KissMeData/001070/price/prices-20240301.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	20240329	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	20	2	0.27	38318680	5163	174.90	7590	7590	7300	9500	5120	7310	7421.81	0.29	0	-120	7456	7382	7306	7232	7156	7420	7270	53	2190	1000	4380	10	1	5300000	388	-10.58	0.23	12	0.10	-693.00	31283.00	57200	20230427	-87.19	7230	20240328	1.38	8340	-12.11	20240216	7230	1.38	20240328	57200	-87.19	20230427	7230	1.38	20240328	0.00	N	001070	1000	53 억		15211	N	N	1	N	00	N
3	20240329	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	40	2	0.55	37101970	4997	169.28	7590	7590	7300	9500	5120	7310	7424.87	0.29	0	-144	7456	7382	7306	7232	7156	7420	7270	53	2190	1000	4380	10	1	5300000	390	-10.61	0.23	12	0.09	-693.00	31283.00	57200	20230427	-87.15	7230	20240328	1.66	8340	-11.87	20240216	7230	1.66	20240328	57200	-87.15	20230427	7230	1.66	20240328	0.00	N	001070	1000	53 억		15211	N	N	1	N	00	N
4	20240329	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	40	2	0.55	36816380	4958	167.95	7590	7590	7300	9500	5120	7310	7425.67	0.29	0	-144	7456	7382	7306	7232	7156	7420	7270	53	2190	1000	4380	10	1	5300000	390	-10.61	0.23	12	0.09	-693.00	31283.00	57200	20230427	-87.15	7230	20240328	1.66	8340	-11.87	20240216	7230	1.66	20240328	57200	-87.15	20230427	7230	1.66	20240328	0.00	N	001070	1000	53 억		15211	N	N	1	N	00	N
5	20240329	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	60	2	0.82	35929940	4837	163.86	7590	7590	7300	9500	5120	7310	7428.17	0.29	0	-144	7456	7382	7306	7232	7156	7420	7270	53	2190	1000	4380	10	1	5300000	391	-10.63	0.24	12	0.09	-693.00	31283.00	57200	20230427	-87.12	7230	20240328	1.94	8340	-11.63	20240216	7230	1.94	20240328	57200	-87.12	20230427	7230	1.94	20240328	0.00	N	001070	1000	53 억		15211	N	N	1	N	00	N
6	20240329	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	60	2	0.82	35929940	4837	163.86	7590	7590	7300	9500	5120	7310	7428.17	0.29	0	-144	7456	7382	7306	7232	7156	7420	7270	53	2190	1000	4380	10	1	5300000	391	-10.63	0.24	12	0.09	-693.00	31283.00	57200	20230427	-87.12	7230	20240328	1.94	8340	-11.63	20240216	7230	1.94	20240328	57200	-87.12	20230427	7230	1.94	20240328	0.00	N	001070	1000	53 억		15211	N	N	1	N	00	N
7	20240329	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	60	2	0.82	28022110	3756	127.24	7590	7590	7320	9500	5120	7310	7460.67	0.29	0	-211	7456	7382	7306	7232	7156	7420	7270	53	2190	1000	4380	10	1	5300000	391	-10.63	0.24	12	0.07	-693.00	31283.00	57200	20230427	-87.12	7230	20240328	1.94	8340	-11.63	20240216	7230	1.94	20240328	57200	-87.12	20230427	7230	1.94	20240328	0.00	N	001070	1000	53 억		15211	N	N	1	N	00	N
8	20240329	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	60	2	0.82	27520950	3688	124.93	7590	7590	7320	9500	5120	7310	7462.34	0.29	0	-211	7456	7382	7306	7232	7156	7420	7270	53	2190	1000	4380	10	1	5300000	391	-10.63	0.24	12	0.07	-693.00	31283.00	57200	20230427	-87.12	7230	20240328	1.94	8340	-11.63	20240216	7230	1.94	20240328	57200	-87.12	20230427	7230	1.94	20240328	0.00	N	001070	1000	53 억		15211	N	N	1	N	00	N
9	20240329	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7530	220	2	3.01	13830400	1824	61.79	7590	7590	7330	9500	5120	7310	7582.61	0.29	0	-211	7456	7382	7306	7232	7156	7420	7270	53	2190	1000	4380	10	1	5300000	399	-10.87	0.24	12	0.03	-693.00	31283.00	57200	20230427	-86.84	7230	20240328	4.15	8340	-9.71	20240216	7230	4.15	20240328	57200	-86.84	20230427	7230	4.15	20240328	0.00	N	001070	1000	53 억		15211	N	N	1	N	00	N
10	20240328	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7310	-10	5	-0.14	21513320	2951	208.40	7300	7380	7230	9510	5130	7320	7290.18	0.29	0	-28	7373	7346	7313	7286	7253	7330	7270	53	2190	1000	4390	10	1	5300000	387	-10.55	0.23	12	0.06	-693.00	31283.00	57200	20230427	-87.22	7230	20240328	1.11	8340	-12.35	20240216	7230	1.11	20240328	57200	-87.22	20230427	7230	1.11	20240328	0.00	N	001070	1000	53 억		15240	N	N	1	N	00	N
11	20240328	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7300	-20	5	-0.27	18435810	2530	178.67	7300	7380	7230	9510	5130	7320	7286.88	0.29	0	207	7373	7346	7313	7286	7253	7330	7270	53	2190	1000	4390	10	1	5300000	387	-10.53	0.23	12	0.05	-693.00	31283.00	57200	20230427	-87.24	7230	20240328	0.97	8340	-12.47	20240216	7230	0.97	20240328	57200	-87.24	20230427	7230	0.97	20240328	0.00	N	001070	1000	53 억		15240	N	N	1	N	00	N
12	20240328	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7310	-10	5	-0.14	16782410	2303	162.64	7300	7380	7230	9510	5130	7320	7287.19	0.29	0	207	7373	7346	7313	7286	7253	7330	7270	53	2190	1000	4390	10	1	5300000	387	-10.55	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.22	7230	20240328	1.11	8340	-12.35	20240216	7230	1.11	20240328	57200	-87.22	20230427	7230	1.11	20240328	0.00	N	001070	1000	53 억		15240	N	N	1	N	00	N
13	20240328	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7330	10	2	0.14	16585150	2276	160.73	7300	7380	7230	9510	5130	7320	7286.97	0.29	0	207	7373	7346	7313	7286	7253	7330	7270	53	2190	1000	4390	10	1	5300000	388	-10.58	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.19	7230	20240328	1.38	8340	-12.11	20240216	7230	1.38	20240328	57200	-87.19	20230427	7230	1.38	20240328	0.00	N	001070	1000	53 억		15240	N	N	1	N	00	N
14	20240328	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	30	2	0.41	6692960	914	64.55	7300	7380	7300	9510	5130	7320	7322.71	0.29	0	-38	7373	7346	7313	7286	7253	7330	7270	53	2190	1000	4390	10	1	5300000	390	-10.61	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15240	N	N	1	N	00	N
15	20240328	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	20	2	0.27	2725470	371	26.20	7300	7380	7300	9510	5130	7320	7346.28	0.29	0	-22	7373	7346	7313	7286	7253	7330	7270	53	2190	1000	4390	10	1	5300000	389	-10.59	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.17	7280	20240311	0.82	8340	-11.99	20240216	7280	0.82	20240311	57200	-87.17	20230427	7280	0.82	20240311	0.00	N	001070	1000	53 억		15240	N	N	1	N	00	N
16	20240328	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	10	2	0.14	1513180	206	14.55	7300	7380	7300	9510	5130	7320	7345.53	0.29	0	-17	7373	7346	7313	7286	7253	7330	7270	53	2190	1000	4390	10	1	5300000	388	-10.58	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15240	N	N	1	N	00	N
17	20240328	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	-20	5	-0.27	394220	54	3.81	7300	7320	7300	9510	5130	7320	7300.37	0.29	0	-7	7373	7346	7313	7286	7253	7330	7270	53	2190	1000	4390	10	1	5300000	387	-10.53	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15240	N	N	1	N	00	N
18	20240327	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7320	30	2	0.41	10292380	1408	48.57	7340	7340	7280	9470	5110	7290	7309.93	0.29	0	15	7383	7336	7313	7266	7243	7325	7255	53	2180	1000	4370	10	1	5300000	388	-10.56	0.23	12	0.03	-693.00	31283.00	57200	20230427	-87.20	7280	20240327	0.55	8340	-12.23	20240216	7280	0.55	20240327	57200	-87.20	20230427	7280	0.55	20240327	0.00	N	001070	1000	53 억		15225	N	N	1	N	00	N
19	20240327	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7310	20	2	0.27	9860700	1349	46.53	7340	7340	7280	9470	5110	7290	7309.64	0.29	0	-8	7383	7336	7313	7266	7243	7325	7255	53	2180	1000	4370	10	1	5300000	387	-10.55	0.23	12	0.03	-693.00	31283.00	57200	20230427	-87.22	7280	20240327	0.41	8340	-12.35	20240216	7280	0.41	20240327	57200	-87.22	20230427	7280	0.41	20240327	0.00	N	001070	1000	53 억		15225	N	N	2	N	00	N
20	20240327	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7320	30	2	0.41	9576280	1310	45.19	7340	7340	7280	9470	5110	7290	7310.14	0.29	0	-8	7383	7336	7313	7266	7243	7325	7255	53	2180	1000	4370	10	1	5300000	388	-10.56	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.20	7280	20240327	0.55	8340	-12.23	20240216	7280	0.55	20240327	57200	-87.20	20230427	7280	0.55	20240327	0.00	N	001070	1000	53 억		15225	N	N	2	N	00	N
