KissMeData/090370/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	160732	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1736	5	2	0.29	388212633	220255	241.80	1765	1832	1694	2250	1212	1731	1762.56	0.00	0	9729	1795	1762	1735	1702	1675	1749	1689	623	519	2500	1140	1	1	24904689	432	-5.92	0.60	12	0.88	-293.00	2885.00	3245	20230629	-46.50	1601	20240619	8.43	2360	-26.44	20240220	1601	8.43	20240619	3245	-46.50	20230629	1601	8.43	20240619	0.00	N	090370	2500	622 억		0	N	N	29	N	00	N
3	20240628	150743	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1729	-2	5	-0.12	360831616	204490	224.49	1765	1832	1694	2250	1212	1731	1764.54	0.00	0	4060	1795	1762	1735	1702	1675	1749	1689	623	519	2500	1140	1	1	24904689	431	-5.90	0.60	12	0.82	-293.00	2885.00	3245	20230629	-46.72	1601	20240619	8.00	2360	-26.74	20240220	1601	8.00	20240619	3245	-46.72	20230629	1601	8.00	20240619	0.00	N	090370	2500	622 억		0	N	N	35	N	00	N
4	20240628	140742	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1719	-12	5	-0.69	347582782	196800	216.05	1765	1832	1694	2250	1212	1731	1766.17	0.00	0	4225	1795	1762	1735	1702	1675	1749	1689	623	519	2500	1140	1	1	24904689	428	-5.87	0.60	12	0.79	-293.00	2885.00	3245	20230629	-47.03	1601	20240619	7.37	2360	-27.16	20240220	1601	7.37	20240619	3245	-47.03	20230629	1601	7.37	20240619	0.00	N	090370	2500	622 억		0	N	N	35	N	00	N
5	20240628	130742	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1701	-30	5	-1.73	336488302	190312	208.93	1765	1832	1694	2250	1212	1731	1768.09	0.00	0	7053	1795	1762	1735	1702	1675	1749	1689	623	519	2500	1140	1	1	24904689	424	-5.81	0.59	12	0.76	-293.00	2885.00	3245	20230629	-47.58	1601	20240619	6.25	2360	-27.92	20240220	1601	6.25	20240619	3245	-47.58	20230629	1601	6.25	20240619	0.00	N	090370	2500	622 억		0	N	N	35	N	00	N
6	20240628	120742	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1701	-30	5	-1.73	327633305	185127	203.23	1765	1832	1694	2250	1212	1731	1769.78	0.00	0	6730	1795	1762	1735	1702	1675	1749	1689	623	519	2500	1140	1	1	24904689	424	-5.81	0.59	12	0.74	-293.00	2885.00	3245	20230629	-47.58	1601	20240619	6.25	2360	-27.92	20240220	1601	6.25	20240619	3245	-47.58	20230629	1601	6.25	20240619	0.00	N	090370	2500	622 억		0	N	N	35	N	00	N
7	20240628	110729	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1694	-37	5	-2.14	300175585	168991	185.52	1765	1832	1694	2250	1212	1731	1776.28	0.00	0	7955	1795	1762	1735	1702	1675	1749	1689	623	519	2500	1140	1	1	24904689	422	-5.78	0.59	12	0.68	-293.00	2885.00	3245	20230629	-47.80	1601	20240619	5.81	2360	-28.22	20240220	1601	5.81	20240619	3245	-47.80	20230629	1601	5.81	20240619	0.00	N	090370	2500	622 억		0	N	N	35	N	00	N
8	20240628	100726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1745	14	2	0.81	234497437	130615	143.39	1765	1832	1735	2250	1212	1731	1795.33	0.00	0	6251	1795	1762	1735	1702	1675	1749	1689	623	519	2500	1140	1	1	24904689	435	-5.96	0.60	12	0.52	-293.00	2885.00	3245	20230629	-46.22	1601	20240619	8.99	2360	-26.06	20240220	1601	8.99	20240619	3245	-46.22	20230629	1601	8.99	20240619	0.00	N	090370	2500	622 억		0	N	N	35	N	00	N
9	20240628	090727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1820	89	2	5.14	141539287	78265	85.92	1765	1832	1756	2250	1212	1731	1808.46	0.00	0	12506	1795	1762	1735	1702	1675	1749	1689	623	519	2500	1140	1	1	24904689	453	-6.21	0.63	12	0.31	-293.00	2885.00	3245	20230629	-43.91	1601	20240619	13.68	2360	-22.88	20240220	1601	13.68	20240619	3245	-43.91	20230629	1601	13.68	20240619	0.00	N	090370	2500	622 억		0	N	N	35	N	00	N
10	20240627	160722	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1731	-14	5	-0.80	156021322	89895	41.39	1768	1768	1708	2265	1222	1745	1735.62	0.00	0	-7651	1923	1834	1772	1683	1621	1803	1652	623	520	2500	1150	1	1	24904689	431	-5.91	0.60	12	0.36	-293.00	2885.00	3305	20230621	-47.62	1601	20240619	8.12	2360	-26.65	20240220	1601	8.12	20240619	3245	-46.66	20230629	1601	8.12	20240619	0.03	N	090370	2500	622 억		0	N	N	35	N	00	N
11	20240627	150729	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1745	0	3	0.00	140487957	80958	37.27	1768	1768	1708	2265	1222	1745	1735.31	0.00	0	-7552	1923	1834	1772	1683	1621	1803	1652	623	520	2500	1150	1	1	24904689	435	-5.96	0.60	12	0.33	-293.00	2885.00	3305	20230621	-47.20	1601	20240619	8.99	2360	-26.06	20240220	1601	8.99	20240619	3245	-46.22	20230629	1601	8.99	20240619	0.03	N	090370	2500	622 억		0	N	N	41	N	00	N
12	20240627	140725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1747	2	2	0.11	131183075	75586	34.80	1768	1768	1708	2265	1222	1745	1735.54	0.00	0	-7010	1923	1834	1772	1683	1621	1803	1652	623	520	2500	1150	1	1	24904689	435	-5.96	0.61	12	0.30	-293.00	2885.00	3305	20230621	-47.14	1601	20240619	9.12	2360	-25.97	20240220	1601	9.12	20240619	3245	-46.16	20230629	1601	9.12	20240619	0.03	N	090370	2500	622 억		0	N	N	41	N	00	N
13	20240627	130725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1734	-11	5	-0.63	104024298	60041	27.64	1768	1768	1708	2265	1222	1745	1732.54	0.00	0	-6296	1923	1834	1772	1683	1621	1803	1652	623	520	2500	1150	1	1	24904689	432	-5.92	0.60	12	0.24	-293.00	2885.00	3305	20230621	-47.53	1601	20240619	8.31	2360	-26.53	20240220	1601	8.31	20240619	3245	-46.56	20230629	1601	8.31	20240619	0.03	N	090370	2500	622 억		0	N	N	41	N	00	N
14	20240627	120727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1711	-34	5	-1.95	97677274	56349	25.94	1768	1768	1708	2265	1222	1745	1733.42	0.00	0	-6338	1923	1834	1772	1683	1621	1803	1652	623	520	2500	1150	1	1	24904689	426	-5.84	0.59	12	0.23	-293.00	2885.00	3305	20230621	-48.23	1601	20240619	6.87	2360	-27.50	20240220	1601	6.87	20240619	3245	-47.27	20230629	1601	6.87	20240619	0.03	N	090370	2500	622 억		0	N	N	41	N	00	N
15	20240627	110728	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1720	-25	5	-1.43	78992131	45457	20.93	1768	1768	1712	2265	1222	1745	1737.73	0.00	0	-6179	1923	1834	1772	1683	1621	1803	1652	623	520	2500	1150	1	1	24904689	428	-5.87	0.60	12	0.18	-293.00	2885.00	3305	20230621	-47.96	1601	20240619	7.43	2360	-27.12	20240220	1601	7.43	20240619	3245	-47.00	20230629	1601	7.43	20240619	0.03	N	090370	2500	622 억		0	N	N	41	N	00	N
16	20240627	100727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1740	-5	5	-0.29	46045959	26357	12.13	1768	1768	1736	2265	1222	1745	1747.01	0.00	0	-4574	1923	1834	1772	1683	1621	1803	1652	623	520	2500	1150	1	1	24904689	433	-5.94	0.60	12	0.11	-293.00	2885.00	3305	20230621	-47.35	1601	20240619	8.68	2360	-26.27	20240220	1601	8.68	20240619	3245	-46.38	20230629	1601	8.68	20240619	0.03	N	090370	2500	622 억		0	N	N	41	N	00	N
17	20240627	090726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1748	3	2	0.17	11736077	6680	3.08	1768	1768	1745	2265	1222	1745	1756.99	0.00	0	977	1923	1834	1772	1683	1621	1803	1652	623	520	2500	1150	1	1	24904689	435	-5.97	0.61	12	0.03	-293.00	2885.00	3305	20230621	-47.11	1601	20240619	9.18	2360	-25.93	20240220	1601	9.18	20240619	3245	-46.13	20230629	1601	9.18	20240619	0.03	N	090370	2500	622 억		0	N	N	41	N	00	N
18	20240626	160724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1745	-75	5	-4.12	378815684	213796	69.51	1845	1861	1710	2365	1274	1820	1772.02	0.00	0	2987	1986	1903	1845	1762	1704	1874	1733	623	545	2500	1200	1	1	24904689	435	-5.96	0.60	12	0.86	-293.00	2885.00	3340	20230620	-47.75	1601	20240619	8.99	2360	-26.06	20240220	1601	8.99	20240619	3245	-46.22	20230629	1601	8.99	20240619	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
19	20240626	150726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1740	-80	5	-4.40	344303741	193983	63.07	1845	1861	1710	2365	1274	1820	1774.92	0.00	0	3138	1986	1903	1845	1762	1704	1874	1733	623	545	2500	1200	1	1	24904689	433	-5.94	0.60	12	0.78	-293.00	2885.00	3340	20230620	-47.90	1601	20240619	8.68	2360	-26.27	20240220	1601	8.68	20240619	3245	-46.38	20230629	1601	8.68	20240619	0.00	N	090370	2500	622 억		0	N	N	49	N	00	N
