KissMeData/001070/price/prices-20240401.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	20240430	160116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-30	5	-0.46	19563470	3007	53.48	6540	6600	6440	8480	4580	6530	6505.98	0.29	0	-20	6663	6596	6533	6466	6403	6630	6500	53	1950	1000	3910	10	1	5300000	345	-9.38	0.21	12	0.06	-693.00	31283.00	57200	20230427	-88.64	6420	20240425	1.25	8340	-22.06	20240216	6420	1.25	20240425	56300	-88.45	20230609	6420	1.25	20240425	0.00	N	001070	1000	53 억		15362	N	N	0	N	00	N
3	20240430	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6520	-10	5	-0.15	19127740	2940	52.29	6540	6600	6440	8480	4580	6530	6506.03	0.29	0	-18	6663	6596	6533	6466	6403	6630	6500	53	1950	1000	3910	10	1	5300000	346	-9.41	0.21	12	0.06	-693.00	31283.00	57200	20230427	-88.60	6420	20240425	1.56	8340	-21.82	20240216	6420	1.56	20240425	56300	-88.42	20230609	6420	1.56	20240425	0.00	N	001070	1000	53 억		15362	N	N	0	N	00	N
4	20240430	140116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	20	2	0.31	18194530	2797	49.74	6540	6600	6440	8480	4580	6530	6505.02	0.29	0	-22	6663	6596	6533	6466	6403	6630	6500	53	1950	1000	3910	10	1	5300000	347	-9.45	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.55	6420	20240425	2.02	8340	-21.46	20240216	6420	2.02	20240425	56300	-88.37	20230609	6420	2.02	20240425	0.00	N	001070	1000	53 억		15362	N	N	0	N	00	N
5	20240430	130116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	10	2	0.15	14574760	2240	39.84	6540	6600	6440	8480	4580	6530	6506.59	0.29	0	-8	6663	6596	6533	6466	6403	6630	6500	53	1950	1000	3910	10	1	5300000	347	-9.44	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.57	6420	20240425	1.87	8340	-21.58	20240216	6420	1.87	20240425	56300	-88.38	20230609	6420	1.87	20240425	0.00	N	001070	1000	53 억		15362	N	N	0	N	00	N
6	20240430	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6520	-10	5	-0.15	14496360	2228	39.62	6540	6600	6440	8480	4580	6530	6506.45	0.29	0	-8	6663	6596	6533	6466	6403	6630	6500	53	1950	1000	3910	10	1	5300000	346	-9.41	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.60	6420	20240425	1.56	8340	-21.82	20240216	6420	1.56	20240425	56300	-88.42	20230609	6420	1.56	20240425	0.00	N	001070	1000	53 억		15362	N	N	0	N	00	N
7	20240430	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	10	2	0.15	12365360	1901	33.81	6540	6600	6440	8480	4580	6530	6504.66	0.29	0	-10	6663	6596	6533	6466	6403	6630	6500	53	1950	1000	3910	10	1	5300000	347	-9.44	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.57	6420	20240425	1.87	8340	-21.58	20240216	6420	1.87	20240425	56300	-88.38	20230609	6420	1.87	20240425	0.00	N	001070	1000	53 억		15362	N	N	0	N	00	N
8	20240430	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	40	2	0.61	10313840	1587	28.22	6540	6600	6440	8480	4580	6530	6498.95	0.29	0	-10	6663	6596	6533	6466	6403	6630	6500	53	1950	1000	3910	10	1	5300000	348	-9.48	0.21	12	0.03	-693.00	31283.00	57200	20230427	-88.51	6420	20240425	2.34	8340	-21.22	20240216	6420	2.34	20240425	56300	-88.33	20230609	6420	2.34	20240425	0.00	N	001070	1000	53 억		15362	N	N	0	N	00	N
9	20240430	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	10	2	0.15	19620	3	0.05	6540	6540	6540	8480	4580	6530	6540.00	0.29	0	0	6663	6596	6533	6466	6403	6630	6500	53	1950	1000	3910	10	1	5300000	347	-9.44	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.57	6420	20240425	1.87	8340	-21.58	20240216	6420	1.87	20240425	56300	-88.38	20230609	6420	1.87	20240425	0.00	N	001070	1000	53 억		15362	N	N	0	N	00	N
10	20240429	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	20	2	0.31	36592210	5623	149.59	6500	6600	6470	8460	4560	6510	6507.60	0.29	0	36	6636	6572	6526	6462	6416	6550	6440	53	1950	1000	3900	10	1	5300000	346	-9.42	0.21	12	0.11	-693.00	31283.00	57200	20230427	-88.58	6420	20240425	1.71	8340	-21.70	20240216	6420	1.71	20240425	56300	-88.40	20230609	6420	1.71	20240425	0.00	N	001070	1000	53 억		15330	N	N	1	N	00	N
11	20240429	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-10	5	-0.15	25922810	3983	105.96	6500	6600	6470	8460	4560	6510	6508.36	0.29	0	39	6636	6572	6526	6462	6416	6550	6440	53	1950	1000	3900	10	1	5300000	345	-9.38	0.21	12	0.08	-693.00	31283.00	57200	20230427	-88.64	6420	20240425	1.25	8340	-22.06	20240216	6420	1.25	20240425	56300	-88.45	20230609	6420	1.25	20240425	0.00	N	001070	1000	53 억		15330	N	N	1	N	00	N
12	20240429	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	20	2	0.31	15897170	2446	65.07	6500	6600	6470	8460	4560	6510	6499.25	0.29	0	76	6636	6572	6526	6462	6416	6550	6440	53	1950	1000	3900	10	1	5300000	346	-9.42	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.58	6420	20240425	1.71	8340	-21.70	20240216	6420	1.71	20240425	56300	-88.40	20230609	6420	1.71	20240425	0.00	N	001070	1000	53 억		15330	N	N	1	N	00	N
13	20240429	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	40	2	0.61	14341110	2208	58.74	6500	6600	6470	8460	4560	6510	6495.07	0.29	0	76	6636	6572	6526	6462	6416	6550	6440	53	1950	1000	3900	10	1	5300000	347	-9.45	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.55	6420	20240425	2.02	8340	-21.46	20240216	6420	2.02	20240425	56300	-88.37	20230609	6420	2.02	20240425	0.00	N	001070	1000	53 억		15330	N	N	1	N	00	N
14	20240429	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	-20	5	-0.31	12383740	1907	50.73	6500	6600	6470	8460	4560	6510	6493.83	0.29	0	76	6636	6572	6526	6462	6416	6550	6440	53	1950	1000	3900	10	1	5300000	344	-9.37	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.65	6420	20240425	1.09	8340	-22.18	20240216	6420	1.09	20240425	56300	-88.47	20230609	6420	1.09	20240425	0.00	N	001070	1000	53 억		15330	N	N	1	N	00	N
15	20240429	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	-20	5	-0.31	5247670	807	21.47	6500	6600	6470	8460	4560	6510	6502.69	0.29	0	76	6636	6572	6526	6462	6416	6550	6440	53	1950	1000	3900	10	1	5300000	344	-9.37	0.21	12	0.02	-693.00	31283.00	57200	20230427	-88.65	6420	20240425	1.09	8340	-22.18	20240216	6420	1.09	20240425	56300	-88.47	20230609	6420	1.09	20240425	0.00	N	001070	1000	53 억		15330	N	N	1	N	00	N
16	20240429	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	60	2	0.92	2009620	308	8.19	6500	6600	6470	8460	4560	6510	6524.74	0.29	0	37	6636	6572	6526	6462	6416	6550	6440	53	1950	1000	3900	10	1	5300000	348	-9.48	0.21	12	0.01	-693.00	31283.00	57200	20230427	-88.51	6420	20240425	2.34	8340	-21.22	20240216	6420	2.34	20240425	56300	-88.33	20230609	6420	2.34	20240425	0.00	N	001070	1000	53 억		15330	N	N	1	N	00	N
17	20240429	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-10	5	-0.15	1358500	209	5.56	6500	6500	6500	8460	4560	6510	6500.00	0.29	0	80	6636	6572	6526	6462	6416	6550	6440	53	1950	1000	3900	10	1	5300000	345	-9.38	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.64	6420	20240425	1.25	8340	-22.06	20240216	6420	1.25	20240425	56300	-88.45	20230609	6420	1.25	20240425	0.00	N	001070	1000	53 억		15330	N	N	1	N	00	N
18	20240426	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	-40	5	-0.61	23214310	3569	107.99	6530	6590	6480	8510	4590	6550	6504.43	0.29	0	66	6690	6620	6520	6450	6350	6570	6400	53	1960	1000	3930	10	1	5300000	345	-9.39	0.21	12	0.07	-693.00	31283.00	57200	20230427	-88.62	6420	20240425	1.40	8340	-21.94	20240216	6420	1.40	20240425	57200	-88.62	20230427	6420	1.40	20240425	0.00	N	001070	1000	53 억		15243	N	N	1	N	00	N
19	20240426	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	-60	5	-0.92	22609330	3476	105.17	6530	6590	6480	8510	4590	6550	6504.41	0.29	0	87	6690	6620	6520	6450	6350	6570	6400	53	1960	1000	3930	10	1	5300000	344	-9.37	0.21	12	0.07	-693.00	31283.00	57200	20230427	-88.65	6420	20240425	1.09	8340	-22.18	20240216	6420	1.09	20240425	57200	-88.65	20230427	6420	1.09	20240425	0.00	N	001070	1000	53 억		15243	N	N	0	N	00	N
20	20240426	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	-60	5	-0.92	19239780	2957	89.47	6530	6590	6480	8510	4590	6550	6506.52	0.29	0	87	6690	6620	6520	6450	6350	6570	6400	53	1960	1000	3930	10	1	5300000	344	-9.37	0.21	12	0.06	-693.00	31283.00	57200	20230427	-88.65	6420	20240425	1.09	8340	-22.18	20240216	6420	1.09	20240425	57200	-88.65	20230427	6420	1.09	20240425	0.00	N	001070	1000	53 억		15243	N	N	0	N	00	N
21	20240426	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6480	-70	5	-1.07	17445760	2681	81.12	6530	6590	6480	8510	4590	6550	6507.18	0.29	0	87	6690	6620	6520	6450	6350	6570	6400	53	1960	1000	3930	10	1	5300000	343	-9.35	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.67	6420	20240425	0.93	8340	-22.30	20240216	6420	0.93	20240425	57200	-88.67	20230427	6420	0.93	20240425	0.00	N	001070	1000	53 억		15243	N	N	0	N	00	N
22	20240426	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	-10	5	-0.15	10363030	1590	48.11	6530	6590	6500	8510	4590	6550	6517.63	0.29	0	0	6690	6620	6520	6450	6350	6570	6400	53	1960	1000	3930	10	1	5300000	347	-9.44	0.21	12	0.03	-693.00	31283.00	57200	20230427	-88.57	6420	20240425	1.87	8340	-21.58	20240216	6420	1.87	20240425	57200	-88.57	20230427	6420	1.87	20240425	0.00	N	001070	1000	53 억		15243	N	N	0	N	00	N