21	20240327	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7320	30	2	0.41	9182200	1256	43.33	7340	7340	7280	9470	5110	7290	7310.67	0.29	0	-8	7383	7336	7313	7266	7243	7325	7255	53	2180	1000	4370	10	1	5300000	388	-10.56	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.20	7280	20240327	0.55	8340	-12.23	20240216	7280	0.55	20240327	57200	-87.20	20230427	7280	0.55	20240327	0.00	N	001070	1000	53 억		15225	N	N	2	N	00	N
22	20240327	120115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7320	30	2	0.41	8304400	1136	39.19	7340	7340	7280	9470	5110	7290	7310.21	0.29	0	-8	7383	7336	7313	7266	7243	7325	7255	53	2180	1000	4370	10	1	5300000	388	-10.56	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.20	7280	20240327	0.55	8340	-12.23	20240216	7280	0.55	20240327	57200	-87.20	20230427	7280	0.55	20240327	0.00	N	001070	1000	53 억		15225	N	N	2	N	00	N
23	20240327	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	10	2	0.14	6431630	879	30.32	7340	7340	7300	9470	5110	7290	7316.99	0.29	0	-8	7383	7336	7313	7266	7243	7325	7255	53	2180	1000	4370	10	1	5300000	387	-10.53	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15225	N	N	2	N	00	N
24	20240327	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	40	2	0.55	4145220	566	19.52	7340	7340	7300	9470	5110	7290	7323.71	0.29	0	-8	7383	7336	7313	7266	7243	7325	7255	53	2180	1000	4370	10	1	5300000	388	-10.58	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15225	N	N	2	N	00	N
25	20240327	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	10	2	0.14	578900	79	2.73	7340	7340	7300	9470	5110	7290	7327.85	0.29	0	-8	7383	7336	7313	7266	7243	7325	7255	53	2180	1000	4370	10	1	5300000	387	-10.53	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15225	N	N	2	N	00	N
26	20240326	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7290	-10	5	-0.14	21173170	2897	124.60	7360	7360	7290	9490	5110	7300	7308.65	0.29	0	-833	7386	7342	7316	7272	7246	7330	7260	53	2190	1000	4380	10	1	5300000	386	-10.52	0.23	12	0.05	-693.00	31283.00	57200	20230427	-87.26	7280	20240311	0.14	8340	-12.59	20240216	7280	0.14	20240311	57200	-87.26	20230427	7280	0.14	20240311	0.00	N	001070	1000	53 억		15208	N	N	2	N	00	N
27	20240326	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	0	3	0.00	17960070	2458	105.72	7360	7360	7290	9490	5110	7300	7306.78	0.29	0	-737	7386	7342	7316	7272	7246	7330	7260	53	2190	1000	4380	10	1	5300000	387	-10.53	0.23	12	0.05	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15208	N	N	7	N	00	N
28	20240326	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7310	10	2	0.14	15972370	2186	94.02	7360	7360	7290	9490	5110	7300	7306.67	0.29	0	-655	7386	7342	7316	7272	7246	7330	7260	53	2190	1000	4380	10	1	5300000	387	-10.55	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.22	7280	20240311	0.41	8340	-12.35	20240216	7280	0.41	20240311	57200	-87.22	20230427	7280	0.41	20240311	0.00	N	001070	1000	53 억		15208	N	N	7	N	00	N
29	20240326	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7310	10	2	0.14	8167350	1118	48.09	7360	7360	7290	9490	5110	7300	7305.32	0.29	0	-335	7386	7342	7316	7272	7246	7330	7260	53	2190	1000	4380	10	1	5300000	387	-10.55	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.22	7280	20240311	0.41	8340	-12.35	20240216	7280	0.41	20240311	57200	-87.22	20230427	7280	0.41	20240311	0.00	N	001070	1000	53 억		15208	N	N	7	N	00	N
30	20240326	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	0	3	0.00	7246300	992	42.67	7360	7360	7290	9490	5110	7300	7304.74	0.29	0	-296	7386	7342	7316	7272	7246	7330	7260	53	2190	1000	4380	10	1	5300000	387	-10.53	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15208	N	N	7	N	00	N
31	20240326	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	0	3	0.00	6450360	883	37.98	7360	7360	7290	9490	5110	7300	7305.05	0.29	0	-264	7386	7342	7316	7272	7246	7330	7260	53	2190	1000	4380	10	1	5300000	387	-10.53	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15208	N	N	7	N	00	N
32	20240326	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7290	-10	5	-0.14	5720250	783	33.68	7360	7360	7290	9490	5110	7300	7305.56	0.29	0	-167	7386	7342	7316	7272	7246	7330	7260	53	2190	1000	4380	10	1	5300000	386	-10.52	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.26	7280	20240311	0.14	8340	-12.59	20240216	7280	0.14	20240311	57200	-87.26	20230427	7280	0.14	20240311	0.00	N	001070	1000	53 억		15208	N	N	7	N	00	N
33	20240326	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	20	2	0.27	493080	67	2.88	7360	7360	7320	9490	5110	7300	7359.40	0.29	0	-1	7386	7342	7316	7272	7246	7330	7260	53	2190	1000	4380	10	1	5300000	388	-10.56	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.20	7280	20240311	0.55	8340	-12.23	20240216	7280	0.55	20240311	57200	-87.20	20230427	7280	0.55	20240311	0.00	N	001070	1000	53 억		15208	N	N	7	N	00	N
34	20240325	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	20	2	0.27	16918940	2317	67.83	7310	7360	7290	9460	5100	7280	7302.09	0.29	0	-525	7493	7386	7333	7226	7173	7360	7200	53	2180	1000	4360	10	1	5300000	387	-10.53	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15179	N	N	7	N	00	N
35	20240325	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7310	30	2	0.41	13063080	1789	52.37	7310	7360	7290	9460	5100	7280	7301.89	0.29	0	-536	7493	7386	7333	7226	7173	7360	7200	53	2180	1000	4360	10	1	5300000	387	-10.55	0.23	12	0.03	-693.00	31283.00	57200	20230427	-87.22	7280	20240311	0.41	8340	-12.35	20240216	7280	0.41	20240311	57200	-87.22	20230427	7280	0.41	20240311	0.00	N	001070	1000	53 억		15179	N	N	5	N	00	N
36	20240325	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	20	2	0.27	12887670	1765	51.67	7310	7360	7290	9460	5100	7280	7301.80	0.29	0	-529	7493	7386	7333	7226	7173	7360	7200	53	2180	1000	4360	10	1	5300000	387	-10.53	0.23	12	0.03	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15179	N	N	5	N	00	N
37	20240325	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	20	2	0.27	12887670	1765	51.67	7310	7360	7290	9460	5100	7280	7301.80	0.29	0	-529	7493	7386	7333	7226	7173	7360	7200	53	2180	1000	4360	10	1	5300000	387	-10.53	0.23	12	0.03	-693.00	31283.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15179	N	N	5	N	00	N
38	20240325	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7290	10	2	0.14	11976240	1640	48.01	7310	7360	7290	9460	5100	7280	7302.59	0.29	0	-471	7493	7386	7333	7226	7173	7360	7200	53	2180	1000	4360	10	1	5300000	386	-10.52	0.23	12	0.03	-693.00	31283.00	57200	20230427	-87.26	7280	20240311	0.14	8340	-12.59	20240216	7280	0.14	20240311	57200	-87.26	20230427	7280	0.14	20240311	0.00	N	001070	1000	53 억		15179	N	N	5	N	00	N
39	20240325	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	40	2	0.55	3320320	454	13.29	7310	7360	7300	9460	5100	7280	7313.48	0.29	0	-135	7493	7386	7333	7226	7173	7360	7200	53	2180	1000	4360	10	1	5300000	388	-10.56	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.20	7280	20240311	0.55	8340	-12.23	20240216	7280	0.55	20240311	57200	-87.20	20230427	7280	0.55	20240311	0.00	N	001070	1000	53 억		15179	N	N	5	N	00	N
40	20240325	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7310	30	2	0.41	988010	135	3.95	7310	7360	7310	9460	5100	7280	7318.59	0.29	0	-33	7493	7386	7333	7226	7173	7360	7200	53	2180	1000	4360	10	1	5300000	387	-10.55	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.22	7280	20240311	0.41	8340	-12.35	20240216	7280	0.41	20240311	57200	-87.22	20230427	7280	0.41	20240311	0.00	N	001070	1000	53 억		15179	N	N	5	N	00	N