20	20240626	140724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1733	-87	5	-4.78	318976223	179369	58.32	1845	1861	1710	2365	1274	1820	1778.32	0.00	0	7574	1986	1903	1845	1762	1704	1874	1733	623	545	2500	1200	1	1	24904689	432	-5.91	0.60	12	0.72	-293.00	2885.00	3340	20230620	-48.11	1601	20240619	8.24	2360	-26.57	20240220	1601	8.24	20240619	3245	-46.59	20230629	1601	8.24	20240619	0.00	N	090370	2500	622 억		0	N	N	49	N	00	N
21	20240626	130726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1719	-101	5	-5.55	297606244	167008	54.30	1845	1861	1710	2365	1274	1820	1781.99	0.00	0	3362	1986	1903	1845	1762	1704	1874	1733	623	545	2500	1200	1	1	24904689	428	-5.87	0.60	12	0.67	-293.00	2885.00	3340	20230620	-48.53	1601	20240619	7.37	2360	-27.16	20240220	1601	7.37	20240619	3245	-47.03	20230629	1601	7.37	20240619	0.00	N	090370	2500	622 억		0	N	N	49	N	00	N
22	20240626	120725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1763	-57	5	-3.13	199980797	110489	35.92	1845	1861	1762	2365	1274	1820	1809.96	0.00	0	-1816	1986	1903	1845	1762	1704	1874	1733	623	545	2500	1200	1	1	24904689	439	-6.02	0.61	12	0.44	-293.00	2885.00	3340	20230620	-47.22	1601	20240619	10.12	2360	-25.30	20240220	1601	10.12	20240619	3245	-45.67	20230629	1601	10.12	20240619	0.00	N	090370	2500	622 억		0	N	N	49	N	00	N
23	20240626	110725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1795	-25	5	-1.37	147421261	80868	26.29	1845	1861	1795	2365	1274	1820	1822.99	0.00	0	-796	1986	1903	1845	1762	1704	1874	1733	623	545	2500	1200	1	1	24904689	447	-6.13	0.62	12	0.32	-293.00	2885.00	3340	20230620	-46.26	1601	20240619	12.12	2360	-23.94	20240220	1601	12.12	20240619	3245	-44.68	20230629	1601	12.12	20240619	0.00	N	090370	2500	622 억		0	N	N	49	N	00	N
24	20240626	100724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1808	-12	5	-0.66	124945386	68373	22.23	1845	1861	1800	2365	1274	1820	1827.41	0.00	0	-936	1986	1903	1845	1762	1704	1874	1733	623	545	2500	1200	1	1	24904689	450	-6.17	0.63	12	0.27	-293.00	2885.00	3340	20230620	-45.87	1601	20240619	12.93	2360	-23.39	20240220	1601	12.93	20240619	3245	-44.28	20230629	1601	12.93	20240619	0.00	N	090370	2500	622 억		0	N	N	49	N	00	N
25	20240626	090725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1806	-14	5	-0.77	58112929	31577	10.27	1845	1861	1806	2365	1274	1820	1840.36	0.00	0	-852	1986	1903	1845	1762	1704	1874	1733	623	545	2500	1200	1	1	24904689	450	-6.16	0.63	12	0.13	-293.00	2885.00	3340	20230620	-45.93	1601	20240619	12.80	2360	-23.47	20240220	1601	12.80	20240619	3245	-44.35	20230629	1601	12.80	20240619	0.00	N	090370	2500	622 억		0	N	N	49	N	00	N
26	20240625	160724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1820	-73	5	-3.86	552381221	300515	20.78	1907	1928	1787	2460	1326	1893	1838.28	0.00	0	6796	2139	2015	1946	1822	1753	1981	1788	623	567	2500	1240	1	1	24904689	453	-6.21	0.63	12	1.21	-293.00	2885.00	3385	20230619	-46.23	1601	20240619	13.68	2360	-22.88	20240220	1601	13.68	20240619	3245	-43.91	20230629	1601	13.68	20240619	0.00	N	090370	2500	622 억		0	N	N	49	N	00	N
27	20240625	150720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1804	-89	5	-4.70	514976218	279945	19.36	1907	1928	1787	2460	1326	1893	1839.56	0.00	0	7710	2139	2015	1946	1822	1753	1981	1788	623	567	2500	1240	1	1	24904689	449	-6.16	0.63	12	1.12	-293.00	2885.00	3385	20230619	-46.71	1601	20240619	12.68	2360	-23.56	20240220	1601	12.68	20240619	3245	-44.41	20230629	1601	12.68	20240619	0.00	N	090370	2500	622 억		0	N	N	1	N	00	N
28	20240625	140724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1794	-99	5	-5.23	478427195	259734	17.96	1907	1928	1787	2460	1326	1893	1841.99	0.00	0	10120	2139	2015	1946	1822	1753	1981	1788	623	567	2500	1240	1	1	24904689	447	-6.12	0.62	12	1.04	-293.00	2885.00	3385	20230619	-47.00	1601	20240619	12.05	2360	-23.98	20240220	1601	12.05	20240619	3245	-44.71	20230629	1601	12.05	20240619	0.00	N	090370	2500	622 억		0	N	N	1	N	00	N
29	20240625	130725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1809	-84	5	-4.44	451475527	244791	16.93	1907	1928	1787	2460	1326	1893	1844.33	0.00	0	10829	2139	2015	1946	1822	1753	1981	1788	623	567	2500	1240	1	1	24904689	451	-6.17	0.63	12	0.98	-293.00	2885.00	3385	20230619	-46.56	1601	20240619	12.99	2360	-23.35	20240220	1601	12.99	20240619	3245	-44.25	20230629	1601	12.99	20240619	0.00	N	090370	2500	622 억		0	N	N	1	N	00	N
30	20240625	120727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1813	-80	5	-4.23	428394289	232042	16.04	1907	1928	1787	2460	1326	1893	1846.19	0.00	0	10543	2139	2015	1946	1822	1753	1981	1788	623	567	2500	1240	1	1	24904689	452	-6.19	0.63	12	0.93	-293.00	2885.00	3385	20230619	-46.44	1601	20240619	13.24	2360	-23.18	20240220	1601	13.24	20240619	3245	-44.13	20230629	1601	13.24	20240619	0.00	N	090370	2500	622 억		0	N	N	1	N	00	N
31	20240625	110726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1830	-63	5	-3.33	403444255	218258	15.09	1907	1928	1787	2460	1326	1893	1848.47	0.00	0	11424	2139	2015	1946	1822	1753	1981	1788	623	567	2500	1240	1	1	24904689	456	-6.25	0.63	12	0.88	-293.00	2885.00	3385	20230619	-45.94	1601	20240619	14.30	2360	-22.46	20240220	1601	14.30	20240619	3245	-43.61	20230629	1601	14.30	20240619	0.00	N	090370	2500	622 억		0	N	N	1	N	00	N
32	20240625	100724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1824	-69	5	-3.65	284524353	152330	10.53	1907	1928	1821	2460	1326	1893	1867.82	0.00	0	12447	2139	2015	1946	1822	1753	1981	1788	623	567	2500	1240	1	1	24904689	454	-6.23	0.63	12	0.61	-293.00	2885.00	3385	20230619	-46.12	1601	20240619	13.93	2360	-22.71	20240220	1601	13.93	20240619	3245	-43.79	20230629	1601	13.93	20240619	0.00	N	090370	2500	622 억		0	N	N	1	N	00	N
33	20240625	090724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1890	-3	5	-0.16	91637076	47946	3.32	1907	1928	1890	2460	1326	1893	1911.26	0.00	0	-977	2139	2015	1946	1822	1753	1981	1788	623	567	2500	1240	1	1	24904689	471	-6.45	0.66	12	0.19	-293.00	2885.00	3385	20230619	-44.17	1601	20240619	18.05	2360	-19.92	20240220	1601	18.05	20240619	3245	-41.76	20230629	1601	18.05	20240619	0.00	N	090370	2500	622 억		0	N	N	1	N	00	N
34	20240624	160721	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1893	-227	5	-10.71	2805271823	1437624	32.70	2005	2070	1877	2755	1485	2120	1951.32	0.00	0	-5081	2443	2281	1958	1796	1473	2362	1877	623	635	2500	1390	1	1	24904689	471	-6.46	0.66	12	5.77	-293.00	2885.00	3550	20230616	-46.68	1601	20240619	18.24	2360	-19.79	20240220	1601	18.24	20240619	3245	-41.66	20230629	1601	18.24	20240619	0.00	N	090370	2500	622 억		0	N	N	1	N	00	N
35	20240624	150722	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1907	-213	5	-10.05	2674754982	1368725	31.14	2005	2070	1884	2755	1485	2120	1954.16	0.00	0	-5294	2443	2281	1958	1796	1473	2362	1877	623	635	2500	1390	1	1	24904689	475	-6.51	0.66	12	5.50	-293.00	2885.00	3550	20230616	-46.28	1601	20240619	19.11	2360	-19.19	20240220	1601	19.11	20240619	3245	-41.23	20230629	1601	19.11	20240619	0.00	N	090370	2500	622 억		0	N	N	21	N	00	N
36	20240624	140723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-196	5	-9.25	2550578675	1303258	29.65	2005	2070	1884	2755	1485	2120	1957.04	0.00	0	-3311	2443	2281	1958	1796	1473	2362	1877	623	635	2500	1390	1	1	24904689	479	-6.57	0.67	12	5.23	-293.00	2885.00	3550	20230616	-45.80	1601	20240619	20.17	2360	-18.47	20240220	1601	20.17	20240619	3245	-40.71	20230629	1601	20.17	20240619	0.00	N	090370	2500	622 억		0	N	N	21	N	00	N
37	20240624	130720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1896	-224	5	-10.57	2469746750	1260996	28.68	2005	2070	1884	2755	1485	2120	1958.53	0.00	0	-3812	2443	2281	1958	1796	1473	2362	1877	623	635	2500	1390	1	1	24904689	472	-6.47	0.66	12	5.06	-293.00	2885.00	3550	20230616	-46.59	1601	20240619	18.43	2360	-19.66	20240220	1601	18.43	20240619	3245	-41.57	20230629	1601	18.43	20240619	0.00	N	090370	2500	622 억		0	N	N	21	N	00	N