23	20240426	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-50	5	-0.76	9945730	1526	46.17	6530	6590	6500	8510	4590	6550	6517.52	0.29	0	0	6690	6620	6520	6450	6350	6570	6400	53	1960	1000	3930	10	1	5300000	345	-9.38	0.21	12	0.03	-693.00	31283.00	57200	20230427	-88.64	6420	20240425	1.25	8340	-22.06	20240216	6420	1.25	20240425	57200	-88.64	20230427	6420	1.25	20240425	0.00	N	001070	1000	53 억		15243	N	N	0	N	00	N
24	20240426	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	-10	5	-0.15	7331360	1124	34.01	6530	6590	6500	8510	4590	6550	6522.56	0.29	0	0	6690	6620	6520	6450	6350	6570	6400	53	1960	1000	3930	10	1	5300000	347	-9.44	0.21	12	0.02	-693.00	31283.00	57200	20230427	-88.57	6420	20240425	1.87	8340	-21.58	20240216	6420	1.87	20240425	57200	-88.57	20230427	6420	1.87	20240425	0.00	N	001070	1000	53 억		15243	N	N	0	N	00	N
25	20240426	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-20	5	-0.31	19590	3	0.09	6530	6530	6530	8510	4590	6550	6530.00	0.29	0	0	6690	6620	6520	6450	6350	6570	6400	53	1960	1000	3930	10	1	5300000	346	-9.42	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.58	6420	20240425	1.71	8340	-21.70	20240216	6420	1.71	20240425	57200	-88.58	20230427	6420	1.71	20240425	0.00	N	001070	1000	53 억		15243	N	N	0	N	00	N
26	20240425	160115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6550	-30	5	-0.46	21573180	3305	53.63	6580	6590	6420	8550	4610	6580	6527.44	0.29	0	109	6673	6626	6583	6536	6493	6650	6560	53	1970	1000	3940	10	1	5300000	347	-9.45	0.21	12	0.06	-693.00	31283.00	57200	20230427	-88.55	6420	20240425	2.02	8340	-21.46	20240216	6420	2.02	20240425	57200	-88.55	20230427	6420	2.02	20240425	0.00	N	001070	1000	53 억		15134	N	N	0	N	00	N
27	20240425	150115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6560	-20	5	-0.30	16077210	2466	40.01	6580	6590	6420	8550	4610	6580	6519.55	0.29	0	108	6673	6626	6583	6536	6493	6650	6560	53	1970	1000	3940	10	1	5300000	348	-9.47	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.53	6420	20240425	2.18	8340	-21.34	20240216	6420	2.18	20240425	57200	-88.53	20230427	6420	2.18	20240425	0.00	N	001070	1000	53 억		15134	N	N	0	N	00	N
28	20240425	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6560	-20	5	-0.30	15945990	2446	39.69	6580	6590	6420	8550	4610	6580	6519.21	0.29	0	108	6673	6626	6583	6536	6493	6650	6560	53	1970	1000	3940	10	1	5300000	348	-9.47	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.53	6420	20240425	2.18	8340	-21.34	20240216	6420	2.18	20240425	57200	-88.53	20230427	6420	2.18	20240425	0.00	N	001070	1000	53 억		15134	N	N	0	N	00	N
29	20240425	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6550	-30	5	-0.46	13774930	2115	34.32	6580	6590	6420	8550	4610	6580	6512.97	0.29	0	108	6673	6626	6583	6536	6493	6650	6560	53	1970	1000	3940	10	1	5300000	347	-9.45	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.55	6420	20240425	2.02	8340	-21.46	20240216	6420	2.02	20240425	57200	-88.55	20230427	6420	2.02	20240425	0.00	N	001070	1000	53 억		15134	N	N	0	N	00	N
30	20240425	120115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6550	-30	5	-0.46	12504070	1921	31.17	6580	6590	6420	8550	4610	6580	6509.15	0.29	0	108	6673	6626	6583	6536	6493	6650	6560	53	1970	1000	3940	10	1	5300000	347	-9.45	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.55	6420	20240425	2.02	8340	-21.46	20240216	6420	2.02	20240425	57200	-88.55	20230427	6420	2.02	20240425	0.00	N	001070	1000	53 억		15134	N	N	0	N	00	N
31	20240425	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6540	-40	5	-0.61	11085010	1704	27.65	6580	6590	6420	8550	4610	6580	6505.29	0.29	0	108	6673	6626	6583	6536	6493	6650	6560	53	1970	1000	3940	10	1	5300000	347	-9.44	0.21	12	0.03	-693.00	31283.00	57200	20230427	-88.57	6420	20240425	1.87	8340	-21.58	20240216	6420	1.87	20240425	57200	-88.57	20230427	6420	1.87	20240425	0.00	N	001070	1000	53 억		15134	N	N	0	N	00	N
32	20240425	100115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6560	-20	5	-0.30	7755550	1195	19.39	6580	6590	6420	8550	4610	6580	6490.00	0.29	0	108	6673	6626	6583	6536	6493	6650	6560	53	1970	1000	3940	10	1	5300000	348	-9.47	0.21	12	0.02	-693.00	31283.00	57200	20230427	-88.53	6420	20240425	2.18	8340	-21.34	20240216	6420	2.18	20240425	57200	-88.53	20230427	6420	2.18	20240425	0.00	N	001070	1000	53 억		15134	N	N	0	N	00	N
33	20240425	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	0	3	0.00	13160	2	0.03	6580	6580	6580	8550	4610	6580	6580.00	0.29	0	0	6673	6626	6583	6536	6493	6650	6560	53	1970	1000	3940	10	1	5300000	349	-9.49	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.50	6500	20240419	1.23	8340	-21.10	20240216	6500	1.23	20240419	57200	-88.50	20230427	6500	1.23	20240419	0.00	N	001070	1000	53 억		15134	N	N	0	N	00	N
34	20240424	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	10	2	0.15	40499710	6163	214.51	6570	6630	6540	8540	4600	6570	6571.43	0.29	0	-33	6663	6616	6583	6536	6503	6640	6560	53	1970	1000	3940	10	1	5300000	349	-9.49	0.21	12	0.12	-693.00	31283.00	57200	20230427	-88.50	6500	20240419	1.23	8340	-21.10	20240216	6500	1.23	20240419	57200	-88.50	20230427	6500	1.23	20240419	0.00	N	001070	1000	53 억		15179	N	N	0	N	00	N
35	20240424	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	20	2	0.30	35497700	5400	187.96	6570	6630	6540	8540	4600	6570	6573.65	0.29	0	-35	6663	6616	6583	6536	6503	6640	6560	53	1970	1000	3940	10	1	5300000	349	-9.51	0.21	12	0.10	-693.00	31283.00	57200	20230427	-88.48	6500	20240419	1.38	8340	-20.98	20240216	6500	1.38	20240419	57200	-88.48	20230427	6500	1.38	20240419	0.00	N	001070	1000	53 억		15179	N	N	0	N	00	N
36	20240424	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6600	30	2	0.46	30803470	4686	163.10	6570	6630	6540	8540	4600	6570	6573.51	0.29	0	-35	6663	6616	6583	6536	6503	6640	6560	53	1970	1000	3940	10	1	5300000	350	-9.52	0.21	12	0.09	-693.00	31283.00	57200	20230427	-88.46	6500	20240419	1.54	8340	-20.86	20240216	6500	1.54	20240419	57200	-88.46	20230427	6500	1.54	20240419	0.00	N	001070	1000	53 억		15179	N	N	0	N	00	N
37	20240424	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	10	2	0.15	29056110	4421	153.88	6570	6630	6540	8540	4600	6570	6572.29	0.29	0	-35	6663	6616	6583	6536	6503	6640	6560	53	1970	1000	3940	10	1	5300000	349	-9.49	0.21	12	0.08	-693.00	31283.00	57200	20230427	-88.50	6500	20240419	1.23	8340	-21.10	20240216	6500	1.23	20240419	57200	-88.50	20230427	6500	1.23	20240419	0.00	N	001070	1000	53 억		15179	N	N	0	N	00	N
38	20240424	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	10	2	0.15	16172160	2454	85.42	6570	6630	6560	8540	4600	6570	6590.12	0.29	0	-39	6663	6616	6583	6536	6503	6640	6560	53	1970	1000	3940	10	1	5300000	349	-9.49	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.50	6500	20240419	1.23	8340	-21.10	20240216	6500	1.23	20240419	57200	-88.50	20230427	6500	1.23	20240419	0.00	N	001070	1000	53 억		15179	N	N	0	N	00	N
39	20240424	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6600	30	2	0.46	12277920	1861	64.78	6570	6630	6570	8540	4600	6570	6597.49	0.29	0	-39	6663	6616	6583	6536	6503	6640	6560	53	1970	1000	3940	10	1	5300000	350	-9.52	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.46	6500	20240419	1.54	8340	-20.86	20240216	6500	1.54	20240419	57200	-88.46	20230427	6500	1.54	20240419	0.00	N	001070	1000	53 억		15179	N	N	0	N	00	N
40	20240424	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6630	60	2	0.91	7109160	1077	37.49	6570	6630	6570	8540	4600	6570	6600.89	0.29	0	-39	6663	6616	6583	6536	6503	6640	6560	53	1970	1000	3940	10	1	5300000	351	-9.57	0.21	12	0.02	-693.00	31283.00	57200	20230427	-88.41	6500	20240419	2.00	8340	-20.50	20240216	6500	2.00	20240419	57200	-88.41	20230427	6500	2.00	20240419	0.00	N	001070	1000	53 억		15179	N	N	0	N	00	N
41	20240424	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	10	2	0.15	1734490	264	9.19	6570	6580	6570	8540	4600	6570	6570.04	0.29	0	-39	6663	6616	6583	6536	6503	6640	6560	53	1970	1000	3940	10	1	5300000	349	-9.49	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.50	6500	20240419	1.23	8340	-21.10	20240216	6500	1.23	20240419	57200	-88.50	20230427	6500	1.23	20240419	0.00	N	001070	1000	53 억		15179	N	N	0	N	00	N
42	20240423	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	10	2	0.15	18732190	2849	49.10	6560	6630	6550	8520	4600	6560	6575.01	0.29	0	10	6686	6622	6576	6512	6466	6600	6490	53	1960	1000	3930	10	1	5300000	348	-9.48	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.51	6500	20240419	1.08	8340	-21.22	20240216	6500	1.08	20240419	57200	-88.51	20230427	6500	1.08	20240419	0.00	N	001070	1000	53 억		15181	N	N	0	N	00	N
43	20240423	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	-10	5	-0.15	18482490	2811	48.45	6560	6630	6550	8520	4600	6560	6575.06	0.29	0	10	6686	6622	6576	6512	6466	6600	6490	53	1960	1000	3930	10	1	5300000	347	-9.45	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.55	6500	20240419	0.77	8340	-21.46	20240216	6500	0.77	20240419	57200	-88.55	20230427	6500	0.77	20240419	0.00	N	001070	1000	53 억		15181	N	N	0	N	00	N