41	20240325	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7310	30	2	0.41	445910	61	1.79	7310	7310	7310	9460	5100	7280	7310.00	0.29	0	0	7493	7386	7333	7226	7173	7360	7200	53	2180	1000	4360	10	1	5300000	387	-10.55	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.22	7280	20240311	0.41	8340	-12.35	20240216	7280	0.41	20240311	57200	-87.22	20230427	7280	0.41	20240311	0.00	N	001070	1000	53 억		15179	N	N	5	N	00	N
42	20240322	160115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7280	-60	5	-0.82	25073270	3411	93.94	7340	7440	7280	9540	5140	7340	7350.71	0.29	0	-35	7473	7406	7373	7306	7273	7390	7290	53	2200	1000	4400	10	1	5300000	386	-10.51	0.23	12	0.06	-693.00	31283.00	57200	20230427	-87.27	7280	20240322	0.00	8340	-12.71	20240216	7280	0.00	20240322	57200	-87.27	20230427	7280	0.00	20240322	0.00	N	001070	1000	53 억		15214	N	N	5	N	00	N
43	20240322	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	-20	5	-0.27	16646920	2256	62.13	7340	7440	7320	9540	5140	7340	7378.95	0.29	0	-17	7473	7406	7373	7306	7273	7390	7290	53	2200	1000	4400	10	1	5300000	388	-10.56	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.20	7280	20240311	0.55	8340	-12.23	20240216	7280	0.55	20240311	57200	-87.20	20230427	7280	0.55	20240311	0.00	N	001070	1000	53 억		15214	N	N	5	N	00	N
44	20240322	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7390	50	2	0.68	13729780	1858	51.17	7340	7440	7320	9540	5140	7340	7389.55	0.29	0	-17	7473	7406	7373	7306	7273	7390	7290	53	2200	1000	4400	10	1	5300000	392	-10.66	0.24	12	0.04	-693.00	31283.00	57200	20230427	-87.08	7280	20240311	1.51	8340	-11.39	20240216	7280	1.51	20240311	57200	-87.08	20230427	7280	1.51	20240311	0.00	N	001070	1000	53 억		15214	N	N	5	N	00	N
45	20240322	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7390	50	2	0.68	13685540	1852	51.01	7340	7440	7320	9540	5140	7340	7389.60	0.29	0	-17	7473	7406	7373	7306	7273	7390	7290	53	2200	1000	4400	10	1	5300000	392	-10.66	0.24	12	0.03	-693.00	31283.00	57200	20230427	-87.08	7280	20240311	1.51	8340	-11.39	20240216	7280	1.51	20240311	57200	-87.08	20230427	7280	1.51	20240311	0.00	N	001070	1000	53 억		15214	N	N	5	N	00	N
46	20240322	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7390	50	2	0.68	13457080	1821	50.15	7340	7440	7320	9540	5140	7340	7389.94	0.29	0	-17	7473	7406	7373	7306	7273	7390	7290	53	2200	1000	4400	10	1	5300000	392	-10.66	0.24	12	0.03	-693.00	31283.00	57200	20230427	-87.08	7280	20240311	1.51	8340	-11.39	20240216	7280	1.51	20240311	57200	-87.08	20230427	7280	1.51	20240311	0.00	N	001070	1000	53 억		15214	N	N	5	N	00	N
47	20240322	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7380	40	2	0.54	11854370	1604	44.18	7340	7440	7320	9540	5140	7340	7390.50	0.29	0	-17	7473	7406	7373	7306	7273	7390	7290	53	2200	1000	4400	10	1	5300000	391	-10.65	0.24	12	0.03	-693.00	31283.00	57200	20230427	-87.10	7280	20240311	1.37	8340	-11.51	20240216	7280	1.37	20240311	57200	-87.10	20230427	7280	1.37	20240311	0.00	N	001070	1000	53 억		15214	N	N	5	N	00	N
48	20240322	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	10	2	0.14	10961470	1483	40.84	7340	7440	7320	9540	5140	7340	7391.42	0.29	0	-17	7473	7406	7373	7306	7273	7390	7290	53	2200	1000	4400	10	1	5300000	390	-10.61	0.23	12	0.03	-693.00	31283.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15214	N	N	5	N	00	N
49	20240322	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	-20	5	-0.27	535730	73	2.01	7340	7340	7320	9540	5140	7340	7338.77	0.29	0	0	7473	7406	7373	7306	7273	7390	7290	53	2200	1000	4400	10	1	5300000	388	-10.56	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.20	7280	20240311	0.55	8340	-12.23	20240216	7280	0.55	20240311	57200	-87.20	20230427	7280	0.55	20240311	0.00	N	001070	1000	53 억		15214	N	N	5	N	00	N
50	20240321	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	-30	5	-0.41	26775090	3631	60.26	7440	7440	7340	9580	5160	7370	7374.03	0.29	0	-82	7430	7400	7340	7310	7250	7415	7325	53	2210	1000	4420	10	1	5300000	389	-10.59	0.23	12	0.07	-693.00	31283.00	57200	20230427	-87.17	7280	20240311	0.82	8340	-11.99	20240216	7280	0.82	20240311	57200	-87.17	20230427	7280	0.82	20240311	0.00	N	001070	1000	53 억		15277	N	N	5	N	00	N
51	20240321	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	-20	5	-0.27	25842160	3504	58.15	7440	7440	7350	9580	5160	7370	7375.05	0.29	0	13	7430	7400	7340	7310	7250	7415	7325	53	2210	1000	4420	10	1	5300000	390	-10.61	0.23	12	0.07	-693.00	31283.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15277	N	N	1	N	00	N
52	20240321	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	-10	5	-0.14	24217010	3283	54.48	7440	7440	7350	9580	5160	7370	7376.49	0.29	0	32	7430	7400	7340	7310	7250	7415	7325	53	2210	1000	4420	10	1	5300000	390	-10.62	0.24	12	0.06	-693.00	31283.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15277	N	N	1	N	00	N
53	20240321	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7390	20	2	0.27	23422070	3175	52.69	7440	7440	7350	9580	5160	7370	7377.03	0.29	0	33	7430	7400	7340	7310	7250	7415	7325	53	2210	1000	4420	10	1	5300000	392	-10.66	0.24	12	0.06	-693.00	31283.00	57200	20230427	-87.08	7280	20240311	1.51	8340	-11.39	20240216	7280	1.51	20240311	57200	-87.08	20230427	7280	1.51	20240311	0.00	N	001070	1000	53 억		15277	N	N	1	N	00	N
54	20240321	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7400	30	2	0.41	15681330	2122	35.21	7440	7440	7360	9580	5160	7370	7389.88	0.29	0	35	7430	7400	7340	7310	7250	7415	7325	53	2210	1000	4420	10	1	5300000	392	-10.68	0.24	12	0.04	-693.00	31283.00	57200	20230427	-87.06	7280	20240311	1.65	8340	-11.27	20240216	7280	1.65	20240311	57200	-87.06	20230427	7280	1.65	20240311	0.00	N	001070	1000	53 억		15277	N	N	1	N	00	N
55	20240321	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7420	50	2	0.68	8283610	1118	18.55	7440	7440	7380	9580	5160	7370	7409.31	0.29	0	-3	7430	7400	7340	7310	7250	7415	7325	53	2210	1000	4420	10	1	5300000	393	-10.71	0.24	12	0.02	-693.00	31283.00	57200	20230427	-87.03	7280	20240311	1.92	8340	-11.03	20240216	7280	1.92	20240311	57200	-87.03	20230427	7280	1.92	20240311	0.00	N	001070	1000	53 억		15277	N	N	1	N	00	N
56	20240321	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7420	50	2	0.68	4028540	543	9.01	7440	7440	7380	9580	5160	7370	7419.04	0.29	0	-3	7430	7400	7340	7310	7250	7415	7325	53	2210	1000	4420	10	1	5300000	393	-10.71	0.24	12	0.01	-693.00	31283.00	57200	20230427	-87.03	7280	20240311	1.92	8340	-11.03	20240216	7280	1.92	20240311	57200	-87.03	20230427	7280	1.92	20240311	0.00	N	001070	1000	53 억		15277	N	N	1	N	00	N
57	20240321	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7420	50	2	0.68	104120	14	0.23	7440	7440	7420	9580	5160	7370	7437.14	0.29	0	0	7430	7400	7340	7310	7250	7415	7325	53	2210	1000	4420	10	1	5300000	393	-10.71	0.24	12	0.00	-693.00	31283.00	57200	20230427	-87.03	7280	20240311	1.92	8340	-11.03	20240216	7280	1.92	20240311	57200	-87.03	20230427	7280	1.92	20240311	0.00	N	001070	1000	53 억		15277	N	N	1	N	00	N
58	20240320	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7370	80	2	1.10	44135290	6019	319.65	7290	7370	7280	9470	5110	7290	7332.66	0.29	0	-71	7410	7350	7320	7260	7230	7335	7245	53	2180	1000	4370	10	1	5300000	391	-10.63	0.24	12	0.11	-693.00	31283.00	57200	20230427	-87.12	7280	20240320	1.24	8340	-11.63	20240216	7280	1.24	20240320	57200	-87.12	20230427	7280	1.24	20240320	0.00	N	001070	1000	53 억		15341	N	N	1	N	00	N
59	20240320	150115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7360	70	2	0.96	29299780	4001	212.48	7290	7370	7280	9470	5110	7290	7323.11	0.29	0	-9	7410	7350	7320	7260	7230	7335	7245	53	2180	1000	4370	10	1	5300000	390	-10.62	0.24	12	0.08	-693.00	31283.00	57200	20230427	-87.13	7280	20240320	1.10	8340	-11.75	20240216	7280	1.10	20240320	57200	-87.13	20230427	7280	1.10	20240320	0.00	N	001070	1000	53 억		15341	N	N	13	N	00	N