38	20240624	120722	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1909	-211	5	-9.95	2355736285	1201291	27.33	2005	2070	1884	2755	1485	2120	1960.96	0.00	0	-2866	2443	2281	1958	1796	1473	2362	1877	623	635	2500	1390	1	1	24904689	475	-6.52	0.66	12	4.82	-293.00	2885.00	3550	20230616	-46.23	1601	20240619	19.24	2360	-19.11	20240220	1601	19.24	20240619	3245	-41.17	20230629	1601	19.24	20240619	0.00	N	090370	2500	622 억		0	N	N	21	N	00	N
39	20240624	110724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1939	-181	5	-8.54	2103180685	1068626	24.31	2005	2070	1903	2755	1485	2120	1968.07	0.00	0	-2167	2443	2281	1958	1796	1473	2362	1877	623	635	2500	1390	1	1	24904689	483	-6.62	0.67	12	4.29	-293.00	2885.00	3550	20230616	-45.38	1601	20240619	21.11	2360	-17.84	20240220	1601	21.11	20240619	3245	-40.25	20230629	1601	21.11	20240619	0.00	N	090370	2500	622 억		0	N	N	21	N	00	N
40	20240624	100721	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1962	-158	5	-7.45	1976545975	1003570	22.83	2005	2070	1903	2755	1485	2120	1969.47	0.00	0	170	2443	2281	1958	1796	1473	2362	1877	623	635	2500	1390	1	1	24904689	489	-6.70	0.68	12	4.03	-293.00	2885.00	3550	20230616	-44.73	1601	20240619	22.55	2360	-16.86	20240220	1601	22.55	20240619	3245	-39.54	20230629	1601	22.55	20240619	0.00	N	090370	2500	622 억		0	N	N	21	N	00	N
41	20240624	090722	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1975	-145	5	-6.84	948506042	478124	10.88	2005	2070	1929	2755	1485	2120	1983.72	0.00	0	2460	2443	2281	1958	1796	1473	2362	1877	623	635	2500	1390	1	1	24904689	492	-6.74	0.68	12	1.92	-293.00	2885.00	3550	20230616	-44.37	1601	20240619	23.36	2360	-16.31	20240220	1601	23.36	20240619	3245	-39.14	20230629	1601	23.36	20240619	0.00	N	090370	2500	622 억		0	N	N	21	N	00	N
42	20240621	160658	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2120	486	1	29.74	8913741567	4392301	7009.96	1635	2120	1635	2120	1144	1634	2029.35	0.00	0	-15114	1712	1672	1653	1613	1594	1663	1604	623	486	2500	1070	5	1	24904689	528	-7.24	0.73	12	17.64	-293.00	2885.00	3550	20230616	-40.28	1601	20240619	32.42	2360	-10.17	20240220	1601	32.42	20240619	3305	-35.85	20230621	1601	32.42	20240619	0.00	N	090370	2500	622 억		0	N	N	21	N	00	N
43	20240621	150657	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2090	456	2	27.91	8667523522	4275866	6824.13	1635	2120	1635	2120	1144	1634	2027.08	0.00	0	-12162	1712	1672	1653	1613	1594	1663	1604	623	486	2500	1070	5	1	24904689	521	-7.13	0.72	12	17.17	-293.00	2885.00	3550	20230616	-41.13	1601	20240619	30.54	2360	-11.44	20240220	1601	30.54	20240619	3305	-36.76	20230621	1601	30.54	20240619	0.00	N	090370	2500	622 억		0	N	N	55	N	00	N
44	20240621	140658	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2055	421	2	25.76	4909438889	2473349	3947.38	1635	2120	1635	2120	1144	1634	1984.94	0.00	0	-14418	1712	1672	1653	1613	1594	1663	1604	623	486	2500	1070	5	1	24904689	512	-7.01	0.71	12	9.93	-293.00	2885.00	3550	20230616	-42.11	1601	20240619	28.36	2360	-12.92	20240220	1601	28.36	20240619	3305	-37.82	20230621	1601	28.36	20240619	0.00	N	090370	2500	622 억		0	N	N	55	N	00	N
45	20240621	130700	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1748	114	2	6.98	2436737580	1265685	2019.99	1635	2120	1635	2120	1144	1634	1925.23	0.00	0	-8198	1712	1672	1653	1613	1594	1663	1604	623	486	2500	1070	1	1	24904689	435	-5.97	0.61	12	5.08	-293.00	2885.00	3550	20230616	-50.76	1601	20240619	9.18	2360	-25.93	20240220	1601	9.18	20240619	3305	-47.11	20230621	1601	9.18	20240619	0.00	N	090370	2500	622 억		0	N	N	55	N	00	N
46	20240621	120702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1741	107	2	6.55	2404271007	1246975	1990.13	1635	2120	1635	2120	1144	1634	1928.08	0.00	0	-10989	1712	1672	1653	1613	1594	1663	1604	623	486	2500	1070	1	1	24904689	434	-5.94	0.60	12	5.01	-293.00	2885.00	3550	20230616	-50.96	1601	20240619	8.74	2360	-26.23	20240220	1601	8.74	20240619	3305	-47.32	20230621	1601	8.74	20240619	0.00	N	090370	2500	622 억		0	N	N	55	N	00	N
47	20240621	110658	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1750	116	2	7.10	2210389335	1137209	1814.95	1635	2120	1635	2120	1144	1634	1943.70	0.00	0	-9191	1712	1672	1653	1613	1594	1663	1604	623	486	2500	1070	1	1	24904689	436	-5.97	0.61	12	4.57	-293.00	2885.00	3550	20230616	-50.70	1601	20240619	9.31	2360	-25.85	20240220	1601	9.31	20240619	3305	-47.05	20230621	1601	9.31	20240619	0.00	N	090370	2500	622 억		0	N	N	55	N	00	N
48	20240621	100657	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1688	54	2	3.30	19833634	11833	18.89	1635	1737	1635	2120	1144	1634	1676.13	0.00	0	-3117	1712	1672	1653	1613	1594	1663	1604	623	486	2500	1070	1	1	24904689	420	-5.76	0.59	12	0.05	-293.00	2885.00	3550	20230616	-52.45	1601	20240619	5.43	2360	-28.47	20240220	1601	5.43	20240619	3305	-48.93	20230621	1601	5.43	20240619	0.00	N	090370	2500	622 억		0	N	N	55	N	00	N
49	20240621	090701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1659	25	2	1.53	4174430	2520	4.02	1635	1679	1635	2120	1144	1634	1656.52	0.00	0	-1169	1712	1672	1653	1613	1594	1663	1604	623	486	2500	1070	1	1	24904689	413	-5.66	0.58	12	0.01	-293.00	2885.00	3550	20230616	-53.27	1601	20240619	3.62	2360	-29.70	20240220	1601	3.62	20240619	3305	-49.80	20230621	1601	3.62	20240619	0.00	N	090370	2500	622 억		0	N	N	55	N	00	N
50	20240620	160655	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1634	-42	5	-2.51	104258775	62658	181.65	1679	1693	1634	2175	1174	1676	1663.98	0.00	0	2011	1862	1769	1685	1592	1508	1727	1550	623	499	2500	1100	1	1	24904689	407	-5.58	0.57	12	0.25	-293.00	2885.00	3810	20230614	-57.11	1601	20240619	2.06	2360	-30.76	20240220	1601	2.06	20240619	3340	-51.08	20230620	1601	2.06	20240619	0.00	N	090370	2500	622 억		0	N	N	55	N	00	N
51	20240620	150656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1666	-10	5	-0.60	98818681	59343	172.04	1679	1693	1650	2175	1174	1676	1665.21	0.00	0	4211	1862	1769	1685	1592	1508	1727	1550	623	499	2500	1100	1	1	24904689	415	-5.69	0.58	12	0.24	-293.00	2885.00	3810	20230614	-56.27	1601	20240619	4.06	2360	-29.41	20240220	1601	4.06	20240619	3340	-50.12	20230620	1601	4.06	20240619	0.00	N	090370	2500	622 억		0	N	N	40	N	00	N
52	20240620	140657	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1690	14	2	0.84	78419993	47148	136.69	1679	1693	1650	2175	1174	1676	1663.27	0.00	0	1522	1862	1769	1685	1592	1508	1727	1550	623	499	2500	1100	1	1	24904689	421	-5.77	0.59	12	0.19	-293.00	2885.00	3810	20230614	-55.64	1601	20240619	5.56	2360	-28.39	20240220	1601	5.56	20240619	3340	-49.40	20230620	1601	5.56	20240619	0.00	N	090370	2500	622 억		0	N	N	40	N	00	N
53	20240620	130656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1690	14	2	0.84	72530137	43664	126.59	1679	1693	1650	2175	1174	1676	1661.10	0.00	0	562	1862	1769	1685	1592	1508	1727	1550	623	499	2500	1100	1	1	24904689	421	-5.77	0.59	12	0.18	-293.00	2885.00	3810	20230614	-55.64	1601	20240619	5.56	2360	-28.39	20240220	1601	5.56	20240619	3340	-49.40	20230620	1601	5.56	20240619	0.00	N	090370	2500	622 억		0	N	N	40	N	00	N
54	20240620	120656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1691	15	2	0.89	71927206	43306	125.55	1679	1693	1650	2175	1174	1676	1660.91	0.00	0	740	1862	1769	1685	1592	1508	1727	1550	623	499	2500	1100	1	1	24904689	421	-5.77	0.59	12	0.17	-293.00	2885.00	3810	20230614	-55.62	1601	20240619	5.62	2360	-28.35	20240220	1601	5.62	20240619	3340	-49.37	20230620	1601	5.62	20240619	0.00	N	090370	2500	622 억		0	N	N	40	N	00	N
55	20240620	110659	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1690	14	2	0.84	65344802	39415	114.27	1679	1692	1650	2175	1174	1676	1657.87	0.00	0	1133	1862	1769	1685	1592	1508	1727	1550	623	499	2500	1100	1	1	24904689	421	-5.77	0.59	12	0.16	-293.00	2885.00	3810	20230614	-55.64	1601	20240619	5.56	2360	-28.39	20240220	1601	5.56	20240619	3340	-49.40	20230620	1601	5.56	20240619	0.00	N	090370	2500	622 억		0	N	N	40	N	00	N