44	20240423	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	30	2	0.46	13429970	2041	35.18	6560	6630	6550	8520	4600	6560	6580.09	0.29	0	2	6686	6622	6576	6512	6466	6600	6490	53	1960	1000	3930	10	1	5300000	349	-9.51	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.48	6500	20240419	1.38	8340	-20.98	20240216	6500	1.38	20240419	57200	-88.48	20230427	6500	1.38	20240419	0.00	N	001070	1000	53 억		15181	N	N	0	N	00	N
45	20240423	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	30	2	0.46	9982020	1515	26.11	6560	6630	6550	8520	4600	6560	6588.79	0.29	0	-2	6686	6622	6576	6512	6466	6600	6490	53	1960	1000	3930	10	1	5300000	349	-9.51	0.21	12	0.03	-693.00	31283.00	57200	20230427	-88.48	6500	20240419	1.38	8340	-20.98	20240216	6500	1.38	20240419	57200	-88.48	20230427	6500	1.38	20240419	0.00	N	001070	1000	53 억		15181	N	N	0	N	00	N
46	20240423	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	30	2	0.46	7139140	1083	18.67	6560	6630	6550	8520	4600	6560	6592.00	0.29	0	-2	6686	6622	6576	6512	6466	6600	6490	53	1960	1000	3930	10	1	5300000	349	-9.51	0.21	12	0.02	-693.00	31283.00	57200	20230427	-88.48	6500	20240419	1.38	8340	-20.98	20240216	6500	1.38	20240419	57200	-88.48	20230427	6500	1.38	20240419	0.00	N	001070	1000	53 억		15181	N	N	0	N	00	N
47	20240423	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6600	40	2	0.61	5245530	796	13.72	6560	6630	6550	8520	4600	6560	6589.86	0.29	0	-6	6686	6622	6576	6512	6466	6600	6490	53	1960	1000	3930	10	1	5300000	350	-9.52	0.21	12	0.02	-693.00	31283.00	57200	20230427	-88.46	6500	20240419	1.54	8340	-20.86	20240216	6500	1.54	20240419	57200	-88.46	20230427	6500	1.54	20240419	0.00	N	001070	1000	53 억		15181	N	N	0	N	00	N
48	20240423	100116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6610	50	2	0.76	2818730	428	7.38	6560	6630	6550	8520	4600	6560	6585.82	0.29	0	-6	6686	6622	6576	6512	6466	6600	6490	53	1960	1000	3930	10	1	5300000	350	-9.54	0.21	12	0.01	-693.00	31283.00	57200	20230427	-88.44	6500	20240419	1.69	8340	-20.74	20240216	6500	1.69	20240419	57200	-88.44	20230427	6500	1.69	20240419	0.00	N	001070	1000	53 억		15181	N	N	0	N	00	N
49	20240423	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	0	3	0.00	275520	42	0.72	6560	6560	6560	8520	4600	6560	6560.00	0.29	0	-6	6686	6622	6576	6512	6466	6600	6490	53	1960	1000	3930	10	1	5300000	348	-9.47	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.53	6500	20240419	0.92	8340	-21.34	20240216	6500	0.92	20240419	57200	-88.53	20230427	6500	0.92	20240419	0.00	N	001070	1000	53 억		15181	N	N	0	N	00	N
50	20240422	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	-40	5	-0.61	38195980	5802	63.00	6600	6640	6530	8580	4620	6600	6583.24	0.29	0	3	6773	6686	6593	6506	6413	6640	6460	53	1980	1000	3960	10	1	5300000	348	-9.47	0.21	12	0.11	-693.00	31283.00	57200	20230427	-88.53	6500	20240419	0.92	8340	-21.34	20240216	6500	0.92	20240419	57200	-88.53	20230427	6500	0.92	20240419	0.00	N	001070	1000	53 억		15190	N	N	0	N	00	N
51	20240422	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	-10	5	-0.15	35649850	5414	58.78	6600	6640	6530	8580	4620	6600	6584.75	0.29	0	201	6773	6686	6593	6506	6413	6640	6460	53	1980	1000	3960	10	1	5300000	349	-9.51	0.21	12	0.10	-693.00	31283.00	57200	20230427	-88.48	6500	20240419	1.38	8340	-20.98	20240216	6500	1.38	20240419	57200	-88.48	20230427	6500	1.38	20240419	0.00	N	001070	1000	53 억		15190	N	N	0	N	00	N
52	20240422	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	-10	5	-0.15	34022250	5166	56.09	6600	6640	6530	8580	4620	6600	6585.80	0.29	0	2	6773	6686	6593	6506	6413	6640	6460	53	1980	1000	3960	10	1	5300000	349	-9.51	0.21	12	0.10	-693.00	31283.00	57200	20230427	-88.48	6500	20240419	1.38	8340	-20.98	20240216	6500	1.38	20240419	57200	-88.48	20230427	6500	1.38	20240419	0.00	N	001070	1000	53 억		15190	N	N	0	N	00	N
53	20240422	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	-10	5	-0.15	33501130	5087	55.23	6600	6640	6530	8580	4620	6600	6585.64	0.29	0	-2	6773	6686	6593	6506	6413	6640	6460	53	1980	1000	3960	10	1	5300000	349	-9.51	0.21	12	0.10	-693.00	31283.00	57200	20230427	-88.48	6500	20240419	1.38	8340	-20.98	20240216	6500	1.38	20240419	57200	-88.48	20230427	6500	1.38	20240419	0.00	N	001070	1000	53 억		15190	N	N	0	N	00	N
54	20240422	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	-50	5	-0.76	27608310	4185	45.44	6600	6640	6550	8580	4620	6600	6596.97	0.29	0	-6	6773	6686	6593	6506	6413	6640	6460	53	1980	1000	3960	10	1	5300000	347	-9.45	0.21	12	0.08	-693.00	31283.00	57200	20230427	-88.55	6500	20240419	0.77	8340	-21.46	20240216	6500	0.77	20240419	57200	-88.55	20230427	6500	0.77	20240419	0.00	N	001070	1000	53 억		15190	N	N	0	N	00	N
55	20240422	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6610	10	2	0.15	24266090	3676	39.91	6600	6640	6570	8580	4620	6600	6601.22	0.29	0	-6	6773	6686	6593	6506	6413	6640	6460	53	1980	1000	3960	10	1	5300000	350	-9.54	0.21	12	0.07	-693.00	31283.00	57200	20230427	-88.44	6500	20240419	1.69	8340	-20.74	20240216	6500	1.69	20240419	57200	-88.44	20230427	6500	1.69	20240419	0.00	N	001070	1000	53 억		15190	N	N	0	N	00	N
56	20240422	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6600	0	3	0.00	13660660	2069	22.46	6600	6640	6570	8580	4620	6600	6602.54	0.29	0	-6	6773	6686	6593	6506	6413	6640	6460	53	1980	1000	3960	10	1	5300000	350	-9.52	0.21	12	0.04	-693.00	31283.00	57200	20230427	-88.46	6500	20240419	1.54	8340	-20.86	20240216	6500	1.54	20240419	57200	-88.46	20230427	6500	1.54	20240419	0.00	N	001070	1000	53 억		15190	N	N	0	N	00	N
57	20240422	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6600	0	3	0.00	297000	45	0.49	6600	6600	6600	8580	4620	6600	6600.00	0.29	0	-6	6773	6686	6593	6506	6413	6640	6460	53	1980	1000	3960	10	1	5300000	350	-9.52	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.46	6500	20240419	1.54	8340	-20.86	20240216	6500	1.54	20240419	57200	-88.46	20230427	6500	1.54	20240419	0.00	N	001070	1000	53 억		15190	N	N	0	N	00	N
58	20240419	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6600	-80	5	-1.20	60336700	9207	121.54	6680	6680	6500	8680	4680	6680	6553.35	0.29	0	100	6760	6720	6680	6640	6600	6740	6660	53	2000	1000	4000	10	1	5300000	350	-9.52	0.21	12	0.17	-693.00	31283.00	57200	20230427	-88.46	6500	20240419	1.54	8340	-20.86	20240216	6500	1.54	20240419	57200	-88.46	20230427	6500	1.54	20240419	0.00	N	001070	1000	53 억		15124	N	N	0	N	00	N
59	20240419	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6590	-90	5	-1.35	58561430	8938	117.99	6680	6680	6500	8680	4680	6680	6551.96	0.29	0	100	6760	6720	6680	6640	6600	6740	6660	53	2000	1000	4000	10	1	5300000	349	-9.51	0.21	12	0.17	-693.00	31283.00	57200	20230427	-88.48	6500	20240419	1.38	8340	-20.98	20240216	6500	1.38	20240419	57200	-88.48	20230427	6500	1.38	20240419	0.00	N	001070	1000	53 억		15124	N	N	0	N	00	N
60	20240419	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6560	-120	5	-1.80	57031680	8705	114.92	6680	6680	6500	8680	4680	6680	6551.60	0.29	0	88	6760	6720	6680	6640	6600	6740	6660	53	2000	1000	4000	10	1	5300000	348	-9.47	0.21	12	0.16	-693.00	31283.00	57200	20230427	-88.53	6500	20240419	0.92	8340	-21.34	20240216	6500	0.92	20240419	57200	-88.53	20230427	6500	0.92	20240419	0.00	N	001070	1000	53 억		15124	N	N	0	N	00	N
61	20240419	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6530	-150	5	-2.25	35468270	5407	71.38	6680	6680	6500	8680	4680	6680	6559.69	0.29	0	77	6760	6720	6680	6640	6600	6740	6660	53	2000	1000	4000	10	1	5300000	346	-9.42	0.21	12	0.10	-693.00	31283.00	57200	20230427	-88.58	6500	20240419	0.46	8340	-21.70	20240216	6500	0.46	20240419	57200	-88.58	20230427	6500	0.46	20240419	0.00	N	001070	1000	53 억		15124	N	N	0	N	00	N
62	20240419	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6530	-150	5	-2.25	34789930	5303	70.01	6680	6680	6500	8680	4680	6680	6560.42	0.29	0	77	6760	6720	6680	6640	6600	6740	6660	53	2000	1000	4000	10	1	5300000	346	-9.42	0.21	12	0.10	-693.00	31283.00	57200	20230427	-88.58	6500	20240419	0.46	8340	-21.70	20240216	6500	0.46	20240419	57200	-88.58	20230427	6500	0.46	20240419	0.00	N	001070	1000	53 억		15124	N	N	0	N	00	N
63	20240419	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6570	-110	5	-1.65	12061590	1825	24.09	6680	6680	6550	8680	4680	6680	6609.09	0.29	0	77	6760	6720	6680	6640	6600	6740	6660	53	2000	1000	4000	10	1	5300000	348	-9.48	0.21	12	0.03	-693.00	31283.00	57200	20230427	-88.51	6550	20240419	0.31	8340	-21.22	20240216	6550	0.31	20240419	57200	-88.51	20230427	6550	0.31	20240419	0.00	N	001070	1000	53 억		15124	N	N	0	N	00	N
64	20240419	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6660	-20	5	-0.30	6223070	940	12.41	6680	6680	6600	8680	4680	6680	6620.29	0.29	0	66	6760	6720	6680	6640	6600	6740	6660	53	2000	1000	4000	10	1	5300000	353	-9.61	0.21	12	0.02	-693.00	31283.00	57200	20230427	-88.36	6600	20240419	0.91	8340	-20.14	20240216	6600	0.91	20240419	57200	-88.36	20230427	6600	0.91	20240419	0.00	N	001070	1000	53 억		15124	N	N	0	N	00	N