60	20240320	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7360	70	2	0.96	28939560	3952	209.88	7290	7370	7280	9470	5110	7290	7322.76	0.29	0	-7	7410	7350	7320	7260	7230	7335	7245	53	2180	1000	4370	10	1	5300000	390	-10.62	0.24	12	0.07	-693.00	31283.00	57200	20230427	-87.13	7280	20240320	1.10	8340	-11.75	20240216	7280	1.10	20240320	57200	-87.13	20230427	7280	1.10	20240320	0.00	N	001070	1000	53 억		15341	N	N	13	N	00	N
61	20240320	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7370	80	2	1.10	27298310	3729	198.04	7290	7370	7280	9470	5110	7290	7320.54	0.29	0	-7	7410	7350	7320	7260	7230	7335	7245	53	2180	1000	4370	10	1	5300000	391	-10.63	0.24	12	0.07	-693.00	31283.00	57200	20230427	-87.12	7280	20240320	1.24	8340	-11.63	20240216	7280	1.24	20240320	57200	-87.12	20230427	7280	1.24	20240320	0.00	N	001070	1000	53 억		15341	N	N	13	N	00	N
62	20240320	120117	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7350	60	2	0.82	16331820	2236	118.75	7290	7350	7280	9470	5110	7290	7304.03	0.29	0	-7	7410	7350	7320	7260	7230	7335	7245	53	2180	1000	4370	10	1	5300000	390	-10.61	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.15	7280	20240320	0.96	8340	-11.87	20240216	7280	0.96	20240320	57200	-87.15	20230427	7280	0.96	20240320	0.00	N	001070	1000	53 억		15341	N	N	13	N	00	N
63	20240320	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7320	30	2	0.41	8185560	1123	59.64	7290	7320	7280	9470	5110	7290	7289.01	0.29	0	-7	7410	7350	7320	7260	7230	7335	7245	53	2180	1000	4370	10	1	5300000	388	-10.56	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.20	7280	20240320	0.55	8340	-12.23	20240216	7280	0.55	20240320	57200	-87.20	20230427	7280	0.55	20240320	0.00	N	001070	1000	53 억		15341	N	N	13	N	00	N
64	20240320	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7310	20	2	0.27	5910030	811	43.07	7290	7320	7280	9470	5110	7290	7287.34	0.29	0	-7	7410	7350	7320	7260	7230	7335	7245	53	2180	1000	4370	10	1	5300000	387	-10.55	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.22	7280	20240320	0.41	8340	-12.35	20240216	7280	0.41	20240320	57200	-87.22	20230427	7280	0.41	20240320	0.00	N	001070	1000	53 억		15341	N	N	13	N	00	N
65	20240320	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7290	0	3	0.00	386370	53	2.81	7290	7290	7290	9470	5110	7290	7290.00	0.29	0	-7	7410	7350	7320	7260	7230	7335	7245	53	2180	1000	4370	10	1	5300000	386	-10.52	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.26	7280	20240311	0.14	8340	-12.59	20240216	7280	0.14	20240311	57200	-87.26	20230427	7280	0.14	20240311	0.00	N	001070	1000	53 억		15341	N	N	13	N	00	N
66	20240319	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7290	-30	5	-0.41	13623340	1865	56.45	7310	7380	7290	9510	5130	7320	7304.74	0.29	0	-47	7400	7360	7330	7290	7260	7380	7310	53	2190	1000	4390	10	1	5300000	386	-7.39	0.23	12	0.04	-987.00	32096.00	57200	20230427	-87.26	7280	20240311	0.14	8340	-12.59	20240216	7280	0.14	20240311	57200	-87.26	20230427	7280	0.14	20240311	0.00	N	001070	1000	53 억		15388	N	N	13	N	00	N
67	20240319	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	-20	5	-0.27	13134650	1798	54.42	7310	7380	7290	9510	5130	7320	7305.14	0.29	0	-11	7400	7360	7330	7290	7260	7380	7310	53	2190	1000	4390	10	1	5300000	387	-7.40	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15388	N	N	4	N	00	N
68	20240319	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7300	-20	5	-0.27	12908190	1767	53.48	7310	7380	7290	9510	5130	7320	7305.14	0.29	0	-11	7400	7360	7330	7290	7260	7380	7310	53	2190	1000	4390	10	1	5300000	387	-7.40	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.24	7280	20240311	0.27	8340	-12.47	20240216	7280	0.27	20240311	57200	-87.24	20230427	7280	0.27	20240311	0.00	N	001070	1000	53 억		15388	N	N	4	N	00	N
69	20240319	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	10	2	0.14	12834970	1757	53.18	7310	7380	7290	9510	5130	7320	7305.05	0.29	0	-11	7400	7360	7330	7290	7260	7380	7310	53	2190	1000	4390	10	1	5300000	388	-7.43	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15388	N	N	4	N	00	N
70	20240319	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	0	3	0.00	1025370	140	4.24	7310	7380	7310	9510	5130	7320	7324.07	0.29	0	-11	7400	7360	7330	7290	7260	7380	7310	53	2190	1000	4390	10	1	5300000	388	-7.42	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.20	7280	20240311	0.55	8340	-12.23	20240216	7280	0.55	20240311	57200	-87.20	20230427	7280	0.55	20240311	0.00	N	001070	1000	53 억		15388	N	N	4	N	00	N
71	20240319	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	10	2	0.14	746860	102	3.09	7310	7380	7310	9510	5130	7320	7322.16	0.29	0	-8	7400	7360	7330	7290	7260	7380	7310	53	2190	1000	4390	10	1	5300000	388	-7.43	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15388	N	N	4	N	00	N
72	20240319	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	10	2	0.14	673560	92	2.78	7310	7380	7310	9510	5130	7320	7321.30	0.29	0	-8	7400	7360	7330	7290	7260	7380	7310	53	2190	1000	4390	10	1	5300000	388	-7.43	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15388	N	N	4	N	00	N
73	20240319	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7310	-10	5	-0.14	372810	51	1.54	7310	7310	7310	9510	5130	7320	7310.00	0.29	0	-7	7400	7360	7330	7290	7260	7380	7310	53	2190	1000	4390	10	1	5300000	387	-7.41	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.22	7280	20240311	0.41	8340	-12.35	20240216	7280	0.41	20240311	57200	-87.22	20230427	7280	0.41	20240311	0.00	N	001070	1000	53 억		15388	N	N	4	N	00	N
74	20240318	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	-30	5	-0.41	17932020	2447	156.16	7310	7370	7300	9550	5150	7350	7328.17	0.29	0	-29	7490	7420	7370	7300	7250	7395	7275	53	2200	1000	4410	10	1	5300000	388	-7.42	0.23	12	0.05	-987.00	32096.00	57200	20230427	-87.20	7280	20240311	0.55	8340	-12.23	20240216	7280	0.55	20240311	57200	-87.20	20230427	7280	0.55	20240311	0.00	N	001070	1000	53 억		15417	N	N	4	N	00	N
75	20240318	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	10	2	0.14	16502860	2252	143.71	7310	7370	7300	9550	5150	7350	7328.09	0.29	0	-15	7490	7420	7370	7300	7250	7395	7275	53	2200	1000	4410	10	1	5300000	390	-7.46	0.23	12	0.04	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15417	N	N	1	N	00	N
76	20240318	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	10	2	0.14	10667490	1457	92.98	7310	7370	7300	9550	5150	7350	7321.54	0.29	0	-1	7490	7420	7370	7300	7250	7395	7275	53	2200	1000	4410	10	1	5300000	390	-7.46	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15417	N	N	1	N	00	N
77	20240318	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	-20	5	-0.27	10123340	1383	88.26	7310	7370	7300	9550	5150	7350	7319.84	0.29	0	-1	7490	7420	7370	7300	7250	7395	7275	53	2200	1000	4410	10	1	5300000	388	-7.43	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15417	N	N	1	N	00	N
78	20240318	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	10	2	0.14	9925420	1356	86.53	7310	7370	7300	9550	5150	7350	7319.63	0.29	0	-1	7490	7420	7370	7300	7250	7395	7275	53	2200	1000	4410	10	1	5300000	390	-7.46	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15417	N	N	1	N	00	N
79	20240318	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	0	3	0.00	4427690	605	38.61	7310	7370	7300	9550	5150	7350	7318.50	0.29	0	-1	7490	7420	7370	7300	7250	7395	7275	53	2200	1000	4410	10	1	5300000	390	-7.45	0.23	12	0.01	-987.00	32096.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15417	N	N	1	N	00	N
80	20240318	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	-30	5	-0.41	2837910	388	24.76	7310	7370	7300	9550	5150	7350	7314.20	0.29	0	3	7490	7420	7370	7300	7250	7395	7275	53	2200	1000	4410	10	1	5300000	388	-7.42	0.23	12	0.01	-987.00	32096.00	57200	20230427	-87.20	7280	20240311	0.55	8340	-12.23	20240216	7280	0.55	20240311	57200	-87.20	20230427	7280	0.55	20240311	0.00	N	001070	1000	53 억		15417	N	N	1	N	00	N