56	20240620	100657	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1655	-21	5	-1.25	53955650	32560	94.40	1679	1692	1650	2175	1174	1676	1657.11	0.00	0	1222	1862	1769	1685	1592	1508	1727	1550	623	499	2500	1100	1	1	24904689	412	-5.65	0.57	12	0.13	-293.00	2885.00	3810	20230614	-56.56	1601	20240619	3.37	2360	-29.87	20240220	1601	3.37	20240619	3340	-50.45	20230620	1601	3.37	20240619	0.00	N	090370	2500	622 억		0	N	N	40	N	00	N
57	20240620	090704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1692	16	2	0.95	3100094	1851	5.37	1679	1692	1672	2175	1174	1676	1674.82	0.00	0	485	1862	1769	1685	1592	1508	1727	1550	623	499	2500	1100	1	1	24904689	421	-5.77	0.59	12	0.01	-293.00	2885.00	3810	20230614	-55.59	1601	20240619	5.68	2360	-28.31	20240220	1601	5.68	20240619	3340	-49.34	20230620	1601	5.68	20240619	0.00	N	090370	2500	622 억		0	N	N	40	N	00	N
58	20240619	160654	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1676	-55	5	-3.18	57594350	34493	164.50	1778	1778	1601	2250	1212	1731	1669.74	0.00	0	-2345	1824	1777	1730	1683	1636	1801	1707	623	519	2500	1140	1	1	24904689	417	-5.72	0.58	12	0.14	-293.00	2885.00	3810	20230614	-56.01	1601	20240619	4.68	2360	-28.98	20240220	1601	4.68	20240619	3385	-50.49	20230619	1601	4.68	20240619	0.00	N	090370	2500	622 억		0	N	N	40	N	00	N
59	20240619	150653	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1685	-46	5	-2.66	55948945	33513	159.82	1778	1778	1601	2250	1212	1731	1669.47	0.00	0	-1788	1824	1777	1730	1683	1636	1801	1707	623	519	2500	1140	1	1	24904689	420	-5.75	0.58	12	0.13	-293.00	2885.00	3810	20230614	-55.77	1601	20240619	5.25	2360	-28.60	20240220	1601	5.25	20240619	3385	-50.22	20230619	1601	5.25	20240619	0.00	N	090370	2500	622 억		0	N	N	31	N	00	N
60	20240619	140658	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1680	-51	5	-2.95	43225597	25920	123.61	1778	1778	1601	2250	1212	1731	1667.65	0.00	0	1803	1824	1777	1730	1683	1636	1801	1707	623	519	2500	1140	1	1	24904689	418	-5.73	0.58	12	0.10	-293.00	2885.00	3810	20230614	-55.91	1601	20240619	4.93	2360	-28.81	20240220	1601	4.93	20240619	3385	-50.37	20230619	1601	4.93	20240619	0.00	N	090370	2500	622 억		0	N	N	31	N	00	N
61	20240619	130651	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1653	-78	5	-4.51	33540045	20174	96.21	1778	1778	1601	2250	1212	1731	1662.54	0.00	0	3091	1824	1777	1730	1683	1636	1801	1707	623	519	2500	1140	1	1	24904689	412	-5.64	0.57	12	0.08	-293.00	2885.00	3810	20230614	-56.61	1601	20240619	3.25	2360	-29.96	20240220	1601	3.25	20240619	3385	-51.17	20230619	1601	3.25	20240619	0.00	N	090370	2500	622 억		0	N	N	31	N	00	N
62	20240619	120652	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1738	7	2	0.40	4589136	2641	12.59	1778	1778	1709	2250	1212	1731	1737.65	0.00	0	-157	1824	1777	1730	1683	1636	1801	1707	623	519	2500	1140	1	1	24904689	433	-5.93	0.60	12	0.01	-293.00	2885.00	3810	20230614	-54.38	1669	20240617	4.13	2360	-26.36	20240220	1669	4.13	20240617	3385	-48.66	20230619	1669	4.13	20240617	0.00	N	090370	2500	622 억		0	N	N	31	N	00	N
63	20240619	110654	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1744	13	2	0.75	3842310	2207	10.53	1778	1778	1709	2250	1212	1731	1740.97	0.00	0	-155	1824	1777	1730	1683	1636	1801	1707	623	519	2500	1140	1	1	24904689	434	-5.95	0.60	12	0.01	-293.00	2885.00	3810	20230614	-54.23	1669	20240617	4.49	2360	-26.10	20240220	1669	4.49	20240617	3385	-48.48	20230619	1669	4.49	20240617	0.00	N	090370	2500	622 억		0	N	N	31	N	00	N
64	20240619	100655	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1728	-3	5	-0.17	2329322	1330	6.34	1778	1778	1709	2250	1212	1731	1751.37	0.00	0	-198	1824	1777	1730	1683	1636	1801	1707	623	519	2500	1140	1	1	24904689	430	-5.90	0.60	12	0.01	-293.00	2885.00	3810	20230614	-54.65	1669	20240617	3.54	2360	-26.78	20240220	1669	3.54	20240617	3385	-48.95	20230619	1669	3.54	20240617	0.00	N	090370	2500	622 억		0	N	N	31	N	00	N
65	20240619	090702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1771	40	2	2.31	143843	81	0.39	1778	1778	1771	2250	1212	1731	1775.84	0.00	0	-33	1824	1777	1730	1683	1636	1801	1707	623	519	2500	1140	1	1	24904689	441	-6.04	0.61	12	0.00	-293.00	2885.00	3810	20230614	-53.52	1669	20240617	6.11	2360	-24.96	20240220	1669	6.11	20240617	3385	-47.68	20230619	1669	6.11	20240617	0.00	N	090370	2500	622 억		0	N	N	31	N	00	N
66	20240618	160649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1731	54	2	3.22	36111133	20918	53.62	1699	1777	1683	2180	1174	1677	1726.32	0.00	0	-3894	1746	1711	1690	1655	1634	1701	1645	623	503	2500	1100	1	1	24904689	431	-5.91	0.60	12	0.08	-293.00	2885.00	4055	20230612	-57.31	1669	20240617	3.71	2360	-26.65	20240220	1669	3.71	20240617	3385	-48.86	20230619	1669	3.71	20240617	0.00	N	090370	2500	622 억		0	N	N	31	N	00	N
67	20240618	150647	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1694	17	2	1.01	32646178	18891	48.42	1699	1777	1683	2180	1174	1677	1728.13	0.00	0	-3617	1746	1711	1690	1655	1634	1701	1645	623	503	2500	1100	1	1	24904689	422	-5.78	0.59	12	0.08	-293.00	2885.00	4055	20230612	-58.22	1669	20240617	1.50	2360	-28.22	20240220	1669	1.50	20240617	3385	-49.96	20230619	1669	1.50	20240617	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
68	20240618	140649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1690	13	2	0.78	31394448	18150	46.52	1699	1777	1683	2180	1174	1677	1729.72	0.00	0	-3310	1746	1711	1690	1655	1634	1701	1645	623	503	2500	1100	1	1	24904689	421	-5.77	0.59	12	0.07	-293.00	2885.00	4055	20230612	-58.32	1669	20240617	1.26	2360	-28.39	20240220	1669	1.26	20240617	3385	-50.07	20230619	1669	1.26	20240617	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
69	20240618	130653	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1685	8	2	0.48	30750100	17768	45.54	1699	1777	1683	2180	1174	1677	1730.64	0.00	0	-3266	1746	1711	1690	1655	1634	1701	1645	623	503	2500	1100	1	1	24904689	420	-5.75	0.58	12	0.07	-293.00	2885.00	4055	20230612	-58.45	1669	20240617	0.96	2360	-28.60	20240220	1669	0.96	20240617	3385	-50.22	20230619	1669	0.96	20240617	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
70	20240618	120654	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1698	21	2	1.25	25108928	14424	36.97	1699	1777	1683	2180	1174	1677	1740.77	0.00	0	-3972	1746	1711	1690	1655	1634	1701	1645	623	503	2500	1100	1	1	24904689	423	-5.80	0.59	12	0.06	-293.00	2885.00	4055	20230612	-58.13	1669	20240617	1.74	2360	-28.05	20240220	1669	1.74	20240617	3385	-49.84	20230619	1669	1.74	20240617	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
71	20240618	110650	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1727	50	2	2.98	24983957	14351	36.79	1699	1777	1693	2180	1174	1677	1740.92	0.00	0	-3944	1746	1711	1690	1655	1634	1701	1645	623	503	2500	1100	1	1	24904689	430	-5.89	0.60	12	0.06	-293.00	2885.00	4055	20230612	-57.41	1669	20240617	3.48	2360	-26.82	20240220	1669	3.48	20240617	3385	-48.98	20230619	1669	3.48	20240617	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
72	20240618	100651	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1742	65	2	3.88	22795553	13085	33.54	1699	1777	1693	2180	1174	1677	1742.11	0.00	0	-3247	1746	1711	1690	1655	1634	1701	1645	623	503	2500	1100	1	1	24904689	434	-5.95	0.60	12	0.05	-293.00	2885.00	4055	20230612	-57.04	1669	20240617	4.37	2360	-26.19	20240220	1669	4.37	20240617	3385	-48.54	20230619	1669	4.37	20240617	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
73	20240618	090657	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1694	17	2	1.01	213856	126	0.32	1699	1699	1694	2180	1174	1677	1697.27	0.00	0	-121	1746	1711	1690	1655	1634	1701	1645	623	503	2500	1100	1	1	24904689	422	-5.78	0.59	12	0.00	-293.00	2885.00	4055	20230612	-58.22	1669	20240617	1.50	2360	-28.22	20240220	1669	1.50	20240617	3385	-49.96	20230619	1669	1.50	20240617	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