65	20240419	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6680	0	3	0.00	287240	43	0.57	6680	6680	6680	8680	4680	6680	6680.00	0.29	0	0	6760	6720	6680	6640	6600	6740	6660	53	2000	1000	4000	10	1	5300000	354	-9.64	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.32	6640	20240418	0.60	8340	-19.90	20240216	6640	0.60	20240418	57200	-88.32	20230427	6640	0.60	20240418	0.00	N	001070	1000	53 억		15124	N	N	0	N	00	N
66	20240418	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6680	20	2	0.30	50639210	7575	58.67	6640	6720	6640	8650	4670	6660	6685.04	0.29	0	20	6906	6782	6716	6592	6526	6750	6560	53	1990	1000	3990	10	1	5300000	354	-9.64	0.21	12	0.14	-693.00	31283.00	57200	20230427	-88.32	6640	20240418	0.60	8340	-19.90	20240216	6640	0.60	20240418	57200	-88.32	20230427	6640	0.60	20240418	0.00	N	001070	1000	53 억		15122	N	N	0	N	00	N
67	20240418	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6700	40	2	0.60	50391980	7538	58.38	6640	6720	6640	8650	4670	6660	6685.06	0.29	0	14	6906	6782	6716	6592	6526	6750	6560	53	1990	1000	3990	10	1	5300000	355	-9.67	0.21	12	0.14	-693.00	31283.00	57200	20230427	-88.29	6640	20240418	0.90	8340	-19.66	20240216	6640	0.90	20240418	57200	-88.29	20230427	6640	0.90	20240418	0.00	N	001070	1000	53 억		15122	N	N	0	N	00	N
68	20240418	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6700	40	2	0.60	50325030	7528	58.31	6640	6720	6640	8650	4670	6660	6685.05	0.29	0	10	6906	6782	6716	6592	6526	6750	6560	53	1990	1000	3990	10	1	5300000	355	-9.67	0.21	12	0.14	-693.00	31283.00	57200	20230427	-88.29	6640	20240418	0.90	8340	-19.66	20240216	6640	0.90	20240418	57200	-88.29	20230427	6640	0.90	20240418	0.00	N	001070	1000	53 억		15122	N	N	0	N	00	N
69	20240418	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6690	30	2	0.45	46413670	6944	53.78	6640	6720	6640	8650	4670	6660	6684.00	0.29	0	3	6906	6782	6716	6592	6526	6750	6560	53	1990	1000	3990	10	1	5300000	355	-9.65	0.21	12	0.13	-693.00	31283.00	57200	20230427	-88.30	6640	20240418	0.75	8340	-19.78	20240216	6640	0.75	20240418	57200	-88.30	20230427	6640	0.75	20240418	0.00	N	001070	1000	53 억		15122	N	N	0	N	00	N
70	20240418	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6710	50	2	0.75	41302070	6180	47.87	6640	6720	6640	8650	4670	6660	6683.18	0.29	0	3	6906	6782	6716	6592	6526	6750	6560	53	1990	1000	3990	10	1	5300000	356	-9.68	0.21	12	0.12	-693.00	31283.00	57200	20230427	-88.27	6640	20240418	1.05	8340	-19.54	20240216	6640	1.05	20240418	57200	-88.27	20230427	6640	1.05	20240418	0.00	N	001070	1000	53 억		15122	N	N	0	N	00	N
71	20240418	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6700	40	2	0.60	28565350	4279	33.14	6640	6720	6640	8650	4670	6660	6675.71	0.29	0	3	6906	6782	6716	6592	6526	6750	6560	53	1990	1000	3990	10	1	5300000	355	-9.67	0.21	12	0.08	-693.00	31283.00	57200	20230427	-88.29	6640	20240418	0.90	8340	-19.66	20240216	6640	0.90	20240418	57200	-88.29	20230427	6640	0.90	20240418	0.00	N	001070	1000	53 억		15122	N	N	0	N	00	N
72	20240418	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6690	30	2	0.45	19261390	2890	22.38	6640	6720	6640	8650	4670	6660	6664.84	0.29	0	0	6906	6782	6716	6592	6526	6750	6560	53	1990	1000	3990	10	1	5300000	355	-9.65	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.30	6640	20240418	0.75	8340	-19.78	20240216	6640	0.75	20240418	57200	-88.30	20230427	6640	0.75	20240418	0.00	N	001070	1000	53 억		15122	N	N	0	N	00	N
73	20240418	090113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6640	-20	5	-0.30	1500640	226	1.75	6640	6640	6640	8650	4670	6660	6640.00	0.29	0	0	6906	6782	6716	6592	6526	6750	6560	53	1990	1000	3990	10	1	5300000	352	-9.58	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.39	6640	20240418	0.00	8340	-20.38	20240216	6640	0.00	20240418	57200	-88.39	20230427	6640	0.00	20240418	0.00	N	001070	1000	53 억		15122	N	N	0	N	00	N
74	20240417	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6660	-190	5	-2.77	86490850	12909	399.04	6790	6840	6650	8900	4800	6850	6700.51	0.29	0	8	6936	6892	6836	6792	6736	6865	6765	53	2050	1000	4110	10	1	5300000	353	-9.61	0.21	12	0.24	-693.00	31283.00	57200	20230427	-88.36	6650	20240417	0.15	8340	-20.14	20240216	6650	0.15	20240417	57200	-88.36	20230427	6650	0.15	20240417	0.00	N	001070	1000	53 억		15127	N	N	0	N	00	N
75	20240417	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6700	-150	5	-2.19	75880070	11321	349.95	6790	6840	6650	8900	4800	6850	6702.59	0.29	0	227	6936	6892	6836	6792	6736	6865	6765	53	2050	1000	4110	10	1	5300000	355	-9.67	0.21	12	0.21	-693.00	31283.00	57200	20230427	-88.29	6650	20240417	0.75	8340	-19.66	20240216	6650	0.75	20240417	57200	-88.29	20230427	6650	0.75	20240417	0.00	N	001070	1000	53 억		15127	N	N	0	N	00	N
76	20240417	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6710	-140	5	-2.04	69799590	10415	321.95	6790	6840	6650	8900	4800	6850	6701.83	0.29	0	394	6936	6892	6836	6792	6736	6865	6765	53	2050	1000	4110	10	1	5300000	356	-9.68	0.21	12	0.20	-693.00	31283.00	57200	20230427	-88.27	6650	20240417	0.90	8340	-19.54	20240216	6650	0.90	20240417	57200	-88.27	20230427	6650	0.90	20240417	0.00	N	001070	1000	53 억		15127	N	N	0	N	00	N
77	20240417	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6700	-150	5	-2.19	64017550	9554	295.33	6790	6840	6650	8900	4800	6850	6700.60	0.29	0	390	6936	6892	6836	6792	6736	6865	6765	53	2050	1000	4110	10	1	5300000	355	-9.67	0.21	12	0.18	-693.00	31283.00	57200	20230427	-88.29	6650	20240417	0.75	8340	-19.66	20240216	6650	0.75	20240417	57200	-88.29	20230427	6650	0.75	20240417	0.00	N	001070	1000	53 억		15127	N	N	0	N	00	N
78	20240417	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6760	-90	5	-1.31	19875140	2947	91.10	6790	6840	6700	8900	4800	6850	6744.19	0.29	0	340	6936	6892	6836	6792	6736	6865	6765	53	2050	1000	4110	10	1	5300000	358	-9.75	0.22	12	0.06	-693.00	31283.00	57200	20230427	-88.18	6700	20240417	0.90	8340	-18.94	20240216	6700	0.90	20240417	57200	-88.18	20230427	6700	0.90	20240417	0.00	N	001070	1000	53 억		15127	N	N	0	N	00	N
79	20240417	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6750	-100	5	-1.46	18312030	2715	83.93	6790	6840	6700	8900	4800	6850	6744.76	0.29	0	336	6936	6892	6836	6792	6736	6865	6765	53	2050	1000	4110	10	1	5300000	358	-9.74	0.22	12	0.05	-693.00	31283.00	57200	20230427	-88.20	6700	20240417	0.75	8340	-19.06	20240216	6700	0.75	20240417	57200	-88.20	20230427	6700	0.75	20240417	0.00	N	001070	1000	53 억		15127	N	N	0	N	00	N
80	20240417	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6820	-30	5	-0.44	4137750	609	18.83	6790	6840	6790	8900	4800	6850	6794.33	0.29	0	0	6936	6892	6836	6792	6736	6865	6765	53	2050	1000	4110	10	1	5300000	361	-9.84	0.22	12	0.01	-693.00	31283.00	57200	20230427	-88.08	6780	20240416	0.59	8340	-18.23	20240216	6780	0.59	20240416	57200	-88.08	20230427	6780	0.59	20240416	0.00	N	001070	1000	53 억		15127	N	N	0	N	00	N
81	20240417	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6840	-10	5	-0.15	3116660	459	14.19	6790	6840	6790	8900	4800	6850	6790.11	0.29	0	0	6936	6892	6836	6792	6736	6865	6765	53	2050	1000	4110	10	1	5300000	363	-9.87	0.22	12	0.01	-693.00	31283.00	57200	20230427	-88.04	6780	20240416	0.88	8340	-17.99	20240216	6780	0.88	20240416	57200	-88.04	20230427	6780	0.88	20240416	0.00	N	001070	1000	53 억		15127	N	N	0	N	00	N
82	20240416	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6850	-40	5	-0.58	22051280	3229	112.27	6880	6880	6780	8950	4830	6890	6829.14	0.29	0	-31	7083	6986	6903	6806	6723	6945	6765	53	2060	1000	4130	10	1	5300000	363	-9.88	0.22	12	0.06	-693.00	31283.00	57200	20230427	-88.02	6780	20240416	1.03	8340	-17.87	20240216	6780	1.03	20240416	57200	-88.02	20230427	6780	1.03	20240416	0.00	N	001070	1000	53 억		15170	N	N	0	N	00	N
83	20240416	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6850	-40	5	-0.58	21400530	3134	108.97	6880	6880	6780	8950	4830	6890	6828.50	0.29	0	-31	7083	6986	6903	6806	6723	6945	6765	53	2060	1000	4130	10	1	5300000	363	-9.88	0.22	12	0.06	-693.00	31283.00	57200	20230427	-88.02	6780	20240416	1.03	8340	-17.87	20240216	6780	1.03	20240416	57200	-88.02	20230427	6780	1.03	20240416	0.00	N	001070	1000	53 억		15170	N	N	0	N	00	N
84	20240416	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6830	-60	5	-0.87	19278520	2824	98.19	6880	6880	6780	8950	4830	6890	6826.67	0.29	0	-34	7083	6986	6903	6806	6723	6945	6765	53	2060	1000	4130	10	1	5300000	362	-9.86	0.22	12	0.05	-693.00	31283.00	57200	20230427	-88.06	6780	20240416	0.74	8340	-18.11	20240216	6780	0.74	20240416	57200	-88.06	20230427	6780	0.74	20240416	0.00	N	001070	1000	53 억		15170	N	N	0	N	00	N
85	20240416	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6850	-40	5	-0.58	18916970	2771	96.35	6880	6880	6780	8950	4830	6890	6826.77	0.29	0	-34	7083	6986	6903	6806	6723	6945	6765	53	2060	1000	4130	10	1	5300000	363	-9.88	0.22	12	0.05	-693.00	31283.00	57200	20230427	-88.02	6780	20240416	1.03	8340	-17.87	20240216	6780	1.03	20240416	57200	-88.02	20230427	6780	1.03	20240416	0.00	N	001070	1000	53 억		15170	N	N	0	N	00	N