81	20240318	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7320	-30	5	-0.41	570160	78	4.98	7310	7320	7300	9550	5150	7350	7309.74	0.29	0	1	7490	7420	7370	7300	7250	7395	7275	53	2200	1000	4410	10	1	5300000	388	-7.42	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.20	7280	20240311	0.55	8340	-12.23	20240216	7280	0.55	20240311	57200	-87.20	20230427	7280	0.55	20240311	0.00	N	001070	1000	53 억		15417	N	N	1	N	00	N
82	20240315	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	-10	5	-0.14	11342520	1543	73.76	7360	7440	7320	9560	5160	7360	7350.95	0.29	0	-54	7526	7442	7386	7302	7246	7485	7345	53	2200	1000	4410	10	1	5300000	390	-7.45	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15469	N	N	1	N	00	N
83	20240315	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	-10	5	-0.14	11136620	1515	72.42	7360	7440	7320	9560	5160	7360	7350.90	0.29	0	-64	7526	7442	7386	7302	7246	7485	7345	53	2200	1000	4410	10	1	5300000	390	-7.45	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15469	N	N	5	N	00	N
84	20240315	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	0	3	0.00	9703320	1320	63.10	7360	7440	7320	9560	5160	7360	7351.00	0.29	0	-64	7526	7442	7386	7302	7246	7485	7345	53	2200	1000	4410	10	1	5300000	390	-7.46	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15469	N	N	5	N	00	N
85	20240315	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	0	3	0.00	9092440	1237	59.13	7360	7440	7320	9560	5160	7360	7350.40	0.29	0	-64	7526	7442	7386	7302	7246	7485	7345	53	2200	1000	4410	10	1	5300000	390	-7.46	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15469	N	N	5	N	00	N
86	20240315	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	0	3	0.00	6148440	837	40.01	7360	7440	7320	9560	5160	7360	7345.81	0.29	0	-64	7526	7442	7386	7302	7246	7485	7345	53	2200	1000	4410	10	1	5300000	390	-7.46	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15469	N	N	5	N	00	N
87	20240315	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	-10	5	-0.14	5847040	796	38.05	7360	7440	7320	9560	5160	7360	7345.53	0.29	0	-64	7526	7442	7386	7302	7246	7485	7345	53	2200	1000	4410	10	1	5300000	390	-7.45	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15469	N	N	5	N	00	N
88	20240315	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	-20	5	-0.27	711900	97	4.64	7360	7440	7320	9560	5160	7360	7339.18	0.29	0	2	7526	7442	7386	7302	7246	7485	7345	53	2200	1000	4410	10	1	5300000	389	-7.44	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.17	7280	20240311	0.82	8340	-11.99	20240216	7280	0.82	20240311	57200	-87.17	20230427	7280	0.82	20240311	0.00	N	001070	1000	53 억		15469	N	N	5	N	00	N
89	20240315	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	0	3	0.00	58880	8	0.38	7360	7360	7360	9560	5160	7360	7360.00	0.29	0	0	7526	7442	7386	7302	7246	7485	7345	53	2200	1000	4410	10	1	5300000	390	-7.46	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15469	N	N	5	N	00	N
90	20240314	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	30	2	0.41	15336810	2088	26.17	7330	7470	7330	9520	5140	7330	7345.22	0.29	0	3	7656	7492	7396	7232	7136	7445	7185	53	2190	1000	4390	10	1	5300000	390	-7.46	0.23	12	0.04	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15466	N	N	5	N	00	N
91	20240314	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	20	2	0.27	12352310	1682	21.08	7330	7470	7330	9520	5140	7330	7343.82	0.29	0	-52	7656	7492	7396	7232	7136	7445	7185	53	2190	1000	4390	10	1	5300000	390	-7.45	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15466	N	N	3	N	00	N
92	20240314	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	10	2	0.14	9508030	1295	16.23	7330	7470	7330	9520	5140	7330	7342.11	0.29	0	-52	7656	7492	7396	7232	7136	7445	7185	53	2190	1000	4390	10	1	5300000	389	-7.44	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.17	7280	20240311	0.82	8340	-11.99	20240216	7280	0.82	20240311	57200	-87.17	20230427	7280	0.82	20240311	0.00	N	001070	1000	53 억		15466	N	N	3	N	00	N
93	20240314	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	0	3	0.00	8649750	1178	14.77	7330	7470	7330	9520	5140	7330	7342.74	0.29	0	-52	7656	7492	7396	7232	7136	7445	7185	53	2190	1000	4390	10	1	5300000	388	-7.43	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15466	N	N	3	N	00	N
94	20240314	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	10	2	0.14	2923430	397	4.98	7330	7470	7330	9520	5140	7330	7363.80	0.29	0	-1	7656	7492	7396	7232	7136	7445	7185	53	2190	1000	4390	10	1	5300000	389	-7.44	0.23	12	0.01	-987.00	32096.00	57200	20230427	-87.17	7280	20240311	0.82	8340	-11.99	20240216	7280	0.82	20240311	57200	-87.17	20230427	7280	0.82	20240311	0.00	N	001070	1000	53 억		15466	N	N	3	N	00	N
95	20240314	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	30	2	0.41	2409280	327	4.10	7330	7470	7330	9520	5140	7330	7367.83	0.29	0	-1	7656	7492	7396	7232	7136	7445	7185	53	2190	1000	4390	10	1	5300000	390	-7.46	0.23	12	0.01	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15466	N	N	3	N	00	N
96	20240314	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7390	60	2	0.82	1820070	247	3.10	7330	7470	7330	9520	5140	7330	7368.70	0.29	0	2	7656	7492	7396	7232	7136	7445	7185	53	2190	1000	4390	10	1	5300000	392	-7.49	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.08	7280	20240311	1.51	8340	-11.39	20240216	7280	1.51	20240311	57200	-87.08	20230427	7280	1.51	20240311	0.00	N	001070	1000	53 억		15466	N	N	3	N	00	N
97	20240314	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	0	3	0.00	175920	24	0.30	7330	7330	7330	9520	5140	7330	7330.00	0.29	0	-3	7656	7492	7396	7232	7136	7445	7185	53	2190	1000	4390	10	1	5300000	388	-7.43	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15466	N	N	3	N	00	N
98	20240313	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	-40	5	-0.54	58579640	7971	272.14	7370	7560	7300	9580	5160	7370	7349.10	0.29	0	-38	7470	7420	7370	7320	7270	7420	7320	53	2210	1000	4420	10	1	5300000	388	-7.43	0.23	12	0.15	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15504	N	N	3	N	00	N
99	20240313	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	0	3	0.00	56665670	7710	263.23	7370	7560	7300	9580	5160	7370	7349.63	0.29	0	-65	7470	7420	7370	7320	7270	7420	7320	53	2210	1000	4420	10	1	5300000	391	-7.47	0.23	12	0.15	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15504	N	N	1	N	00	N
100	20240313	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	-20	5	-0.27	19055080	2590	88.43	7370	7560	7350	9580	5160	7370	7357.17	0.29	0	-83	7470	7420	7370	7320	7270	7420	7320	53	2210	1000	4420	10	1	5300000	390	-7.45	0.23	12	0.05	-987.00	32096.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15504	N	N	1	N	00	N
101	20240313	130116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	0	3	0.00	10470250	1422	48.55	7370	7560	7350	9580	5160	7370	7363.05	0.29	0	-77	7470	7420	7370	7320	7270	7420	7320	53	2210	1000	4420	10	1	5300000	391	-7.47	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15504	N	N	1	N	00	N
102	20240313	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	0	3	0.00	10448170	1419	48.45	7370	7560	7350	9580	5160	7370	7363.05	0.29	0	-77	7470	7420	7370	7320	7270	7420	7320	53	2210	1000	4420	10	1	5300000	391	-7.47	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15504	N	N	1	N	00	N
103	20240313	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	0	3	0.00	10359730	1407	48.04	7370	7560	7350	9580	5160	7370	7362.99	0.29	0	-77	7470	7420	7370	7320	7270	7420	7320	53	2210	1000	4420	10	1	5300000	391	-7.47	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15504	N	N	1	N	00	N
104	20240313	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	-20	5	-0.27	9572450	1300	44.38	7370	7560	7350	9580	5160	7370	7363.42	0.29	0	-77	7470	7420	7370	7320	7270	7420	7320	53	2210	1000	4420	10	1	5300000	390	-7.45	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15504	N	N	1	N	00	N