74	20240617	160645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1677	-48	5	-2.78	66021447	39012	104.67	1725	1725	1669	2240	1208	1725	1692.37	0.00	0	-1506	1823	1773	1749	1699	1675	1762	1688	623	515	2500	1130	1	1	24904689	418	-5.72	0.58	12	0.16	-293.00	2885.00	4055	20230612	-58.64	1669	20240617	0.48	2360	-28.94	20240220	1669	0.48	20240617	3385	-50.46	20230619	1669	0.48	20240617	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
75	20240617	150650	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1670	-55	5	-3.19	64802740	38284	102.72	1725	1725	1669	2240	1208	1725	1692.68	0.00	0	-1144	1823	1773	1749	1699	1675	1762	1688	623	515	2500	1130	1	1	24904689	416	-5.70	0.58	12	0.15	-293.00	2885.00	4055	20230612	-58.82	1669	20240617	0.06	2360	-29.24	20240220	1669	0.06	20240617	3385	-50.66	20230619	1669	0.06	20240617	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
76	20240617	140643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1689	-36	5	-2.09	45498986	26758	71.80	1725	1725	1671	2240	1208	1725	1700.39	0.00	0	-1394	1823	1773	1749	1699	1675	1762	1688	623	515	2500	1130	1	1	24904689	421	-5.76	0.59	12	0.11	-293.00	2885.00	4055	20230612	-58.35	1671	20240617	1.08	2360	-28.43	20240220	1671	1.08	20240617	3385	-50.10	20230619	1671	1.08	20240617	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
77	20240617	130644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1693	-32	5	-1.86	39595821	23267	62.43	1725	1725	1671	2240	1208	1725	1701.80	0.00	0	-1393	1823	1773	1749	1699	1675	1762	1688	623	515	2500	1130	1	1	24904689	422	-5.78	0.59	12	0.09	-293.00	2885.00	4055	20230612	-58.25	1671	20240617	1.32	2360	-28.26	20240220	1671	1.32	20240617	3385	-49.99	20230619	1671	1.32	20240617	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
78	20240617	120645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1694	-31	5	-1.80	33612467	19719	52.91	1725	1725	1671	2240	1208	1725	1704.57	0.00	0	-1697	1823	1773	1749	1699	1675	1762	1688	623	515	2500	1130	1	1	24904689	422	-5.78	0.59	12	0.08	-293.00	2885.00	4055	20230612	-58.22	1671	20240617	1.38	2360	-28.22	20240220	1671	1.38	20240617	3385	-49.96	20230619	1671	1.38	20240617	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
79	20240617	110638	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1715	-10	5	-0.58	20832624	12146	32.59	1725	1725	1671	2240	1208	1725	1715.18	0.00	0	-1171	1823	1773	1749	1699	1675	1762	1688	623	515	2500	1130	1	1	24904689	427	-5.85	0.59	12	0.05	-293.00	2885.00	4055	20230612	-57.71	1671	20240617	2.63	2360	-27.33	20240220	1671	2.63	20240617	3385	-49.34	20230619	1671	2.63	20240617	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
80	20240617	100639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1723	-2	5	-0.12	12313275	7153	19.19	1725	1725	1717	2240	1208	1725	1721.41	0.00	0	-515	1823	1773	1749	1699	1675	1762	1688	623	515	2500	1130	1	1	24904689	429	-5.88	0.60	12	0.03	-293.00	2885.00	4055	20230612	-57.51	1717	20240617	0.35	2360	-26.99	20240220	1717	0.35	20240617	3385	-49.10	20230619	1717	0.35	20240617	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
81	20240617	090644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1724	-1	5	-0.06	3321987	1926	5.17	1725	1725	1721	2240	1208	1725	1724.81	0.00	0	-269	1823	1773	1749	1699	1675	1762	1688	623	515	2500	1130	1	1	24904689	429	-5.88	0.60	12	0.01	-293.00	2885.00	4055	20230612	-57.48	1721	20240617	0.17	2360	-26.95	20240220	1721	0.17	20240617	3385	-49.07	20230619	1721	0.17	20240617	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
82	20240614	160547	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1725	-55	5	-3.09	65178860	37270	112.05	1780	1799	1725	2310	1246	1780	1748.83	0.00	0	-579	1885	1832	1806	1753	1727	1819	1740	623	530	2500	1170	1	1	24904689	430	-5.89	0.60	12	0.15	-293.00	2885.00	4055	20230612	-57.46	1725	20240614	0.00	2360	-26.91	20240220	1725	0.00	20240614	3810	-54.72	20230614	1725	0.00	20240614	0.00	N	090370	2500	622 억		0	N	N	8	N	00	N
83	20240614	150549	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1743	-37	5	-2.08	58228743	33243	99.95	1780	1799	1725	2310	1246	1780	1751.61	0.00	0	3436	1885	1832	1806	1753	1727	1819	1740	623	530	2500	1170	1	1	24904689	434	-5.95	0.60	12	0.13	-293.00	2885.00	4055	20230612	-57.02	1725	20240614	1.04	2360	-26.14	20240220	1725	1.04	20240614	3810	-54.25	20230614	1725	1.04	20240614	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
84	20240614	140547	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1753	-27	5	-1.52	52413535	29908	89.92	1780	1799	1725	2310	1246	1780	1752.49	0.00	0	4539	1885	1832	1806	1753	1727	1819	1740	623	530	2500	1170	1	1	24904689	437	-5.98	0.61	12	0.12	-293.00	2885.00	4055	20230612	-56.77	1725	20240614	1.62	2360	-25.72	20240220	1725	1.62	20240614	3810	-53.99	20230614	1725	1.62	20240614	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
85	20240614	130547	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1754	-26	5	-1.46	48257604	27532	82.78	1780	1799	1725	2310	1246	1780	1752.78	0.00	0	5710	1885	1832	1806	1753	1727	1819	1740	623	530	2500	1170	1	1	24904689	437	-5.99	0.61	12	0.11	-293.00	2885.00	4055	20230612	-56.74	1725	20240614	1.68	2360	-25.68	20240220	1725	1.68	20240614	3810	-53.96	20230614	1725	1.68	20240614	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
86	20240614	120552	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1747	-33	5	-1.85	47691297	27209	81.80	1780	1799	1725	2310	1246	1780	1752.78	0.00	0	5856	1885	1832	1806	1753	1727	1819	1740	623	530	2500	1170	1	1	24904689	435	-5.96	0.61	12	0.11	-293.00	2885.00	4055	20230612	-56.92	1725	20240614	1.28	2360	-25.97	20240220	1725	1.28	20240614	3810	-54.15	20230614	1725	1.28	20240614	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
87	20240614	110633	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1763	-17	5	-0.96	47276282	26973	81.09	1780	1799	1725	2310	1246	1780	1752.73	0.00	0	5970	1885	1832	1806	1753	1727	1819	1740	623	530	2500	1170	1	1	24904689	439	-6.02	0.61	12	0.11	-293.00	2885.00	4055	20230612	-56.52	1725	20240614	2.20	2360	-25.30	20240220	1725	2.20	20240614	3810	-53.73	20230614	1725	2.20	20240614	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
88	20240614	100631	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1754	-26	5	-1.46	44995431	25676	77.20	1780	1799	1725	2310	1246	1780	1752.43	0.00	0	6567	1885	1832	1806	1753	1727	1819	1740	623	530	2500	1170	1	1	24904689	437	-5.99	0.61	12	0.10	-293.00	2885.00	4055	20230612	-56.74	1725	20240614	1.68	2360	-25.68	20240220	1725	1.68	20240614	3810	-53.96	20230614	1725	1.68	20240614	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
89	20240614	090634	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1791	11	2	0.62	1087296	610	1.83	1780	1791	1780	2310	1246	1780	1782.45	0.00	0	0	1885	1832	1806	1753	1727	1819	1740	623	530	2500	1170	1	1	24904689	446	-6.11	0.62	12	0.00	-293.00	2885.00	4055	20230612	-55.83	1729	20240610	3.59	2360	-24.11	20240220	1729	3.59	20240610	3810	-52.99	20230614	1729	3.59	20240610	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
90	20240613	160626	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1780	-57	5	-3.10	59877869	33261	147.11	1837	1859	1780	2385	1286	1837	1800.24	0.00	0	-2814	1956	1896	1865	1805	1774	1881	1790	623	548	2500	1210	1	1	24904689	443	-6.08	0.62	12	0.13	-293.00	2885.00	4055	20230612	-56.10	1729	20240610	2.95	2360	-24.58	20240220	1729	2.95	20240610	3810	-53.28	20230614	1729	2.95	20240610	0.00	N	090370	2500	622 억		0	N	N	41	N	00	N
91	20240613	150637	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1816	-21	5	-1.14	39388921	21808	96.45	1837	1859	1788	2385	1286	1837	1806.17	0.00	0	-1865	1956	1896	1865	1805	1774	1881	1790	623	548	2500	1210	1	1	24904689	452	-6.20	0.63	12	0.09	-293.00	2885.00	4055	20230612	-55.22	1729	20240610	5.03	2360	-23.05	20240220	1729	5.03	20240610	3810	-52.34	20230614	1729	5.03	20240610	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