86	20240416	120116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6840	-50	5	-0.73	11994340	1758	61.13	6880	6880	6790	8950	4830	6890	6822.72	0.29	0	-32	7083	6986	6903	6806	6723	6945	6765	53	2060	1000	4130	10	1	5300000	363	-9.87	0.22	12	0.03	-693.00	31283.00	57200	20230427	-88.04	6790	20240416	0.74	8340	-17.99	20240216	6790	0.74	20240416	57200	-88.04	20230427	6790	0.74	20240416	0.00	N	001070	1000	53 억		15170	N	N	0	N	00	N
87	20240416	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6850	-40	5	-0.58	11461360	1680	58.41	6880	6880	6790	8950	4830	6890	6822.24	0.29	0	-36	7083	6986	6903	6806	6723	6945	6765	53	2060	1000	4130	10	1	5300000	363	-9.88	0.22	12	0.03	-693.00	31283.00	57200	20230427	-88.02	6790	20240416	0.88	8340	-17.87	20240216	6790	0.88	20240416	57200	-88.02	20230427	6790	0.88	20240416	0.00	N	001070	1000	53 억		15170	N	N	0	N	00	N
88	20240416	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6860	-30	5	-0.44	2197160	320	11.13	6880	6880	6820	8950	4830	6890	6866.12	0.29	0	-36	7083	6986	6903	6806	6723	6945	6765	53	2060	1000	4130	10	1	5300000	364	-9.90	0.22	12	0.01	-693.00	31283.00	57200	20230427	-88.01	6820	20240416	0.59	8340	-17.75	20240216	6820	0.59	20240416	57200	-88.01	20230427	6820	0.59	20240416	0.00	N	001070	1000	53 억		15170	N	N	0	N	00	N
89	20240416	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6880	-10	5	-0.15	20640	3	0.10	6880	6880	6880	8950	4830	6890	6880.00	0.29	0	0	7083	6986	6903	6806	6723	6945	6765	53	2060	1000	4130	10	1	5300000	365	-9.93	0.22	12	0.00	-693.00	31283.00	57200	20230427	-87.97	6820	20240415	0.88	8340	-17.51	20240216	6820	0.88	20240415	57200	-87.97	20230427	6820	0.88	20240415	0.00	N	001070	1000	53 억		15170	N	N	0	N	00	N
90	20240415	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6890	-50	5	-0.72	19726230	2876	143.73	7000	7000	6820	9020	4860	6940	6858.91	0.29	0	-23	7126	7032	6946	6852	6766	7080	6900	53	2080	1000	4160	10	1	5300000	365	-9.94	0.22	12	0.05	-693.00	31283.00	57200	20230427	-87.95	6820	20240415	1.03	8340	-17.39	20240216	6820	1.03	20240415	57200	-87.95	20230427	6820	1.03	20240415	0.00	N	001070	1000	53 억		15198	N	N	1	N	00	N
91	20240415	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6880	-60	5	-0.86	16525210	2408	120.34	7000	7000	6820	9020	4860	6940	6862.63	0.29	0	-15	7126	7032	6946	6852	6766	7080	6900	53	2080	1000	4160	10	1	5300000	365	-9.93	0.22	12	0.05	-693.00	31283.00	57200	20230427	-87.97	6820	20240415	0.88	8340	-17.51	20240216	6820	0.88	20240415	57200	-87.97	20230427	6820	0.88	20240415	0.00	N	001070	1000	53 억		15198	N	N	1	N	00	N
92	20240415	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6890	-50	5	-0.72	13005550	1893	94.60	7000	7000	6820	9020	4860	6940	6870.34	0.29	0	-19	7126	7032	6946	6852	6766	7080	6900	53	2080	1000	4160	10	1	5300000	365	-9.94	0.22	12	0.04	-693.00	31283.00	57200	20230427	-87.95	6820	20240415	1.03	8340	-17.39	20240216	6820	1.03	20240415	57200	-87.95	20230427	6820	1.03	20240415	0.00	N	001070	1000	53 억		15198	N	N	1	N	00	N
93	20240415	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6870	-70	5	-1.01	11781510	1715	85.71	7000	7000	6820	9020	4860	6940	6869.69	0.29	0	98	7126	7032	6946	6852	6766	7080	6900	53	2080	1000	4160	10	1	5300000	364	-9.91	0.22	12	0.03	-693.00	31283.00	57200	20230427	-87.99	6820	20240415	0.73	8340	-17.63	20240216	6820	0.73	20240415	57200	-87.99	20230427	6820	0.73	20240415	0.00	N	001070	1000	53 억		15198	N	N	1	N	00	N
94	20240415	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6860	-80	5	-1.15	10253590	1492	74.56	7000	7000	6820	9020	4860	6940	6872.38	0.29	0	119	7126	7032	6946	6852	6766	7080	6900	53	2080	1000	4160	10	1	5300000	364	-9.90	0.22	12	0.03	-693.00	31283.00	57200	20230427	-88.01	6820	20240415	0.59	8340	-17.75	20240216	6820	0.59	20240415	57200	-88.01	20230427	6820	0.59	20240415	0.00	N	001070	1000	53 억		15198	N	N	1	N	00	N
95	20240415	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6870	-70	5	-1.01	9951340	1448	72.36	7000	7000	6820	9020	4860	6940	6872.47	0.29	0	160	7126	7032	6946	6852	6766	7080	6900	53	2080	1000	4160	10	1	5300000	364	-9.91	0.22	12	0.03	-693.00	31283.00	57200	20230427	-87.99	6820	20240415	0.73	8340	-17.63	20240216	6820	0.73	20240415	57200	-87.99	20230427	6820	0.73	20240415	0.00	N	001070	1000	53 억		15198	N	N	1	N	00	N
96	20240415	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6940	0	3	0.00	4871420	705	35.23	7000	7000	6860	9020	4860	6940	6909.82	0.29	0	-28	7126	7032	6946	6852	6766	7080	6900	53	2080	1000	4160	10	1	5300000	368	-10.01	0.22	12	0.01	-693.00	31283.00	57200	20230427	-87.87	6860	20240415	1.17	8340	-16.79	20240216	6860	1.17	20240415	57200	-87.87	20230427	6860	1.17	20240415	0.00	N	001070	1000	53 억		15198	N	N	1	N	00	N
97	20240415	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6990	50	2	0.72	104990	15	0.75	7000	7000	6990	9020	4860	6940	6999.33	0.29	0	-3	7126	7032	6946	6852	6766	7080	6900	53	2080	1000	4160	10	1	5300000	370	-10.09	0.22	12	0.00	-693.00	31283.00	57200	20230427	-87.78	6860	20240411	1.90	8340	-16.19	20240216	6860	1.90	20240411	57200	-87.78	20230427	6860	1.90	20240411	0.00	N	001070	1000	53 억		15198	N	N	1	N	00	N
98	20240412	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6940	-60	5	-0.86	13846840	2001	19.67	6910	7040	6860	9100	4900	7000	6919.96	0.29	0	22	7173	7086	6973	6886	6773	7130	6930	53	2100	1000	4200	10	1	5300000	368	-10.01	0.22	12	0.04	-693.00	31283.00	57200	20230427	-87.87	6860	20240412	1.17	8340	-16.79	20240216	6860	1.17	20240412	57200	-87.87	20230427	6860	1.17	20240412	0.00	N	001070	1000	53 억		15151	N	N	1	N	00	N
99	20240412	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6950	-50	5	-0.71	12201770	1763	17.33	6910	7040	6870	9100	4900	7000	6921.03	0.29	0	47	7173	7086	6973	6886	6773	7130	6930	53	2100	1000	4200	10	1	5300000	368	-10.03	0.22	12	0.03	-693.00	31283.00	57200	20230427	-87.85	6860	20240411	1.31	8340	-16.67	20240216	6860	1.31	20240411	57200	-87.85	20230427	6860	1.31	20240411	0.00	N	001070	1000	53 억		15151	N	N	0	N	00	N
100	20240412	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6980	-20	5	-0.29	8800250	1269	12.47	6910	7040	6890	9100	4900	7000	6934.79	0.29	0	5	7173	7086	6973	6886	6773	7130	6930	53	2100	1000	4200	10	1	5300000	370	-10.07	0.22	12	0.02	-693.00	31283.00	57200	20230427	-87.80	6860	20240411	1.75	8340	-16.31	20240216	6860	1.75	20240411	57200	-87.80	20230427	6860	1.75	20240411	0.00	N	001070	1000	53 억		15151	N	N	0	N	00	N
101	20240412	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6980	-20	5	-0.29	8388430	1210	11.89	6910	7040	6890	9100	4900	7000	6932.59	0.29	0	5	7173	7086	6973	6886	6773	7130	6930	53	2100	1000	4200	10	1	5300000	370	-10.07	0.22	12	0.02	-693.00	31283.00	57200	20230427	-87.80	6860	20240411	1.75	8340	-16.31	20240216	6860	1.75	20240411	57200	-87.80	20230427	6860	1.75	20240411	0.00	N	001070	1000	53 억		15151	N	N	0	N	00	N
102	20240412	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6900	-100	5	-1.43	8256590	1191	11.71	6910	7040	6890	9100	4900	7000	6932.49	0.29	0	5	7173	7086	6973	6886	6773	7130	6930	53	2100	1000	4200	10	1	5300000	366	-9.96	0.22	12	0.02	-693.00	31283.00	57200	20230427	-87.94	6860	20240411	0.58	8340	-17.27	20240216	6860	0.58	20240411	57200	-87.94	20230427	6860	0.58	20240411	0.00	N	001070	1000	53 억		15151	N	N	0	N	00	N
103	20240412	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7000	0	3	0.00	3222120	464	4.56	6910	7040	6910	9100	4900	7000	6944.22	0.29	0	-38	7173	7086	6973	6886	6773	7130	6930	53	2100	1000	4200	10	1	5300000	371	-10.10	0.22	12	0.01	-693.00	31283.00	57200	20230427	-87.76	6860	20240411	2.04	8340	-16.07	20240216	6860	2.04	20240411	57200	-87.76	20230427	6860	2.04	20240411	0.00	N	001070	1000	53 억		15151	N	N	0	N	00	N
104	20240412	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7010	10	2	0.14	2361490	341	3.35	6910	7040	6910	9100	4900	7000	6925.19	0.29	0	-38	7173	7086	6973	6886	6773	7130	6930	53	2100	1000	4200	10	1	5300000	372	-10.12	0.22	12	0.01	-693.00	31283.00	57200	20230427	-87.74	6860	20240411	2.19	8340	-15.95	20240216	6860	2.19	20240411	57200	-87.74	20230427	6860	2.19	20240411	0.00	N	001070	1000	53 억		15151	N	N	0	N	00	N
105	20240412	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6910	-90	5	-1.29	1768960	256	2.52	6910	6910	6910	9100	4900	7000	6910.00	0.29	0	-38	7173	7086	6973	6886	6773	7130	6930	53	2100	1000	4200	10	1	5300000	366	-9.97	0.22	12	0.00	-693.00	31283.00	57200	20230427	-87.92	6860	20240411	0.73	8340	-17.15	20240216	6860	0.73	20240411	57200	-87.92	20230427	6860	0.73	20240411	0.00	N	001070	1000	53 억		15151	N	N	0	N	00	N
106	20240411	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7000	40	2	0.57	70041030	10173	62.05	6990	7060	6860	9040	4880	6960	6884.99	0.29	0	-16	7126	7042	6986	6902	6846	7015	6875	53	2080	1000	4170	10	1	5300000	371	-10.10	0.22	12	0.19	-693.00	31283.00	57200	20230427	-87.76	6860	20240411	2.04	8340	-16.07	20240216	6860	2.04	20240411	57200	-87.76	20230427	6860	2.04	20240411	0.00	N	001070	1000	53 억		15167	N	N	25	N	00	N