105	20240313	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	9580	5160	7370	0.00	0.29	0	0	7470	7420	7370	7320	7270	7420	7320	53	2210	1000	4420	10	1	5300000	391	-7.47	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15504	N	N	1	N	00	N
106	20240312	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	0	3	0.00	21514920	2929	34.87	7370	7420	7320	9580	5160	7370	7345.48	0.29	0	-38	7563	7466	7373	7276	7183	7420	7230	53	2210	1000	4420	10	1	5300000	391	-7.47	0.23	12	0.06	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15542	N	N	1	N	00	N
107	20240312	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	-40	5	-0.54	20136760	2742	32.65	7370	7420	7320	9580	5160	7370	7343.82	0.29	0	-64	7563	7466	7373	7276	7183	7420	7230	53	2210	1000	4420	10	1	5300000	388	-7.43	0.23	12	0.05	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15542	N	N	0	N	00	N
108	20240312	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7330	-40	5	-0.54	18742760	2552	30.38	7370	7420	7320	9580	5160	7370	7344.34	0.29	0	-63	7563	7466	7373	7276	7183	7420	7230	53	2210	1000	4420	10	1	5300000	388	-7.43	0.23	12	0.05	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15542	N	N	0	N	00	N
109	20240312	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	-10	5	-0.14	18632700	2537	30.21	7370	7420	7320	9580	5160	7370	7344.38	0.29	0	-61	7563	7466	7373	7276	7183	7420	7230	53	2210	1000	4420	10	1	5300000	390	-7.46	0.23	12	0.05	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15542	N	N	0	N	00	N
110	20240312	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	-10	5	-0.14	18618010	2535	30.18	7370	7420	7320	9580	5160	7370	7344.38	0.29	0	-60	7563	7466	7373	7276	7183	7420	7230	53	2210	1000	4420	10	1	5300000	390	-7.46	0.23	12	0.05	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15542	N	N	0	N	00	N
111	20240312	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	-10	5	-0.14	18529690	2523	30.04	7370	7420	7320	9580	5160	7370	7344.31	0.29	0	-48	7563	7466	7373	7276	7183	7420	7230	53	2210	1000	4420	10	1	5300000	390	-7.46	0.23	12	0.05	-987.00	32096.00	57200	20230427	-87.13	7280	20240311	1.10	8340	-11.75	20240216	7280	1.10	20240311	57200	-87.13	20230427	7280	1.10	20240311	0.00	N	001070	1000	53 억		15542	N	N	0	N	00	N
112	20240312	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	0	3	0.00	8123360	1103	13.13	7370	7420	7320	9580	5160	7370	7364.79	0.29	0	-53	7563	7466	7373	7276	7183	7420	7230	53	2210	1000	4420	10	1	5300000	391	-7.47	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15542	N	N	0	N	00	N
113	20240312	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7370	0	3	0.00	1083390	147	1.75	7370	7370	7370	9580	5160	7370	7370.00	0.29	0	-22	7563	7466	7373	7276	7183	7420	7230	53	2210	1000	4420	10	1	5300000	391	-7.47	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15542	N	N	0	N	00	N
114	20240311	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7370	-30	5	-0.41	61401320	8397	441.02	7430	7470	7280	9620	5180	7400	7312.29	0.29	0	112	7560	7480	7400	7320	7240	7520	7360	53	2220	1000	4440	10	1	5300000	391	-7.47	0.23	12	0.16	-987.00	32096.00	57200	20230427	-87.12	7280	20240311	1.24	8340	-11.63	20240216	7280	1.24	20240311	57200	-87.12	20230427	7280	1.24	20240311	0.00	N	001070	1000	53 억		15430	N	N	2	N	00	N
115	20240311	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7340	-60	5	-0.81	59964400	8202	430.78	7430	7470	7280	9620	5180	7400	7310.95	0.29	0	33	7560	7480	7400	7320	7240	7520	7360	53	2220	1000	4440	10	1	5300000	389	-7.44	0.23	12	0.15	-987.00	32096.00	57200	20230427	-87.17	7280	20240311	0.82	8340	-11.99	20240216	7280	0.82	20240311	57200	-87.17	20230427	7280	0.82	20240311	0.00	N	001070	1000	53 억		15430	N	N	2	N	00	N
116	20240311	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7330	-70	5	-0.95	59927710	8197	430.51	7430	7470	7280	9620	5180	7400	7310.93	0.29	0	33	7560	7480	7400	7320	7240	7520	7360	53	2220	1000	4440	10	1	5300000	388	-7.43	0.23	12	0.15	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15430	N	N	2	N	00	N
117	20240311	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7340	-60	5	-0.81	51475770	7046	370.06	7430	7470	7280	9620	5180	7400	7305.67	0.29	0	305	7560	7480	7400	7320	7240	7520	7360	53	2220	1000	4440	10	1	5300000	389	-7.44	0.23	12	0.13	-987.00	32096.00	57200	20230427	-87.17	7280	20240311	0.82	8340	-11.99	20240216	7280	0.82	20240311	57200	-87.17	20230427	7280	0.82	20240311	0.00	N	001070	1000	53 억		15430	N	N	2	N	00	N
118	20240311	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7310	-90	5	-1.22	50218040	6874	361.03	7430	7470	7280	9620	5180	7400	7305.50	0.29	0	335	7560	7480	7400	7320	7240	7520	7360	53	2220	1000	4440	10	1	5300000	387	-7.41	0.23	12	0.13	-987.00	32096.00	57200	20230427	-87.22	7280	20240311	0.41	8340	-12.35	20240216	7280	0.41	20240311	57200	-87.22	20230427	7280	0.41	20240311	0.00	N	001070	1000	53 억		15430	N	N	2	N	00	N
119	20240311	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7350	-50	5	-0.68	25240990	3452	181.30	7430	7470	7280	9620	5180	7400	7311.99	0.29	0	48	7560	7480	7400	7320	7240	7520	7360	53	2220	1000	4440	10	1	5300000	390	-7.45	0.23	12	0.07	-987.00	32096.00	57200	20230427	-87.15	7280	20240311	0.96	8340	-11.87	20240216	7280	0.96	20240311	57200	-87.15	20230427	7280	0.96	20240311	0.00	N	001070	1000	53 억		15430	N	N	2	N	00	N
120	20240311	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7330	-70	5	-0.95	13045530	1782	93.59	7430	7470	7280	9620	5180	7400	7320.72	0.29	0	49	7560	7480	7400	7320	7240	7520	7360	53	2220	1000	4440	10	1	5300000	388	-7.43	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.19	7280	20240311	0.69	8340	-12.11	20240216	7280	0.69	20240311	57200	-87.19	20230427	7280	0.69	20240311	0.00	N	001070	1000	53 억		15430	N	N	2	N	00	N
121	20240311	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7430	30	2	0.41	141170	19	1.00	7430	7430	7430	9620	5180	7400	7430.00	0.29	0	-2	7560	7480	7400	7320	7240	7520	7360	53	2220	1000	4440	10	1	5300000	394	-7.53	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.01	7320	20240307	1.50	8340	-10.91	20240216	7320	1.50	20240307	57200	-87.01	20230427	7320	1.50	20240307	0.00	N	001070	1000	53 억		15430	N	N	2	N	00	N
122	20240308	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7400	40	2	0.54	14036750	1904	20.37	7350	7480	7320	9560	5160	7360	7372.24	0.29	0	-7	7573	7466	7393	7286	7213	7430	7250	53	2200	1000	4410	10	1	5300000	392	-7.50	0.23	12	0.04	-987.00	32096.00	57200	20230427	-87.06	7320	20240308	1.09	8340	-11.27	20240216	7320	1.09	20240308	57200	-87.06	20230427	7320	1.09	20240308	0.00	N	001070	1000	53 억		15437	N	N	2	N	00	N
123	20240308	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7370	10	2	0.14	12121220	1644	17.58	7350	7480	7320	9560	5160	7360	7373.00	0.29	0	-12	7573	7466	7393	7286	7213	7430	7250	53	2200	1000	4410	10	1	5300000	391	-7.47	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.12	7320	20240308	0.68	8340	-11.63	20240216	7320	0.68	20240308	57200	-87.12	20230427	7320	0.68	20240308	0.00	N	001070	1000	53 억		15437	N	N	2	N	00	N
124	20240308	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7390	30	2	0.41	11936720	1619	17.32	7350	7480	7320	9560	5160	7360	7372.90	0.29	0	-12	7573	7466	7393	7286	7213	7430	7250	53	2200	1000	4410	10	1	5300000	392	-7.49	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.08	7320	20240308	0.96	8340	-11.39	20240216	7320	0.96	20240308	57200	-87.08	20230427	7320	0.96	20240308	0.00	N	001070	1000	53 억		15437	N	N	2	N	00	N