92	20240613	140630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1798	-39	5	-2.12	30579922	16888	74.69	1837	1859	1797	2385	1286	1837	1810.75	0.00	0	1775	1956	1896	1865	1805	1774	1881	1790	623	548	2500	1210	1	1	24904689	448	-6.14	0.62	12	0.07	-293.00	2885.00	4055	20230612	-55.66	1729	20240610	3.99	2360	-23.81	20240220	1729	3.99	20240610	3810	-52.81	20230614	1729	3.99	20240610	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
93	20240613	130630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1820	-17	5	-0.93	21806986	12018	53.15	1837	1859	1801	2385	1286	1837	1814.53	0.00	0	1699	1956	1896	1865	1805	1774	1881	1790	623	548	2500	1210	1	1	24904689	453	-6.21	0.63	12	0.05	-293.00	2885.00	4055	20230612	-55.12	1729	20240610	5.26	2360	-22.88	20240220	1729	5.26	20240610	3810	-52.23	20230614	1729	5.26	20240610	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
94	20240613	120632	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1809	-28	5	-1.52	20702178	11410	50.46	1837	1859	1801	2385	1286	1837	1814.39	0.00	0	1880	1956	1896	1865	1805	1774	1881	1790	623	548	2500	1210	1	1	24904689	451	-6.17	0.63	12	0.05	-293.00	2885.00	4055	20230612	-55.39	1729	20240610	4.63	2360	-23.35	20240220	1729	4.63	20240610	3810	-52.52	20230614	1729	4.63	20240610	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
95	20240613	110626	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1838	1	2	0.05	17870727	9843	43.53	1837	1859	1801	2385	1286	1837	1815.58	0.00	0	3076	1956	1896	1865	1805	1774	1881	1790	623	548	2500	1210	1	1	24904689	458	-6.27	0.64	12	0.04	-293.00	2885.00	4055	20230612	-54.67	1729	20240610	6.30	2360	-22.12	20240220	1729	6.30	20240610	3810	-51.76	20230614	1729	6.30	20240610	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
96	20240613	100626	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1859	22	2	1.20	635396	343	1.52	1837	1859	1837	2385	1286	1837	1852.47	0.00	0	-103	1956	1896	1865	1805	1774	1881	1790	623	548	2500	1210	1	1	24904689	463	-6.34	0.64	12	0.00	-293.00	2885.00	4055	20230612	-54.16	1729	20240610	7.52	2360	-21.23	20240220	1729	7.52	20240610	3810	-51.21	20230614	1729	7.52	20240610	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
97	20240613	090634	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1837	0	3	0.00	36740	20	0.09	1837	1837	1837	2385	1286	1837	1837.00	0.00	0	-15	1956	1896	1865	1805	1774	1881	1790	623	548	2500	1210	1	1	24904689	457	-6.27	0.64	12	0.00	-293.00	2885.00	4055	20230612	-54.70	1729	20240610	6.25	2360	-22.16	20240220	1729	6.25	20240610	3810	-51.78	20230614	1729	6.25	20240610	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
98	20240612	160620	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1837	-12	5	-0.65	42776117	22608	88.82	1849	1925	1834	2400	1295	1849	1892.08	0.00	0	-2503	1906	1877	1821	1792	1736	1892	1807	623	551	2500	1220	1	1	24904689	457	-6.27	0.64	12	0.09	-293.00	2885.00	4055	20230612	-54.70	1729	20240610	6.25	2360	-22.16	20240220	1729	6.25	20240610	4055	-54.70	20230612	1729	6.25	20240610	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
99	20240612	150630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1849	0	3	0.00	40910390	21595	84.84	1849	1925	1834	2400	1295	1849	1894.44	0.00	0	-2401	1906	1877	1821	1792	1736	1892	1807	623	551	2500	1220	1	1	24904689	460	-6.31	0.64	12	0.09	-293.00	2885.00	4055	20230612	-54.40	1729	20240610	6.94	2360	-21.65	20240220	1729	6.94	20240610	4055	-54.40	20230612	1729	6.94	20240610	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
100	20240612	140624	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1861	12	2	0.65	40610599	21433	84.20	1849	1925	1834	2400	1295	1849	1894.77	0.00	0	-2290	1906	1877	1821	1792	1736	1892	1807	623	551	2500	1220	1	1	24904689	463	-6.35	0.65	12	0.09	-293.00	2885.00	4055	20230612	-54.11	1729	20240610	7.63	2360	-21.14	20240220	1729	7.63	20240610	4055	-54.11	20230612	1729	7.63	20240610	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
101	20240612	130624	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1858	9	2	0.49	38903436	20515	80.59	1849	1925	1834	2400	1295	1849	1896.34	0.00	0	-1656	1906	1877	1821	1792	1736	1892	1807	623	551	2500	1220	1	1	24904689	463	-6.34	0.64	12	0.08	-293.00	2885.00	4055	20230612	-54.18	1729	20240610	7.46	2360	-21.27	20240220	1729	7.46	20240610	4055	-54.18	20230612	1729	7.46	20240610	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
102	20240612	120623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1859	10	2	0.54	38387667	20237	79.50	1849	1925	1834	2400	1295	1849	1896.91	0.00	0	-1555	1906	1877	1821	1792	1736	1892	1807	623	551	2500	1220	1	1	24904689	463	-6.34	0.64	12	0.08	-293.00	2885.00	4055	20230612	-54.16	1729	20240610	7.52	2360	-21.23	20240220	1729	7.52	20240610	4055	-54.16	20230612	1729	7.52	20240610	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
103	20240612	110623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1868	19	2	1.03	38355976	20220	79.43	1849	1925	1834	2400	1295	1849	1896.93	0.00	0	-1550	1906	1877	1821	1792	1736	1892	1807	623	551	2500	1220	1	1	24904689	465	-6.38	0.65	12	0.08	-293.00	2885.00	4055	20230612	-53.93	1729	20240610	8.04	2360	-20.85	20240220	1729	8.04	20240610	4055	-53.93	20230612	1729	8.04	20240610	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
104	20240612	100624	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1898	49	2	2.65	31882252	16755	65.82	1849	1925	1834	2400	1295	1849	1902.85	0.00	0	-1261	1906	1877	1821	1792	1736	1892	1807	623	551	2500	1220	1	1	24904689	473	-6.48	0.66	12	0.07	-293.00	2885.00	4055	20230612	-53.19	1729	20240610	9.77	2360	-19.58	20240220	1729	9.77	20240610	4055	-53.19	20230612	1729	9.77	20240610	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
105	20240612	090624	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1834	-15	5	-0.81	6187450	3327	13.07	1849	1914	1834	2400	1295	1849	1859.77	0.00	0	-132	1906	1877	1821	1792	1736	1892	1807	623	551	2500	1220	1	1	24904689	457	-6.26	0.64	12	0.01	-293.00	2885.00	4055	20230612	-54.77	1729	20240610	6.07	2360	-22.29	20240220	1729	6.07	20240610	4055	-54.77	20230612	1729	6.07	20240610	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
106	20240610	160618	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1761	-83	5	-4.50	25786863	14364	76.71	1842	1865	1729	2395	1291	1844	1794.93	0.00	0	-642	1910	1877	1846	1813	1782	1893	1829	623	551	2500	1210	1	1	24904689	439	-6.01	0.61	12	0.06	-293.00	2885.00	4055	20230612	-56.57	1729	20240610	1.85	2360	-25.38	20240220	1729	1.85	20240610	4055	-56.57	20230612	1729	1.85	20240610	0.00	N	090370	2500	622 억		0	N	N	19	N	00	N
107	20240610	150625	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1818	-26	5	-1.41	20604104	11427	61.03	1842	1865	1729	2395	1291	1844	1802.49	0.00	0	980	1910	1877	1846	1813	1782	1893	1829	623	551	2500	1210	1	1	24904689	453	-6.20	0.63	12	0.05	-293.00	2885.00	4055	20230612	-55.17	1729	20240610	5.15	2360	-22.97	20240220	1729	5.15	20240610	4055	-55.17	20230612	1729	5.15	20240610	0.00	N	090370	2500	622 억		0	N	N	10	N	00	N
108	20240610	140621	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1833	-11	5	-0.60	18966208	10528	56.23	1842	1865	1729	2395	1291	1844	1800.80	0.00	0	1820	1910	1877	1846	1813	1782	1893	1829	623	551	2500	1210	1	1	24904689	457	-6.26	0.64	12	0.04	-293.00	2885.00	4055	20230612	-54.80	1729	20240610	6.02	2360	-22.33	20240220	1729	6.02	20240610	4055	-54.80	20230612	1729	6.02	20240610	0.00	N	090370	2500	622 억		0	N	N	10	N	00	N
109	20240610	130619	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1838	-6	5	-0.33	4286544	2341	12.50	1842	1865	1798	2395	1291	1844	1830.06	0.00	0	-73	1910	1877	1846	1813	1782	1893	1829	623	551	2500	1210	1	1	24904689	458	-6.27	0.64	12	0.01	-293.00	2885.00	4055	20230612	-54.67	1754	20240419	4.79	2360	-22.12	20240220	1754	4.79	20240419	4055	-54.67	20230612	1754	4.79	20240419	0.00	N	090370	2500	622 억		0	N	N	10	N	00	N
