20240701	23650	-27.95	20230703	16980	0.35	20240701	0.43	N	005820	5000	114 억		36576	N	N	4	N	00	N
183	20240701	110207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17080	-140	5	-0.81	65817120	3855	74.97	17180	17210	17000	22350	12060	17220	17073.18	1.59	0	-285	17653	17436	17303	17086	16953	17370	17020	115	5130	5000	12390	10	1	2297970	392	5.33	0.32	12	0.17	3202.00	53046.00	24000	20230629	-28.83	17000	20240701	0.47	20200	-15.45	20240326	17000	0.47	20240701	23650	-27.78	20230703	17000	0.47	20240701	0.43	N	005820	5000	114 억		36576	N	N	4	N	00	N
184	20240701	100207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17090	-130	5	-0.75	40024720	2340	45.51	17180	17210	17050	22350	12060	17220	17104.58	1.59	0	-285	17653	17436	17303	17086	16953	17370	17020	115	5130	5000	12390	10	1	2297970	393	5.34	0.32	12	0.10	3202.00	53046.00	24000	20230629	-28.79	17050	20240701	0.23	20200	-15.40	20240326	17050	0.23	20240701	23650	-27.74	20230703	17050	0.23	20240701	0.43	N	005820	5000	114 억		36576	N	N	4	N	00	N
185	20240701	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17180	-40	5	-0.23	1391680	81	1.58	17180	17190	17180	22350	12060	17220	17181.23	1.59	0	-8	17653	17436	17303	17086	16953	17370	17020	115	5130	5000	12390	10	1	2297970	395	5.37	0.32	12	0.00	3202.00	53046.00	24000	20230629	-28.42	17150	20240627	0.17	20200	-14.95	20240326	17150	0.17	20240627	23650	-27.36	20230703	17150	0.17	20240627	0.43	N	005820	5000	114 억		36576	N	N	4	N	00	N