107	20240411	150116	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7000	40	2	0.57	69642050	10116	61.70	6990	7060	6860	9040	4880	6960	6884.35	0.29	0	-16	7126	7042	6986	6902	6846	7015	6875	53	2080	1000	4170	10	1	5300000	371	-10.10	0.22	12	0.19	-693.00	31283.00	57200	20230427	-87.76	6860	20240411	2.04	8340	-16.07	20240216	6860	2.04	20240411	57200	-87.76	20230427	6860	2.04	20240411	0.00	N	001070	1000	53 억		15167	N	N	25	N	00	N
108	20240411	140118	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6960	0	3	0.00	62081000	9026	55.05	6990	7060	6860	9040	4880	6960	6878.02	0.29	0	-16	7126	7042	6986	6902	6846	7015	6875	53	2080	1000	4170	10	1	5300000	369	-10.04	0.22	12	0.17	-693.00	31283.00	57200	20230427	-87.83	6860	20240411	1.46	8340	-16.55	20240216	6860	1.46	20240411	57200	-87.83	20230427	6860	1.46	20240411	0.00	N	001070	1000	53 억		15167	N	N	25	N	00	N
109	20240411	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6960	0	3	0.00	59877140	8709	53.12	6990	7060	6860	9040	4880	6960	6875.32	0.29	0	-16	7126	7042	6986	6902	6846	7015	6875	53	2080	1000	4170	10	1	5300000	369	-10.04	0.22	12	0.16	-693.00	31283.00	57200	20230427	-87.83	6860	20240411	1.46	8340	-16.55	20240216	6860	1.46	20240411	57200	-87.83	20230427	6860	1.46	20240411	0.00	N	001070	1000	53 억		15167	N	N	25	N	00	N
110	20240411	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6940	-20	5	-0.29	59703500	8684	52.97	6990	7060	6860	9040	4880	6960	6875.12	0.29	0	-16	7126	7042	6986	6902	6846	7015	6875	53	2080	1000	4170	10	1	5300000	368	-10.01	0.22	12	0.16	-693.00	31283.00	57200	20230427	-87.87	6860	20240411	1.17	8340	-16.79	20240216	6860	1.17	20240411	57200	-87.87	20230427	6860	1.17	20240411	0.00	N	001070	1000	53 억		15167	N	N	25	N	00	N
111	20240411	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6870	-90	5	-1.29	58386660	8494	51.81	6990	7060	6860	9040	4880	6960	6873.87	0.29	0	-16	7126	7042	6986	6902	6846	7015	6875	53	2080	1000	4170	10	1	5300000	364	-9.91	0.22	12	0.16	-693.00	31283.00	57200	20230427	-87.99	6860	20240411	0.15	8340	-17.63	20240216	6860	0.15	20240411	57200	-87.99	20230427	6860	0.15	20240411	0.00	N	001070	1000	53 억		15167	N	N	25	N	00	N
112	20240411	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6870	-90	5	-1.29	8728760	1266	7.72	6990	7060	6860	9040	4880	6960	6894.76	0.29	0	-16	7126	7042	6986	6902	6846	7015	6875	53	2080	1000	4170	10	1	5300000	364	-9.91	0.22	12	0.02	-693.00	31283.00	57200	20230427	-87.99	6860	20240411	0.15	8340	-17.63	20240216	6860	0.15	20240411	57200	-87.99	20230427	6860	0.15	20240411	0.00	N	001070	1000	53 억		15167	N	N	25	N	00	N
113	20240411	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6990	30	2	0.43	20970	3	0.02	6990	6990	6990	9040	4880	6960	6990.00	0.29	0	0	7126	7042	6986	6902	6846	7015	6875	53	2080	1000	4170	10	1	5300000	370	-10.09	0.22	12	0.00	-693.00	31283.00	57200	20230427	-87.78	6930	20240409	0.87	8340	-16.19	20240216	6930	0.87	20240409	57200	-87.78	20230427	6930	0.87	20240409	0.00	N	001070	1000	53 억		15167	N	N	25	N	00	N
114	20240409	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6960	-60	5	-0.85	113186440	16238	786.34	7000	7070	6930	9120	4920	7020	6970.47	0.28	0	62	7140	7080	7050	6990	6960	7065	6975	53	2100	1000	4210	10	1	5300000	369	-10.04	0.22	12	0.31	-693.00	31283.00	57200	20230427	-87.83	6930	20240409	0.43	8340	-16.55	20240216	6930	0.43	20240409	57200	-87.83	20230427	6930	0.43	20240409	0.00	N	001070	1000	53 억		15073	N	N	25	N	00	N
115	20240409	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6930	-90	5	-1.28	111043100	15930	771.43	7000	7070	6930	9120	4920	7020	6970.69	0.28	0	74	7140	7080	7050	6990	6960	7065	6975	53	2100	1000	4210	10	1	5300000	367	-10.00	0.22	12	0.30	-693.00	31283.00	57200	20230427	-87.88	6930	20240409	0.00	8340	-16.91	20240216	6930	0.00	20240409	57200	-87.88	20230427	6930	0.00	20240409	0.00	N	001070	1000	53 억		15073	N	N	10	N	00	N
116	20240409	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6940	-80	5	-1.14	104435090	14978	725.33	7000	7070	6940	9120	4920	7020	6972.57	0.28	0	81	7140	7080	7050	6990	6960	7065	6975	53	2100	1000	4210	10	1	5300000	368	-10.01	0.22	12	0.28	-693.00	31283.00	57200	20230427	-87.87	6940	20240409	0.00	8340	-16.79	20240216	6940	0.00	20240409	57200	-87.87	20230427	6940	0.00	20240409	0.00	N	001070	1000	53 억		15073	N	N	10	N	00	N
117	20240409	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6960	-60	5	-0.85	98319030	14098	682.71	7000	7070	6940	9120	4920	7020	6973.97	0.28	0	89	7140	7080	7050	6990	6960	7065	6975	53	2100	1000	4210	10	1	5300000	369	-10.04	0.22	12	0.27	-693.00	31283.00	57200	20230427	-87.83	6940	20240409	0.29	8340	-16.55	20240216	6940	0.29	20240409	57200	-87.83	20230427	6940	0.29	20240409	0.00	N	001070	1000	53 억		15073	N	N	10	N	00	N
118	20240409	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6980	-40	5	-0.57	91606220	13131	635.88	7000	7070	6940	9120	4920	7020	6976.33	0.28	0	96	7140	7080	7050	6990	6960	7065	6975	53	2100	1000	4210	10	1	5300000	370	-10.07	0.22	12	0.25	-693.00	31283.00	57200	20230427	-87.80	6940	20240409	0.58	8340	-16.31	20240216	6940	0.58	20240409	57200	-87.80	20230427	6940	0.58	20240409	0.00	N	001070	1000	53 억		15073	N	N	10	N	00	N
119	20240409	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6990	-30	5	-0.43	40732710	5802	280.97	7000	7070	6980	9120	4920	7020	7020.46	0.28	0	103	7140	7080	7050	6990	6960	7065	6975	53	2100	1000	4210	10	1	5300000	370	-10.09	0.22	12	0.11	-693.00	31283.00	57200	20230427	-87.78	6980	20240409	0.14	8340	-16.19	20240216	6980	0.14	20240409	57200	-87.78	20230427	6980	0.14	20240409	0.00	N	001070	1000	53 억		15073	N	N	10	N	00	N
120	20240409	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7050	30	2	0.43	30250070	4304	208.43	7000	7070	6980	9120	4920	7020	7028.36	0.28	0	104	7140	7080	7050	6990	6960	7065	6975	53	2100	1000	4210	10	1	5300000	374	-10.17	0.23	12	0.08	-693.00	31283.00	57200	20230427	-87.67	6980	20240409	1.00	8340	-15.47	20240216	6980	1.00	20240409	57200	-87.67	20230427	6980	1.00	20240409	0.00	N	001070	1000	53 억		15073	N	N	10	N	00	N
121	20240409	090113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7010	-10	5	-0.14	1064020	152	7.36	7000	7010	7000	9120	4920	7020	7000.13	0.28	0	0	7140	7080	7050	6990	6960	7065	6975	53	2100	1000	4210	10	1	5300000	372	-10.12	0.22	12	0.00	-693.00	31283.00	57200	20230427	-87.74	7000	20240409	0.14	8340	-15.95	20240216	7000	0.14	20240409	57200	-87.74	20230427	7000	0.14	20240409	0.00	N	001070	1000	53 억		15073	N	N	10	N	00	N
122	20240408	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7020	-90	5	-1.27	12918560	1833	61.68	7110	7110	7020	9240	4980	7110	7060.21	0.28	0	0	7156	7132	7116	7092	7076	7125	7085	53	2130	1000	4260	10	1	5300000	372	-10.13	0.22	12	0.03	-693.00	31283.00	57200	20230427	-87.73	7020	20240408	0.00	8340	-15.83	20240216	7020	0.00	20240408	57200	-87.73	20230427	7020	0.00	20240408	0.00	N	001070	1000	53 억		15073	N	N	10	N	00	N
123	20240408	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7040	-70	5	-0.98	7631640	1080	36.34	7110	7110	7040	9240	4980	7110	7066.33	0.28	0	0	7156	7132	7116	7092	7076	7125	7085	53	2130	1000	4260	10	1	5300000	373	-10.16	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.69	7040	20240408	0.00	8340	-15.59	20240216	7040	0.00	20240408	57200	-87.69	20230427	7040	0.00	20240408	0.00	N	001070	1000	53 억		15073	N	N	46	N	00	N
124	20240408	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7080	-30	5	-0.42	5729190	810	27.25	7110	7110	7050	9240	4980	7110	7073.07	0.28	0	0	7156	7132	7116	7092	7076	7125	7085	53	2130	1000	4260	10	1	5300000	375	-10.22	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.62	7050	20240408	0.43	8340	-15.11	20240216	7050	0.43	20240408	57200	-87.62	20230427	7050	0.43	20240408	0.00	N	001070	1000	53 억		15073	N	N	46	N	00	N
125	20240408	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7080	-30	5	-0.42	3315440	468	15.75	7110	7110	7070	9240	4980	7110	7084.27	0.28	0	0	7156	7132	7116	7092	7076	7125	7085	53	2130	1000	4260	10	1	5300000	375	-10.22	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.62	7070	20240408	0.14	8340	-15.11	20240216	7070	0.14	20240408	57200	-87.62	20230427	7070	0.14	20240408	0.00	N	001070	1000	53 억		15073	N	N	46	N	00	N
126	20240408	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7090	-20	5	-0.28	2197340	310	10.43	7110	7110	7080	9240	4980	7110	7088.19	0.28	0	0	7156	7132	7116	7092	7076	7125	7085	53	2130	1000	4260	10	1	5300000	376	-10.23	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.60	7080	20240408	0.14	8340	-14.99	20240216	7080	0.14	20240408	57200	-87.60	20230427	7080	0.14	20240408	0.00	N	001070	1000	53 억		15073	N	N	46	N	00	N
127	20240408	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7090	-20	5	-0.28	2190250	309	10.40	7110	7110	7080	9240	4980	7110	7088.19	0.28	0	0	7156	7132	7116	7092	7076	7125	7085	53	2130	1000	4260	10	1	5300000	376	-10.23	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.60	7080	20240408	0.14	8340	-14.99	20240216	7080	0.14	20240408	57200	-87.60	20230427	7080	0.14	20240408	0.00	N	001070	1000	53 억		15073	N	N	46	N	00	N