110	20240610	120619	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1850	6	2	0.33	3953728	2158	11.53	1842	1865	1798	2395	1291	1844	1831.11	0.00	0	-87	1910	1877	1846	1813	1782	1893	1829	623	551	2500	1210	1	1	24904689	461	-6.31	0.64	12	0.01	-293.00	2885.00	4055	20230612	-54.38	1754	20240419	5.47	2360	-21.61	20240220	1754	5.47	20240419	4055	-54.38	20230612	1754	5.47	20240419	0.00	N	090370	2500	622 억		0	N	N	10	N	00	N
111	20240610	110623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1840	-4	5	-0.22	3855688	2105	11.24	1842	1865	1798	2395	1291	1844	1830.60	0.00	0	-86	1910	1877	1846	1813	1782	1893	1829	623	551	2500	1210	1	1	24904689	458	-6.28	0.64	12	0.01	-293.00	2885.00	4055	20230612	-54.62	1754	20240419	4.90	2360	-22.03	20240220	1754	4.90	20240419	4055	-54.62	20230612	1754	4.90	20240419	0.00	N	090370	2500	622 억		0	N	N	10	N	00	N
112	20240610	100618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1863	19	2	1.03	1949177	1058	5.65	1842	1865	1833	2395	1291	1844	1842.00	0.00	0	-43	1910	1877	1846	1813	1782	1893	1829	623	551	2500	1210	1	1	24904689	464	-6.36	0.65	12	0.00	-293.00	2885.00	4055	20230612	-54.06	1754	20240419	6.21	2360	-21.06	20240220	1754	6.21	20240419	4055	-54.06	20230612	1754	6.21	20240419	0.00	N	090370	2500	622 억		0	N	N	10	N	00	N
113	20240610	090625	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1842	-2	5	-0.11	665296	361	1.93	1842	1842	1840	2395	1291	1844	1841.97	0.00	0	-5	1910	1877	1846	1813	1782	1893	1829	623	551	2500	1210	1	1	24904689	459	-6.29	0.64	12	0.00	-293.00	2885.00	4055	20230612	-54.57	1754	20240419	5.02	2360	-21.95	20240220	1754	5.02	20240419	4055	-54.57	20230612	1754	5.02	20240419	0.00	N	090370	2500	622 억		0	N	N	10	N	00	N
114	20240607	160640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1844	12	2	0.66	34424979	18722	109.93	1834	1879	1815	2380	1283	1832	1838.70	0.00	0	521	1920	1876	1854	1810	1788	1865	1799	623	548	2500	1200	1	1	24904689	459	-6.29	0.64	12	0.08	-293.00	2885.00	4055	20230612	-54.53	1754	20240419	5.13	2360	-21.86	20240220	1754	5.13	20240419	4055	-54.53	20230612	1754	5.13	20240419	0.00	N	090370	2500	622 억		0	N	N	10	N	00	N
115	20240607	150646	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1836	4	2	0.22	31175005	16941	99.47	1834	1879	1815	2380	1283	1832	1840.21	0.00	0	537	1920	1876	1854	1810	1788	1865	1799	623	548	2500	1200	1	1	24904689	457	-6.27	0.64	12	0.07	-293.00	2885.00	4055	20230612	-54.72	1754	20240419	4.68	2360	-22.20	20240220	1754	4.68	20240419	4055	-54.72	20230612	1754	4.68	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
116	20240607	140641	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1834	2	2	0.11	26648793	14466	84.94	1834	1879	1831	2380	1283	1832	1842.17	0.00	0	798	1920	1876	1854	1810	1788	1865	1799	623	548	2500	1200	1	1	24904689	457	-6.26	0.64	12	0.06	-293.00	2885.00	4055	20230612	-54.77	1754	20240419	4.56	2360	-22.29	20240220	1754	4.56	20240419	4055	-54.77	20230612	1754	4.56	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
117	20240607	130636	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1837	5	2	0.27	25977097	14100	82.79	1834	1879	1831	2380	1283	1832	1842.35	0.00	0	812	1920	1876	1854	1810	1788	1865	1799	623	548	2500	1200	1	1	24904689	457	-6.27	0.64	12	0.06	-293.00	2885.00	4055	20230612	-54.70	1754	20240419	4.73	2360	-22.16	20240220	1754	4.73	20240419	4055	-54.70	20230612	1754	4.73	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
118	20240607	120641	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1858	26	2	1.42	18204966	9861	57.90	1834	1879	1831	2380	1283	1832	1846.16	0.00	0	660	1920	1876	1854	1810	1788	1865	1799	623	548	2500	1200	1	1	24904689	463	-6.34	0.64	12	0.04	-293.00	2885.00	4055	20230612	-54.18	1754	20240419	5.93	2360	-21.27	20240220	1754	5.93	20240419	4055	-54.18	20230612	1754	5.93	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
119	20240607	110633	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1870	38	2	2.07	11387285	6167	36.21	1834	1879	1831	2380	1283	1832	1846.49	0.00	0	666	1920	1876	1854	1810	1788	1865	1799	623	548	2500	1200	1	1	24904689	466	-6.38	0.65	12	0.02	-293.00	2885.00	4055	20230612	-53.88	1754	20240419	6.61	2360	-20.76	20240220	1754	6.61	20240419	4055	-53.88	20230612	1754	6.61	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
120	20240607	100640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1875	43	2	2.35	10791465	5848	34.34	1834	1879	1831	2380	1283	1832	1845.33	0.00	0	665	1920	1876	1854	1810	1788	1865	1799	623	548	2500	1200	1	1	24904689	467	-6.40	0.65	12	0.02	-293.00	2885.00	4055	20230612	-53.76	1754	20240419	6.90	2360	-20.55	20240220	1754	6.90	20240419	4055	-53.76	20230612	1754	6.90	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
121	20240607	090639	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1850	18	2	0.98	6812641	3714	21.81	1834	1879	1831	2380	1283	1832	1834.31	0.00	0	90	1920	1876	1854	1810	1788	1865	1799	623	548	2500	1200	1	1	24904689	461	-6.31	0.64	12	0.01	-293.00	2885.00	4055	20230612	-54.38	1754	20240419	5.47	2360	-21.61	20240220	1754	5.47	20240419	4055	-54.38	20230612	1754	5.47	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
122	20240605	160638	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1832	-57	5	-3.02	31655540	16986	89.53	1889	1898	1832	2455	1323	1889	1863.63	0.00	0	-134	1919	1903	1883	1867	1847	1912	1876	623	566	2500	1240	1	1	24904689	456	-6.25	0.64	12	0.07	-293.00	2885.00	4055	20230612	-54.82	1754	20240419	4.45	2360	-22.37	20240220	1754	4.45	20240419	4055	-54.82	20230612	1754	4.45	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
123	20240605	150634	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1875	-14	5	-0.74	22992019	12259	64.62	1889	1898	1868	2455	1323	1889	1875.52	0.00	0	-49	1919	1903	1883	1867	1847	1912	1876	623	566	2500	1240	1	1	24904689	467	-6.40	0.65	12	0.05	-293.00	2885.00	4055	20230612	-53.76	1754	20240419	6.90	2360	-20.55	20240220	1754	6.90	20240419	4055	-53.76	20230612	1754	6.90	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
124	20240605	140637	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1874	-15	5	-0.79	18370333	9793	51.62	1889	1898	1868	2455	1323	1889	1875.86	0.00	0	-134	1919	1903	1883	1867	1847	1912	1876	623	566	2500	1240	1	1	24904689	467	-6.40	0.65	12	0.04	-293.00	2885.00	4055	20230612	-53.79	1754	20240419	6.84	2360	-20.59	20240220	1754	6.84	20240419	4055	-53.79	20230612	1754	6.84	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
125	20240605	130637	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1886	-3	5	-0.16	17589151	9377	49.43	1889	1898	1868	2455	1323	1889	1875.78	0.00	0	-93	1919	1903	1883	1867	1847	1912	1876	623	566	2500	1240	1	1	24904689	470	-6.44	0.65	12	0.04	-293.00	2885.00	4055	20230612	-53.49	1754	20240419	7.53	2360	-20.08	20240220	1754	7.53	20240419	4055	-53.49	20230612	1754	7.53	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
126	20240605	120635	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1888	-1	5	-0.05	7434155	3955	20.85	1889	1898	1873	2455	1323	1889	1879.69	0.00	0	-93	1919	1903	1883	1867	1847	1912	1876	623	566	2500	1240	1	1	24904689	470	-6.44	0.65	12	0.02	-293.00	2885.00	4055	20230612	-53.44	1754	20240419	7.64	2360	-20.00	20240220	1754	7.64	20240419	4055	-53.44	20230612	1754	7.64	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
127	20240605	110636	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1880	-9	5	-0.48	1869498	992	5.23	1889	1898	1873	2455	1323	1889	1884.57	0.00	0	-93	1919	1903	1883	1867	1847	1912	1876	623	566	2500	1240	1	1	24904689	468	-6.42	0.65	12	0.00	-293.00	2885.00	4055	20230612	-53.64	1754	20240419	7.18	2360	-20.34	20240220	1754	7.18	20240419	4055	-53.64	20230612	1754	7.18	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