125	20240308	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7400	40	2	0.54	11921940	1617	17.30	7350	7480	7320	9560	5160	7360	7372.88	0.29	0	-12	7573	7466	7393	7286	7213	7430	7250	53	2200	1000	4410	10	1	5300000	392	-7.50	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.06	7320	20240308	1.09	8340	-11.27	20240216	7320	1.09	20240308	57200	-87.06	20230427	7320	1.09	20240308	0.00	N	001070	1000	53 억		15437	N	N	2	N	00	N
126	20240308	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7380	20	2	0.27	11589760	1572	16.81	7350	7480	7320	9560	5160	7360	7372.62	0.29	0	-12	7573	7466	7393	7286	7213	7430	7250	53	2200	1000	4410	10	1	5300000	391	-7.48	0.23	12	0.03	-987.00	32096.00	57200	20230427	-87.10	7320	20240308	0.82	8340	-11.51	20240216	7320	0.82	20240308	57200	-87.10	20230427	7320	0.82	20240308	0.00	N	001070	1000	53 억		15437	N	N	2	N	00	N
127	20240308	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7400	40	2	0.54	8446770	1144	12.24	7350	7480	7350	9560	5160	7360	7383.54	0.29	0	-12	7573	7466	7393	7286	7213	7430	7250	53	2200	1000	4410	10	1	5300000	392	-7.50	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.06	7320	20240307	1.09	8340	-11.27	20240216	7320	1.09	20240307	57200	-87.06	20230427	7320	1.09	20240307	0.00	N	001070	1000	53 억		15437	N	N	2	N	00	N
128	20240308	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7350	-10	5	-0.14	7834760	1061	11.35	7350	7480	7350	9560	5160	7360	7384.32	0.29	0	-11	7573	7466	7393	7286	7213	7430	7250	53	2200	1000	4410	10	1	5300000	390	-7.45	0.23	12	0.02	-987.00	32096.00	57200	20230427	-87.15	7320	20240307	0.41	8340	-11.87	20240216	7320	0.41	20240307	57200	-87.15	20230427	7320	0.41	20240307	0.00	N	001070	1000	53 억		15437	N	N	2	N	00	N
129	20240308	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7360	0	3	0.00	507160	69	0.74	7350	7360	7350	9560	5160	7360	7350.14	0.29	0	-10	7573	7466	7393	7286	7213	7430	7250	53	2200	1000	4410	10	1	5300000	390	-7.46	0.23	12	0.00	-987.00	32096.00	57200	20230427	-87.13	7320	20240307	0.55	8340	-11.75	20240216	7320	0.55	20240307	57200	-87.13	20230427	7320	0.55	20240307	0.00	N	001070	1000	53 억		15437	N	N	2	N	00	N
130	20240307	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7360	-110	5	-1.47	68986690	9344	195.28	7470	7500	7320	9710	5230	7470	7382.98	0.29	0	-7	7576	7522	7466	7412	7356	7550	7440	53	2240	1000	4480	10	1	5300000	390	-7.46	0.23	12	0.18	-987.00	32096.00	57200	20230427	-87.13	7320	20240307	0.55	8340	-11.75	20240216	7320	0.55	20240307	57200	-87.13	20230427	7320	0.55	20240307	0.00	N	001070	1000	53 억		15452	N	N	2	N	00	N
131	20240307	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7430	-40	5	-0.54	67646960	9162	191.47	7470	7500	7320	9710	5230	7470	7383.42	0.29	0	-13	7576	7522	7466	7412	7356	7550	7440	53	2240	1000	4480	10	1	5300000	394	-7.53	0.23	12	0.17	-987.00	32096.00	57200	20230427	-87.01	7320	20240307	1.50	8340	-10.91	20240216	7320	1.50	20240307	57200	-87.01	20230427	7320	1.50	20240307	0.00	N	001070	1000	53 억		15452	N	N	13	N	00	N
132	20240307	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7440	-30	5	-0.40	63413140	8590	179.52	7470	7500	7320	9710	5230	7470	7382.19	0.29	0	-18	7576	7522	7466	7412	7356	7550	7440	53	2240	1000	4480	10	1	5300000	394	-7.54	0.23	12	0.16	-987.00	32096.00	57200	20230427	-86.99	7320	20240307	1.64	8340	-10.79	20240216	7320	1.64	20240307	57200	-86.99	20230427	7320	1.64	20240307	0.00	N	001070	1000	53 억		15452	N	N	13	N	00	N
133	20240307	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7400	-70	5	-0.94	63390840	8587	179.46	7470	7500	7320	9710	5230	7470	7382.18	0.29	0	-16	7576	7522	7466	7412	7356	7550	7440	53	2240	1000	4480	10	1	5300000	392	-7.50	0.23	12	0.16	-987.00	32096.00	57200	20230427	-87.06	7320	20240307	1.09	8340	-11.27	20240216	7320	1.09	20240307	57200	-87.06	20230427	7320	1.09	20240307	0.00	N	001070	1000	53 억		15452	N	N	13	N	00	N
134	20240307	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7460	-10	5	-0.13	62953810	8528	178.22	7470	7500	7320	9710	5230	7470	7382.00	0.29	0	-16	7576	7522	7466	7412	7356	7550	7440	53	2240	1000	4480	10	1	5300000	395	-7.56	0.23	12	0.16	-987.00	32096.00	57200	20230427	-86.96	7320	20240307	1.91	8340	-10.55	20240216	7320	1.91	20240307	57200	-86.96	20230427	7320	1.91	20240307	0.00	N	001070	1000	53 억		15452	N	N	13	N	00	N
135	20240307	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7500	30	2	0.40	62946350	8527	178.20	7470	7500	7320	9710	5230	7470	7381.99	0.29	0	-15	7576	7522	7466	7412	7356	7550	7440	53	2240	1000	4480	10	1	5300000	398	-7.60	0.23	12	0.16	-987.00	32096.00	57200	20230427	-86.89	7320	20240307	2.46	8340	-10.07	20240216	7320	2.46	20240307	57200	-86.89	20230427	7320	2.46	20240307	0.00	N	001070	1000	53 억		15452	N	N	13	N	00	N
136	20240307	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7350	-120	5	-1.61	43091480	5829	121.82	7470	7470	7330	9710	5230	7470	7392.59	0.29	0	-12	7576	7522	7466	7412	7356	7550	7440	53	2240	1000	4480	10	1	5300000	390	-7.45	0.23	12	0.11	-987.00	32096.00	57200	20230427	-87.15	7330	20240307	0.27	8340	-11.87	20240216	7330	0.27	20240307	57200	-87.15	20230427	7330	0.27	20240307	0.00	N	001070	1000	53 억		15452	N	N	13	N	00	N
137	20240307	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7470	0	3	0.00	888930	119	2.49	7470	7470	7470	9710	5230	7470	7470.00	0.29	0	-15	7576	7522	7466	7412	7356	7550	7440	53	2240	1000	4480	10	1	5300000	396	-7.57	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.94	7340	20240129	1.77	8340	-10.43	20240216	7340	1.77	20240129	57200	-86.94	20230427	7340	1.77	20240129	0.00	N	001070	1000	53 억		15452	N	N	13	N	00	N
138	20240306	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7470	-50	5	-0.66	35579170	4784	167.92	7460	7520	7410	9770	5270	7520	7437.12	0.29	0	12	7686	7602	7546	7462	7406	7575	7435	53	2250	1000	4510	10	1	5300000	396	-7.57	0.23	12	0.09	-987.00	32096.00	57200	20230427	-86.94	7340	20240129	1.77	8340	-10.43	20240216	7340	1.77	20240129	57200	-86.94	20230427	7340	1.77	20240129	0.00	N	001070	1000	53 억		15440	N	N	13	N	00	N
139	20240306	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7490	-30	5	-0.40	33953710	4566	160.27	7460	7520	7410	9770	5270	7520	7436.20	0.29	0	-6	7686	7602	7546	7462	7406	7575	7435	53	2250	1000	4510	10	1	5300000	397	-7.59	0.23	12	0.09	-987.00	32096.00	57200	20230427	-86.91	7340	20240129	2.04	8340	-10.19	20240216	7340	2.04	20240129	57200	-86.91	20230427	7340	2.04	20240129	0.00	N	001070	1000	53 억		15440	N	N	4	N	00	N
140	20240306	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7490	-30	5	-0.40	33611310	4520	158.65	7460	7520	7410	9770	5270	7520	7436.13	0.29	0	-6	7686	7602	7546	7462	7406	7575	7435	53	2250	1000	4510	10	1	5300000	397	-7.59	0.23	12	0.09	-987.00	32096.00	57200	20230427	-86.91	7340	20240129	2.04	8340	-10.19	20240216	7340	2.04	20240129	57200	-86.91	20230427	7340	2.04	20240129	0.00	N	001070	1000	53 억		15440	N	N	4	N	00	N
141	20240306	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7430	-90	5	-1.20	31463250	4231	148.51	7460	7520	7410	9770	5270	7520	7436.36	0.29	0	-6	7686	7602	7546	7462	7406	7575	7435	53	2250	1000	4510	10	1	5300000	394	-7.53	0.23	12	0.08	-987.00	32096.00	57200	20230427	-87.01	7340	20240129	1.23	8340	-10.91	20240216	7340	1.23	20240129	57200	-87.01	20230427	7340	1.23	20240129	0.00	N	001070	1000	53 억		15440	N	N	4	N	00	N
142	20240306	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7440	-80	5	-1.06	19950640	2678	94.00	7460	7520	7420	9770	5270	7520	7449.83	0.29	0	-6	7686	7602	7546	7462	7406	7575	7435	53	2250	1000	4510	10	1	5300000	394	-7.54	0.23	12	0.05	-987.00	32096.00	57200	20230427	-86.99	7340	20240129	1.36	8340	-10.79	20240216	7340	1.36	20240129	57200	-86.99	20230427	7340	1.36	20240129	0.00	N	001070	1000	53 억		15440	N	N	4	N	00	N