128	20240408	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7080	-30	5	-0.42	1198930	169	5.69	7110	7110	7080	9240	4980	7110	7094.26	0.28	0	0	7156	7132	7116	7092	7076	7125	7085	53	2130	1000	4260	10	1	5300000	375	-10.22	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.62	7080	20240408	0.00	8340	-15.11	20240216	7080	0.00	20240408	57200	-87.62	20230427	7080	0.00	20240408	0.00	N	001070	1000	53 억		15073	N	N	46	N	00	N
129	20240408	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7110	0	3	0.00	42660	6	0.20	7110	7110	7110	9240	4980	7110	7110.00	0.28	0	0	7156	7132	7116	7092	7076	7125	7085	53	2130	1000	4260	10	1	5300000	377	-10.26	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.57	7100	20240402	0.14	8340	-14.75	20240216	7100	0.14	20240402	57200	-87.57	20230427	7100	0.14	20240402	0.00	N	001070	1000	53 억		15073	N	N	46	N	00	N
130	20240405	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7110	-30	5	-0.42	21144860	2971	59.01	7130	7140	7100	9280	5000	7140	7117.09	0.28	0	-19	7206	7172	7136	7102	7066	7190	7120	53	2140	1000	4280	10	1	5300000	377	-10.26	0.23	12	0.06	-693.00	31283.00	57200	20230427	-87.57	7100	20240405	0.14	8340	-14.75	20240216	7100	0.14	20240405	57200	-87.57	20230427	7100	0.14	20240405	0.00	N	001070	1000	53 억		15092	N	N	46	N	00	N
131	20240405	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7130	-10	5	-0.14	20120460	2827	56.15	7130	7140	7100	9280	5000	7140	7117.25	0.28	0	-7	7206	7172	7136	7102	7066	7190	7120	53	2140	1000	4280	10	1	5300000	378	-10.29	0.23	12	0.05	-693.00	31283.00	57200	20230427	-87.53	7100	20240405	0.42	8340	-14.51	20240216	7100	0.42	20240405	57200	-87.53	20230427	7100	0.42	20240405	0.00	N	001070	1000	53 억		15092	N	N	1	N	00	N
132	20240405	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7130	-10	5	-0.14	19407460	2727	54.16	7130	7140	7100	9280	5000	7140	7116.78	0.28	0	-7	7206	7172	7136	7102	7066	7190	7120	53	2140	1000	4280	10	1	5300000	378	-10.29	0.23	12	0.05	-693.00	31283.00	57200	20230427	-87.53	7100	20240405	0.42	8340	-14.51	20240216	7100	0.42	20240405	57200	-87.53	20230427	7100	0.42	20240405	0.00	N	001070	1000	53 억		15092	N	N	1	N	00	N
133	20240405	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7140	0	3	0.00	14326820	2012	39.96	7130	7140	7100	9280	5000	7140	7120.69	0.28	0	-7	7206	7172	7136	7102	7066	7190	7120	53	2140	1000	4280	10	1	5300000	378	-10.30	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.52	7100	20240405	0.56	8340	-14.39	20240216	7100	0.56	20240405	57200	-87.52	20230427	7100	0.56	20240405	0.00	N	001070	1000	53 억		15092	N	N	1	N	00	N
134	20240405	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7100	-40	5	-0.56	9137930	1285	25.52	7130	7140	7100	9280	5000	7140	7111.23	0.28	0	-7	7206	7172	7136	7102	7066	7190	7120	53	2140	1000	4280	10	1	5300000	376	-10.25	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.59	7100	20240405	0.00	8340	-14.87	20240216	7100	0.00	20240405	57200	-87.59	20230427	7100	0.00	20240405	0.00	N	001070	1000	53 억		15092	N	N	1	N	00	N
135	20240405	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7130	-10	5	-0.14	2921710	410	8.14	7130	7140	7120	9280	5000	7140	7126.12	0.28	0	-7	7206	7172	7136	7102	7066	7190	7120	53	2140	1000	4280	10	1	5300000	378	-10.29	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.53	7100	20240402	0.42	8340	-14.51	20240216	7100	0.42	20240402	57200	-87.53	20230427	7100	0.42	20240402	0.00	N	001070	1000	53 억		15092	N	N	1	N	00	N
136	20240405	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7130	-10	5	-0.14	2401810	337	6.69	7130	7140	7120	9280	5000	7140	7127.03	0.28	0	-7	7206	7172	7136	7102	7066	7190	7120	53	2140	1000	4280	10	1	5300000	378	-10.29	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.53	7100	20240402	0.42	8340	-14.51	20240216	7100	0.42	20240402	57200	-87.53	20230427	7100	0.42	20240402	0.00	N	001070	1000	53 억		15092	N	N	1	N	00	N
137	20240405	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7140	0	3	0.00	114090	16	0.32	7130	7140	7130	9280	5000	7140	7130.62	0.28	0	-7	7206	7172	7136	7102	7066	7190	7120	53	2140	1000	4280	10	1	5300000	378	-10.30	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.52	7100	20240402	0.56	8340	-14.39	20240216	7100	0.56	20240402	57200	-87.52	20230427	7100	0.56	20240402	0.00	N	001070	1000	53 억		15092	N	N	1	N	00	N
138	20240404	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7140	-40	5	-0.56	35809500	5023	90.82	7130	7170	7100	9330	5030	7180	7129.10	0.28	0	-255	7253	7216	7173	7136	7093	7235	7155	53	2150	1000	4300	10	1	5300000	378	-10.30	0.23	12	0.09	-693.00	31283.00	57200	20230427	-87.52	7100	20240404	0.56	8340	-14.39	20240216	7100	0.56	20240404	57200	-87.52	20230427	7100	0.56	20240404	0.00	N	001070	1000	53 억		15081	N	N	1	N	00	N
139	20240404	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7140	-40	5	-0.56	35502480	4980	90.04	7130	7170	7100	9330	5030	7180	7129.01	0.28	0	-253	7253	7216	7173	7136	7093	7235	7155	53	2150	1000	4300	10	1	5300000	378	-10.30	0.23	12	0.09	-693.00	31283.00	57200	20230427	-87.52	7100	20240404	0.56	8340	-14.39	20240216	7100	0.56	20240404	57200	-87.52	20230427	7100	0.56	20240404	0.00	N	001070	1000	53 억		15081	N	N	3	N	00	N
140	20240404	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7120	-60	5	-0.84	32700060	4586	82.91	7130	7170	7100	9330	5030	7180	7130.41	0.28	0	-253	7253	7216	7173	7136	7093	7235	7155	53	2150	1000	4300	10	1	5300000	377	-10.27	0.23	12	0.09	-693.00	31283.00	57200	20230427	-87.55	7100	20240404	0.28	8340	-14.63	20240216	7100	0.28	20240404	57200	-87.55	20230427	7100	0.28	20240404	0.00	N	001070	1000	53 억		15081	N	N	3	N	00	N
141	20240404	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7120	-60	5	-0.84	15492630	2175	39.32	7130	7170	7100	9330	5030	7180	7123.05	0.28	0	-253	7253	7216	7173	7136	7093	7235	7155	53	2150	1000	4300	10	1	5300000	377	-10.27	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.55	7100	20240404	0.28	8340	-14.63	20240216	7100	0.28	20240404	57200	-87.55	20230427	7100	0.28	20240404	0.00	N	001070	1000	53 억		15081	N	N	3	N	00	N
142	20240404	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7110	-70	5	-0.97	14768370	2073	37.48	7130	7170	7100	9330	5030	7180	7124.15	0.28	0	-253	7253	7216	7173	7136	7093	7235	7155	53	2150	1000	4300	10	1	5300000	377	-10.26	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.57	7100	20240404	0.14	8340	-14.75	20240216	7100	0.14	20240404	57200	-87.57	20230427	7100	0.14	20240404	0.00	N	001070	1000	53 억		15081	N	N	3	N	00	N
143	20240404	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7120	-60	5	-0.84	11789500	1654	29.90	7130	7170	7110	9330	5030	7180	7127.87	0.28	0	-186	7253	7216	7173	7136	7093	7235	7155	53	2150	1000	4300	10	1	5300000	377	-10.27	0.23	12	0.03	-693.00	31283.00	57200	20230427	-87.55	7100	20240402	0.28	8340	-14.63	20240216	7100	0.28	20240402	57200	-87.55	20230427	7100	0.28	20240402	0.00	N	001070	1000	53 억		15081	N	N	3	N	00	N
144	20240404	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7160	-20	5	-0.28	4802410	673	12.17	7130	7170	7130	9330	5030	7180	7135.82	0.28	0	-90	7253	7216	7173	7136	7093	7235	7155	53	2150	1000	4300	10	1	5300000	379	-10.33	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.48	7100	20240402	0.85	8340	-14.15	20240216	7100	0.85	20240402	57200	-87.48	20230427	7100	0.85	20240402	0.00	N	001070	1000	53 억		15081	N	N	3	N	00	N
145	20240404	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7170	-10	5	-0.14	556180	78	1.41	7130	7170	7130	9330	5030	7180	7130.51	0.28	0	-11	7253	7216	7173	7136	7093	7235	7155	53	2150	1000	4300	10	1	5300000	380	-10.35	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.47	7100	20240402	0.99	8340	-14.03	20240216	7100	0.99	20240402	57200	-87.47	20230427	7100	0.99	20240402	0.00	N	001070	1000	53 억		15081	N	N	3	N	00	N
146	20240403	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7180	30	2	0.42	39588600	5530	43.74	7150	7210	7130	9290	5010	7150	7158.88	0.29	0	-124	7476	7312	7206	7042	6936	7260	6990	53	2140	1000	4290	10	1	5300000	381	-10.36	0.23	12	0.10	-693.00	31283.00	57200	20230427	-87.45	7100	20240402	1.13	8340	-13.91	20240216	7100	1.13	20240402	57200	-87.45	20230427	7100	1.13	20240402	0.00	N	001070	1000	53 억		15205	N	N	3	N	00	N
147	20240403	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7170	20	2	0.28	37843330	5286	41.81	7150	7210	7130	9290	5010	7150	7159.16	0.29	0	-125	7476	7312	7206	7042	6936	7260	6990	53	2140	1000	4290	10	1	5300000	380	-10.35	0.23	12	0.10	-693.00	31283.00	57200	20230427	-87.47	7100	20240402	0.99	8340	-14.03	20240216	7100	0.99	20240402	57200	-87.47	20230427	7100	0.99	20240402	0.00	N	001070	1000	53 억		15205	N	N	10	N	00	N
148	20240403	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7200	50	2	0.70	37750060	5273	41.71	7150	7210	7130	9290	5010	7150	7159.12	0.29	0	-125	7476	7312	7206	7042	6936	7260	6990	53	2140	1000	4290	10	1	5300000	382	-10.39	0.23	12	0.10	-693.00	31283.00	57200	20230427	-87.41	7100	20240402	1.41	8340	-13.67	20240216	7100	1.41	20240402	57200	-87.41	20230427	7100	1.41	20240402	0.00	N	001070	1000	53 억		15205	N	N	10	N	00	N