128	20240605	100636	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1889	0	3	0.00	1552990	824	4.34	1889	1898	1873	2455	1323	1889	1884.70	0.00	0	-93	1919	1903	1883	1867	1847	1912	1876	623	566	2500	1240	1	1	24904689	470	-6.45	0.65	12	0.00	-293.00	2885.00	4055	20230612	-53.42	1754	20240419	7.70	2360	-19.96	20240220	1754	7.70	20240419	4055	-53.42	20230612	1754	7.70	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
129	20240605	090635	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1889	0	3	0.00	7556	4	0.02	1889	1889	1889	2455	1323	1889	1889.00	0.00	0	0	1919	1903	1883	1867	1847	1912	1876	623	566	2500	1240	1	1	24904689	470	-6.45	0.65	12	0.00	-293.00	2885.00	4055	20230612	-53.42	1754	20240419	7.70	2360	-19.96	20240220	1754	7.70	20240419	4055	-53.42	20230612	1754	7.70	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
130	20240604	160631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1889	19	2	1.02	35683475	18972	50.02	1870	1899	1863	2430	1309	1870	1880.85	0.00	0	-144	1975	1922	1896	1843	1817	1909	1830	623	560	2500	1230	1	1	24904689	470	-6.45	0.65	12	0.08	-293.00	2885.00	4055	20230612	-53.42	1754	20240419	7.70	2360	-19.96	20240220	1754	7.70	20240419	4055	-53.42	20230612	1754	7.70	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
131	20240604	150630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1887	17	2	0.91	29238770	15527	40.94	1870	1899	1863	2430	1309	1870	1883.09	0.00	0	245	1975	1922	1896	1843	1817	1909	1830	623	560	2500	1230	1	1	24904689	470	-6.44	0.65	12	0.06	-293.00	2885.00	4055	20230612	-53.46	1754	20240419	7.58	2360	-20.04	20240220	1754	7.58	20240419	4055	-53.46	20230612	1754	7.58	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
132	20240604	140632	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1880	10	2	0.53	28481219	15125	39.88	1870	1899	1863	2430	1309	1870	1883.06	0.00	0	596	1975	1922	1896	1843	1817	1909	1830	623	560	2500	1230	1	1	24904689	468	-6.42	0.65	12	0.06	-293.00	2885.00	4055	20230612	-53.64	1754	20240419	7.18	2360	-20.34	20240220	1754	7.18	20240419	4055	-53.64	20230612	1754	7.18	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
133	20240604	130630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1879	9	2	0.48	28351845	15056	39.70	1870	1899	1863	2430	1309	1870	1883.09	0.00	0	656	1975	1922	1896	1843	1817	1909	1830	623	560	2500	1230	1	1	24904689	468	-6.41	0.65	12	0.06	-293.00	2885.00	4055	20230612	-53.66	1754	20240419	7.13	2360	-20.38	20240220	1754	7.13	20240419	4055	-53.66	20230612	1754	7.13	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
134	20240604	120629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1889	19	2	1.02	26448994	14039	37.02	1870	1899	1863	2430	1309	1870	1883.97	0.00	0	669	1975	1922	1896	1843	1817	1909	1830	623	560	2500	1230	1	1	24904689	470	-6.45	0.65	12	0.06	-293.00	2885.00	4055	20230612	-53.42	1754	20240419	7.70	2360	-19.96	20240220	1754	7.70	20240419	4055	-53.42	20230612	1754	7.70	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
135	20240604	110625	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1887	17	2	0.91	25420778	13492	35.57	1870	1899	1863	2430	1309	1870	1884.14	0.00	0	323	1975	1922	1896	1843	1817	1909	1830	623	560	2500	1230	1	1	24904689	470	-6.44	0.65	12	0.05	-293.00	2885.00	4055	20230612	-53.46	1754	20240419	7.58	2360	-20.04	20240220	1754	7.58	20240419	4055	-53.46	20230612	1754	7.58	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
136	20240604	100629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1888	18	2	0.96	6186019	3277	8.64	1870	1899	1870	2430	1309	1870	1887.71	0.00	0	203	1975	1922	1896	1843	1817	1909	1830	623	560	2500	1230	1	1	24904689	470	-6.44	0.65	12	0.01	-293.00	2885.00	4055	20230612	-53.44	1754	20240419	7.64	2360	-20.00	20240220	1754	7.64	20240419	4055	-53.44	20230612	1754	7.64	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
137	20240604	090629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1899	29	2	1.55	1513568	802	2.11	1870	1899	1870	2430	1309	1870	1887.24	0.00	0	-521	1975	1922	1896	1843	1817	1909	1830	623	560	2500	1230	1	1	24904689	473	-6.48	0.66	12	0.00	-293.00	2885.00	4055	20230612	-53.17	1754	20240419	8.27	2360	-19.53	20240220	1754	8.27	20240419	4055	-53.17	20230612	1754	8.27	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
138	20240603	160622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1870	-55	5	-2.86	69080709	36383	276.05	1925	1949	1870	2500	1348	1925	1898.71	0.00	0	508	1964	1944	1908	1888	1852	1954	1898	623	575	2500	1270	1	1	24904689	466	-6.38	0.65	12	0.15	-293.00	2885.00	4055	20230612	-53.88	1754	20240419	6.61	2360	-20.76	20240220	1754	6.61	20240419	4055	-53.88	20230612	1754	6.61	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
139	20240603	150623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1904	-21	5	-1.09	51455681	26965	204.59	1925	1949	1895	2500	1348	1925	1908.24	0.00	0	1326	1964	1944	1908	1888	1852	1954	1898	623	575	2500	1270	1	1	24904689	474	-6.50	0.66	12	0.11	-293.00	2885.00	4055	20230612	-53.05	1754	20240419	8.55	2360	-19.32	20240220	1754	8.55	20240419	4055	-53.05	20230612	1754	8.55	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
140	20240603	140619	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1905	-20	5	-1.04	32847021	17154	130.15	1925	1949	1905	2500	1348	1925	1914.83	0.00	0	1243	1964	1944	1908	1888	1852	1954	1898	623	575	2500	1270	1	1	24904689	474	-6.50	0.66	12	0.07	-293.00	2885.00	4055	20230612	-53.02	1754	20240419	8.61	2360	-19.28	20240220	1754	8.61	20240419	4055	-53.02	20230612	1754	8.61	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
141	20240603	130622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1913	-12	5	-0.62	24751285	12915	97.99	1925	1949	1905	2500	1348	1925	1916.48	0.00	0	705	1964	1944	1908	1888	1852	1954	1898	623	575	2500	1270	1	1	24904689	476	-6.53	0.66	12	0.05	-293.00	2885.00	4055	20230612	-52.82	1754	20240419	9.06	2360	-18.94	20240220	1754	9.06	20240419	4055	-52.82	20230612	1754	9.06	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
142	20240603	120622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1912	-13	5	-0.68	23917217	12479	94.68	1925	1949	1905	2500	1348	1925	1916.60	0.00	0	705	1964	1944	1908	1888	1852	1954	1898	623	575	2500	1270	1	1	24904689	476	-6.53	0.66	12	0.05	-293.00	2885.00	4055	20230612	-52.85	1754	20240419	9.01	2360	-18.98	20240220	1754	9.01	20240419	4055	-52.85	20230612	1754	9.01	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
143	20240603	110617	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1929	4	2	0.21	23098690	12053	91.45	1925	1949	1905	2500	1348	1925	1916.43	0.00	0	769	1964	1944	1908	1888	1852	1954	1898	623	575	2500	1270	1	1	24904689	480	-6.58	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.43	1754	20240419	9.98	2360	-18.26	20240220	1754	9.98	20240419	4055	-52.43	20230612	1754	9.98	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
144	20240603	100615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	0	3	0.00	16295659	8524	64.67	1925	1925	1905	2500	1348	1925	1911.74	0.00	0	502	1964	1944	1908	1888	1852	1954	1898	623	575	2500	1270	1	1	24904689	479	-6.57	0.67	12	0.03	-293.00	2885.00	4055	20230612	-52.53	1754	20240419	9.75	2360	-18.43	20240220	1754	9.75	20240419	4055	-52.53	20230612	1754	9.75	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
145	20240603	090614	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1905	-20	5	-1.04	8548382	4485	34.03	1925	1925	1905	2500	1348	1925	1905.99	0.00	0	185	1964	1944	1908	1888	1852	1954	1898	623	575	2500	1270	1	1	24904689	474	-6.50	0.66	12	0.02	-293.00	2885.00	4055	20230612	-53.02	1754	20240419	8.61	2360	-19.28	20240220	1754	8.61	20240419	4055	-53.02	20230612	1754	8.61	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N