143	20240306	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7470	-50	5	-0.66	14609930	1959	68.76	7460	7520	7440	9770	5270	7520	7457.85	0.29	0	-6	7686	7602	7546	7462	7406	7575	7435	53	2250	1000	4510	10	1	5300000	396	-7.57	0.23	12	0.04	-987.00	32096.00	57200	20230427	-86.94	7340	20240129	1.77	8340	-10.43	20240216	7340	1.77	20240129	57200	-86.94	20230427	7340	1.77	20240129	0.00	N	001070	1000	53 억		15440	N	N	4	N	00	N
144	20240306	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	0	3	0.00	1972900	264	9.27	7460	7520	7450	9770	5270	7520	7473.11	0.29	0	-6	7686	7602	7546	7462	7406	7575	7435	53	2250	1000	4510	10	1	5300000	399	-7.62	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		15440	N	N	4	N	00	N
145	20240306	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	0	3	0.00	320840	43	1.51	7460	7520	7460	9770	5270	7520	7461.40	0.29	0	-6	7686	7602	7546	7462	7406	7575	7435	53	2250	1000	4510	10	1	5300000	399	-7.62	0.23	12	0.00	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		15440	N	N	4	N	00	N
146	20240305	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7520	-60	5	-0.79	21033040	2793	71.20	7580	7630	7490	9850	5310	7580	7530.63	0.29	0	-14	7693	7636	7583	7526	7473	7665	7555	53	2270	1000	4540	10	1	5300000	399	-7.62	0.23	12	0.05	-987.00	32096.00	57200	20230427	-86.85	7340	20240129	2.45	8340	-9.83	20240216	7340	2.45	20240129	57200	-86.85	20230427	7340	2.45	20240129	0.00	N	001070	1000	53 억		15450	N	N	4	N	00	N
147	20240305	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7530	-50	5	-0.66	20334430	2700	68.82	7580	7630	7490	9850	5310	7580	7531.27	0.29	0	-11	7693	7636	7583	7526	7473	7665	7555	53	2270	1000	4540	10	1	5300000	399	-7.63	0.23	12	0.05	-987.00	32096.00	57200	20230427	-86.84	7340	20240129	2.59	8340	-9.71	20240216	7340	2.59	20240129	57200	-86.84	20230427	7340	2.59	20240129	0.00	N	001070	1000	53 억		15450	N	N	7	N	00	N
148	20240305	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7540	-40	5	-0.53	15142500	2008	51.19	7580	7630	7490	9850	5310	7580	7541.09	0.29	0	-3	7693	7636	7583	7526	7473	7665	7555	53	2270	1000	4540	10	1	5300000	400	-7.64	0.23	12	0.04	-987.00	32096.00	57200	20230427	-86.82	7340	20240129	2.72	8340	-9.59	20240216	7340	2.72	20240129	57200	-86.82	20230427	7340	2.72	20240129	0.00	N	001070	1000	53 억		15450	N	N	7	N	00	N
149	20240305	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7500	-80	5	-1.06	11299160	1496	38.13	7580	7630	7500	9850	5310	7580	7552.91	0.29	0	-3	7693	7636	7583	7526	7473	7665	7555	53	2270	1000	4540	10	1	5300000	398	-7.60	0.23	12	0.03	-987.00	32096.00	57200	20230427	-86.89	7340	20240129	2.18	8340	-10.07	20240216	7340	2.18	20240129	57200	-86.89	20230427	7340	2.18	20240129	0.00	N	001070	1000	53 억		15450	N	N	7	N	00	N
150	20240305	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7550	-30	5	-0.40	5850570	772	19.68	7580	7630	7550	9850	5310	7580	7578.46	0.29	0	-3	7693	7636	7583	7526	7473	7665	7555	53	2270	1000	4540	10	1	5300000	400	-7.65	0.24	12	0.01	-987.00	32096.00	57200	20230427	-86.80	7340	20240129	2.86	8340	-9.47	20240216	7340	2.86	20240129	57200	-86.80	20230427	7340	2.86	20240129	0.00	N	001070	1000	53 억		15450	N	N	7	N	00	N
151	20240305	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7570	-10	5	-0.13	2884690	380	9.69	7580	7630	7570	9850	5310	7580	7591.29	0.29	0	-3	7693	7636	7583	7526	7473	7665	7555	53	2270	1000	4540	10	1	5300000	401	-7.67	0.24	12	0.01	-987.00	32096.00	57200	20230427	-86.77	7340	20240129	3.13	8340	-9.23	20240216	7340	3.13	20240129	57200	-86.77	20230427	7340	3.13	20240129	0.00	N	001070	1000	53 억		15450	N	N	7	N	00	N
152	20240305	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7620	40	2	0.53	980700	129	3.29	7580	7630	7570	9850	5310	7580	7602.33	0.29	0	-3	7693	7636	7583	7526	7473	7665	7555	53	2270	1000	4540	10	1	5300000	404	-7.72	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.68	7340	20240129	3.81	8340	-8.63	20240216	7340	3.81	20240129	57200	-86.68	20230427	7340	3.81	20240129	0.00	N	001070	1000	53 억		15450	N	N	7	N	00	N
153	20240305	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7580	0	3	0.00	189500	25	0.64	7580	7580	7580	9850	5310	7580	7580.00	0.29	0	-3	7693	7636	7583	7526	7473	7665	7555	53	2270	1000	4540	10	1	5300000	402	-7.68	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.75	7340	20240129	3.27	8340	-9.11	20240216	7340	3.27	20240129	57200	-86.75	20230427	7340	3.27	20240129	0.00	N	001070	1000	53 억		15450	N	N	7	N	00	N
154	20240304	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7580	10	2	0.13	29793270	3921	65.39	7570	7640	7530	9840	5300	7570	7598.39	0.29	0	-9	7650	7610	7570	7530	7490	7630	7550	53	2270	1000	4540	10	1	5300000	402	-7.68	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.75	7340	20240129	3.27	8340	-9.11	20240216	7340	3.27	20240129	57200	-86.75	20230427	7340	3.27	20240129	0.00	N	001070	1000	53 억		15463	N	N	7	N	00	N
155	20240304	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7600	30	2	0.40	28254450	3718	62.01	7570	7640	7530	9840	5300	7570	7599.37	0.29	0	-12	7650	7610	7570	7530	7490	7630	7550	53	2270	1000	4540	10	1	5300000	403	-7.70	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.71	7340	20240129	3.54	8340	-8.87	20240216	7340	3.54	20240129	57200	-86.71	20230427	7340	3.54	20240129	0.00	N	001070	1000	53 억		15463	N	N	10	N	00	N
156	20240304	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7580	10	2	0.13	27556810	3626	60.47	7570	7640	7530	9840	5300	7570	7599.78	0.29	0	-12	7650	7610	7570	7530	7490	7630	7550	53	2270	1000	4540	10	1	5300000	402	-7.68	0.24	12	0.07	-987.00	32096.00	57200	20230427	-86.75	7340	20240129	3.27	8340	-9.11	20240216	7340	3.27	20240129	57200	-86.75	20230427	7340	3.27	20240129	0.00	N	001070	1000	53 억		15463	N	N	10	N	00	N
157	20240304	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7590	20	2	0.26	19299530	2537	42.31	7570	7640	7530	9840	5300	7570	7607.23	0.29	0	-16	7650	7610	7570	7530	7490	7630	7550	53	2270	1000	4540	10	1	5300000	402	-7.69	0.24	12	0.05	-987.00	32096.00	57200	20230427	-86.73	7340	20240129	3.41	8340	-8.99	20240216	7340	3.41	20240129	57200	-86.73	20230427	7340	3.41	20240129	0.00	N	001070	1000	53 억		15463	N	N	10	N	00	N
158	20240304	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7620	50	2	0.66	17909270	2354	39.26	7570	7640	7530	9840	5300	7570	7608.02	0.29	0	-16	7650	7610	7570	7530	7490	7630	7550	53	2270	1000	4540	10	1	5300000	404	-7.72	0.24	12	0.04	-987.00	32096.00	57200	20230427	-86.68	7340	20240129	3.81	8340	-8.63	20240216	7340	3.81	20240129	57200	-86.68	20230427	7340	3.81	20240129	0.00	N	001070	1000	53 억		15463	N	N	10	N	00	N
159	20240304	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7600	30	2	0.40	17446070	2293	38.24	7570	7640	7530	9840	5300	7570	7608.40	0.29	0	-16	7650	7610	7570	7530	7490	7630	7550	53	2270	1000	4540	10	1	5300000	403	-7.70	0.24	12	0.04	-987.00	32096.00	57200	20230427	-86.71	7340	20240129	3.54	8340	-8.87	20240216	7340	3.54	20240129	57200	-86.71	20230427	7340	3.54	20240129	0.00	N	001070	1000	53 억		15463	N	N	10	N	00	N
160	20240304	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7620	50	2	0.66	6047860	795	13.26	7570	7640	7530	9840	5300	7570	7607.37	0.29	0	-16	7650	7610	7570	7530	7490	7630	7550	53	2270	1000	4540	10	1	5300000	404	-7.72	0.24	12	0.02	-987.00	32096.00	57200	20230427	-86.68	7340	20240129	3.81	8340	-8.63	20240216	7340	3.81	20240129	57200	-86.68	20230427	7340	3.81	20240129	0.00	N	001070	1000	53 억		15463	N	N	10	N	00	N
161	20240304	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7640	70	2	0.92	811920	107	1.78	7570	7640	7530	9840	5300	7570	7588.04	0.29	0	-9	7650	7610	7570	7530	7490	7630	7550	53	2270	1000	4540	10	1	5300000	405	-7.74	0.24	12	0.00	-987.00	32096.00	57200	20230427	-86.64	7340	20240129	4.09	8340	-8.39	20240216	7340	4.09	20240129	57200	-86.64	20230427	7340	4.09	20240129	0.00	N	001070	1000	53 억		15463	N	N	10	N	00	N