149	20240403	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7190	40	2	0.56	37663700	5261	41.62	7150	7210	7130	9290	5010	7150	7159.04	0.29	0	-125	7476	7312	7206	7042	6936	7260	6990	53	2140	1000	4290	10	1	5300000	381	-10.38	0.23	12	0.10	-693.00	31283.00	57200	20230427	-87.43	7100	20240402	1.27	8340	-13.79	20240216	7100	1.27	20240402	57200	-87.43	20230427	7100	1.27	20240402	0.00	N	001070	1000	53 억		15205	N	N	10	N	00	N
150	20240403	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7200	50	2	0.70	37570110	5248	41.51	7150	7210	7130	9290	5010	7150	7158.94	0.29	0	-125	7476	7312	7206	7042	6936	7260	6990	53	2140	1000	4290	10	1	5300000	382	-10.39	0.23	12	0.10	-693.00	31283.00	57200	20230427	-87.41	7100	20240402	1.41	8340	-13.67	20240216	7100	1.41	20240402	57200	-87.41	20230427	7100	1.41	20240402	0.00	N	001070	1000	53 억		15205	N	N	10	N	00	N
151	20240403	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7160	10	2	0.14	22207410	3111	24.61	7150	7210	7130	9290	5010	7150	7138.35	0.29	0	-6	7476	7312	7206	7042	6936	7260	6990	53	2140	1000	4290	10	1	5300000	379	-10.33	0.23	12	0.06	-693.00	31283.00	57200	20230427	-87.48	7100	20240402	0.85	8340	-14.15	20240216	7100	0.85	20240402	57200	-87.48	20230427	7100	0.85	20240402	0.00	N	001070	1000	53 억		15205	N	N	10	N	00	N
152	20240403	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7170	20	2	0.28	5819870	813	6.43	7150	7210	7140	9290	5010	7150	7158.51	0.29	0	-6	7476	7312	7206	7042	6936	7260	6990	53	2140	1000	4290	10	1	5300000	380	-10.35	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.47	7100	20240402	0.99	8340	-14.03	20240216	7100	0.99	20240402	57200	-87.47	20230427	7100	0.99	20240402	0.00	N	001070	1000	53 억		15205	N	N	10	N	00	N
153	20240403	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7150	0	3	0.00	300300	42	0.33	7150	7150	7150	9290	5010	7150	7150.00	0.29	0	-6	7476	7312	7206	7042	6936	7260	6990	53	2140	1000	4290	10	1	5300000	379	-10.32	0.23	12	0.00	-693.00	31283.00	57200	20230427	-87.50	7100	20240402	0.70	8340	-14.27	20240216	7100	0.70	20240402	57200	-87.50	20230427	7100	0.70	20240402	0.00	N	001070	1000	53 억		15205	N	N	10	N	00	N
154	20240402	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7150	-110	5	-1.52	90584050	12637	307.92	7290	7370	7100	9430	5090	7260	7166.71	0.28	0	176	7426	7342	7296	7212	7166	7320	7190	53	2170	1000	4350	10	1	5300000	379	-10.32	0.23	12	0.24	-693.00	31283.00	57200	20230427	-87.50	7100	20240402	0.70	8340	-14.27	20240216	7100	0.70	20240402	57200	-87.50	20230427	7100	0.70	20240402	0.00	N	001070	1000	53 억		15033	N	N	10	N	00	N
155	20240402	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7180	-80	5	-1.10	83980320	11714	285.43	7290	7370	7100	9430	5090	7260	7167.67	0.28	0	219	7426	7342	7296	7212	7166	7320	7190	53	2170	1000	4350	10	1	5300000	381	-10.36	0.23	12	0.22	-693.00	31283.00	57200	20230427	-87.45	7100	20240402	1.13	8340	-13.91	20240216	7100	1.13	20240402	57200	-87.45	20230427	7100	1.13	20240402	0.00	N	001070	1000	53 억		15033	N	N	0	N	00	N
156	20240402	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7190	-70	5	-0.96	79446480	11083	270.05	7290	7370	7100	9430	5090	7260	7166.66	0.28	0	718	7426	7342	7296	7212	7166	7320	7190	53	2170	1000	4350	10	1	5300000	381	-10.38	0.23	12	0.21	-693.00	31283.00	57200	20230427	-87.43	7100	20240402	1.27	8340	-13.79	20240216	7100	1.27	20240402	57200	-87.43	20230427	7100	1.27	20240402	0.00	N	001070	1000	53 억		15033	N	N	0	N	00	N
157	20240402	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7230	-30	5	-0.41	41881610	5808	141.52	7290	7370	7170	9430	5090	7260	7209.30	0.28	0	702	7426	7342	7296	7212	7166	7320	7190	53	2170	1000	4350	10	1	5300000	383	-10.43	0.23	12	0.11	-693.00	31283.00	57200	20230427	-87.36	7170	20240402	0.84	8340	-13.31	20240216	7170	0.84	20240402	57200	-87.36	20230427	7170	0.84	20240402	0.00	N	001070	1000	53 억		15033	N	N	0	N	00	N
158	20240402	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	7250	-10	5	-0.14	28270470	3913	95.35	7290	7370	7200	9430	5090	7260	7222.89	0.28	0	298	7426	7342	7296	7212	7166	7320	7190	53	2170	1000	4350	10	1	5300000	384	-10.46	0.23	12	0.07	-693.00	31283.00	57200	20230427	-87.33	7200	20240402	0.69	8340	-13.07	20240216	7200	0.69	20240402	57200	-87.33	20230427	7200	0.69	20240402	0.00	N	001070	1000	53 억		15033	N	N	0	N	00	N
159	20240402	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7260	0	3	0.00	6055260	833	20.30	7290	7370	7260	9430	5090	7260	7272.08	0.28	0	2	7426	7342	7296	7212	7166	7320	7190	53	2170	1000	4350	10	1	5300000	385	-10.48	0.23	12	0.02	-693.00	31283.00	57200	20230427	-87.31	7230	20240328	0.41	8340	-12.95	20240216	7230	0.41	20240328	57200	-87.31	20230427	7230	0.41	20240328	0.00	N	001070	1000	53 억		15033	N	N	0	N	00	N
160	20240402	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7290	30	2	0.41	4325610	595	14.50	7290	7370	7260	9430	5090	7260	7274.85	0.28	0	-2	7426	7342	7296	7212	7166	7320	7190	53	2170	1000	4350	10	1	5300000	386	-10.52	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.26	7230	20240328	0.83	8340	-12.59	20240216	7230	0.83	20240328	57200	-87.26	20230427	7230	0.83	20240328	0.00	N	001070	1000	53 억		15033	N	N	0	N	00	N
161	20240402	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7290	30	2	0.41	2188380	301	7.33	7290	7290	7290	9430	5090	7260	7290.00	0.28	0	0	7426	7342	7296	7212	7166	7320	7190	53	2170	1000	4350	10	1	5300000	386	-10.52	0.23	12	0.01	-693.00	31283.00	57200	20230427	-87.26	7230	20240328	0.83	8340	-12.59	20240216	7230	0.83	20240328	57200	-87.26	20230427	7230	0.83	20240328	0.00	N	001070	1000	53 억		15033	N	N	0	N	00	N
162	20240401	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7260	-70	5	-0.95	28828650	3951	76.47	7330	7380	7250	9520	5140	7330	7296.55	0.28	0	-54	7696	7512	7406	7222	7116	7460	7170	53	2190	1000	4390	10	1	5300000	385	-10.48	0.23	12	0.07	-693.00	31283.00	57200	20230427	-87.31	7230	20240328	0.41	8340	-12.95	20240216	7230	0.41	20240328	57200	-87.31	20230427	7230	0.41	20240328	0.00	N	001070	1000	53 억		15091	N	N	0	N	00	N
163	20240401	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7280	-50	5	-0.68	25856950	3542	68.55	7330	7380	7250	9520	5140	7330	7300.10	0.28	0	178	7696	7512	7406	7222	7116	7460	7170	53	2190	1000	4390	10	1	5300000	386	-10.51	0.23	12	0.07	-693.00	31283.00	57200	20230427	-87.27	7230	20240328	0.69	8340	-12.71	20240216	7230	0.69	20240328	57200	-87.27	20230427	7230	0.69	20240328	0.00	N	001070	1000	53 억		15091	N	N	0	N	00	N
164	20240401	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	10	2	0.14	17044960	2330	45.09	7330	7380	7300	9520	5140	7330	7315.43	0.28	0	-18	7696	7512	7406	7222	7116	7460	7170	53	2190	1000	4390	10	1	5300000	389	-10.59	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.17	7230	20240328	1.52	8340	-11.99	20240216	7230	1.52	20240328	57200	-87.17	20230427	7230	1.52	20240328	0.00	N	001070	1000	53 억		15091	N	N	0	N	00	N
165	20240401	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	10	2	0.14	17044960	2330	45.09	7330	7380	7300	9520	5140	7330	7315.43	0.28	0	-18	7696	7512	7406	7222	7116	7460	7170	53	2190	1000	4390	10	1	5300000	389	-10.59	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.17	7230	20240328	1.52	8340	-11.99	20240216	7230	1.52	20240328	57200	-87.17	20230427	7230	1.52	20240328	0.00	N	001070	1000	53 억		15091	N	N	0	N	00	N
166	20240401	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	10	2	0.14	17037620	2329	45.07	7330	7380	7300	9520	5140	7330	7315.42	0.28	0	-18	7696	7512	7406	7222	7116	7460	7170	53	2190	1000	4390	10	1	5300000	389	-10.59	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.17	7230	20240328	1.52	8340	-11.99	20240216	7230	1.52	20240328	57200	-87.17	20230427	7230	1.52	20240328	0.00	N	001070	1000	53 억		15091	N	N	0	N	00	N
167	20240401	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7340	10	2	0.14	16678430	2280	44.13	7330	7380	7300	9520	5140	7330	7315.10	0.28	0	-18	7696	7512	7406	7222	7116	7460	7170	53	2190	1000	4390	10	1	5300000	389	-10.59	0.23	12	0.04	-693.00	31283.00	57200	20230427	-87.17	7230	20240328	1.52	8340	-11.99	20240216	7230	1.52	20240328	57200	-87.17	20230427	7230	1.52	20240328	0.00	N	001070	1000	53 억		15091	N	N	0	N	00	N
168	20240401	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7310	-20	5	-0.27	5302530	722	13.97	7330	7380	7300	9520	5140	7330	7344.22	0.28	0	-18	7696	7512	7406	7222	7116	7460	7170	53	2190	1000	4390	10	1	5300000	387	-10.55	0.23	12	0.01	-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		15091	N	N	0	N	00	N
169	20240401	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	7380	50	2	0.68	930960	127	2.46	7330	7380	7330	9520	5140	7330	7330.39	0.28	0	-18	7696	7512	7406	7222	7116	7460	7170	53	2190	1000	4390	10	1	5300000	391	-10.65	0.24	12	0.00	-693.00	31283.00	57200	20230427	-87.10	7230	20240328	2.07	8340	-11.51	20240216	7230	2.07	20240328	57200	-87.10	20230427	7230	2.07	20240328	0.00	N	001070	1000	53 억		15091	N	N	0	N	00	N