KissMeData/001070/price/prices-20240501.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	20240531	160116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	20	2	0.30	5141620	787	22.79	6520	6620	6490	8520	4600	6560	6533.19	0.29	0	48	6660	6610	6540	6490	6420	6635	6515	53	1960	1000	3930	10	1	5300000	349	-9.49	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.31	6300	20240527	4.44	8340	-21.10	20240216	6300	4.44	20240527	56300	-88.31	20230609	6300	4.44	20240527	0.00	N	001070	1000	53 억		15389	N	N	0	N	00	N
3	20240531	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	30	2	0.46	4062620	623	18.04	6520	6620	6490	8520	4600	6560	6521.06	0.29	0	-1	6660	6610	6540	6490	6420	6635	6515	53	1960	1000	3930	10	1	5300000	349	-9.51	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.29	6300	20240527	4.60	8340	-20.98	20240216	6300	4.60	20240527	56300	-88.29	20230609	6300	4.60	20240527	0.00	N	001070	1000	53 억		15389	N	N	0	N	00	N
4	20240531	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	0	3	0.00	3373680	518	15.00	6520	6560	6490	8520	4600	6560	6512.90	0.29	0	-1	6660	6610	6540	6490	6420	6635	6515	53	1960	1000	3930	10	1	5300000	348	-9.47	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.35	6300	20240527	4.13	8340	-21.34	20240216	6300	4.13	20240527	56300	-88.35	20230609	6300	4.13	20240527	0.00	N	001070	1000	53 억		15389	N	N	0	N	00	N
5	20240531	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	-50	5	-0.76	3275530	503	14.56	6520	6560	6490	8520	4600	6560	6511.99	0.29	0	-1	6660	6610	6540	6490	6420	6635	6515	53	1960	1000	3930	10	1	5300000	345	-9.39	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.44	6300	20240527	3.33	8340	-21.94	20240216	6300	3.33	20240527	56300	-88.44	20230609	6300	3.33	20240527	0.00	N	001070	1000	53 억		15389	N	N	0	N	00	N
6	20240531	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	0	3	0.00	2871650	441	12.77	6520	6560	6490	8520	4600	6560	6511.68	0.29	0	-8	6660	6610	6540	6490	6420	6635	6515	53	1960	1000	3930	10	1	5300000	348	-9.47	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.35	6300	20240527	4.13	8340	-21.34	20240216	6300	4.13	20240527	56300	-88.35	20230609	6300	4.13	20240527	0.00	N	001070	1000	53 억		15389	N	N	0	N	00	N
7	20240531	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	0	3	0.00	2871650	441	12.77	6520	6560	6490	8520	4600	6560	6511.68	0.29	0	-8	6660	6610	6540	6490	6420	6635	6515	53	1960	1000	3930	10	1	5300000	348	-9.47	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.35	6300	20240527	4.13	8340	-21.34	20240216	6300	4.13	20240527	56300	-88.35	20230609	6300	4.13	20240527	0.00	N	001070	1000	53 억		15389	N	N	0	N	00	N
8	20240531	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-30	5	-0.46	894810	137	3.97	6520	6560	6520	8520	4600	6560	6531.46	0.29	0	-8	6660	6610	6540	6490	6420	6635	6515	53	1960	1000	3930	10	1	5300000	346	-9.42	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.40	6300	20240527	3.65	8340	-21.70	20240216	6300	3.65	20240527	56300	-88.40	20230609	6300	3.65	20240527	0.00	N	001070	1000	53 억		15389	N	N	0	N	00	N
9	20240531	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	0	3	0.00	371680	57	1.65	6520	6560	6520	8520	4600	6560	6520.70	0.29	0	-8	6660	6610	6540	6490	6420	6635	6515	53	1960	1000	3930	10	1	5300000	348	-9.47	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.35	6300	20240527	4.13	8340	-21.34	20240216	6300	4.13	20240527	56300	-88.35	20230609	6300	4.13	20240527	0.00	N	001070	1000	53 억		15389	N	N	0	N	00	N
10	20240530	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	30	2	0.46	21692740	3304	449.52	6550	6590	6470	8480	4580	6530	6565.60	0.29	0	-137	6563	6546	6523	6506	6483	6535	6495	53	1950	1000	3910	10	1	5300000	348	-9.47	0.21	12	0.06	-693.00	31283.00	56300	20230609	-88.35	6300	20240527	4.13	8340	-21.34	20240216	6300	4.13	20240527	56300	-88.35	20230609	6300	4.13	20240527	0.00	N	001070	1000	53 억		15530	N	N	0	N	00	N
11	20240530	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	40	2	0.61	21456580	3268	444.63	6550	6590	6470	8480	4580	6530	6565.66	0.29	0	-151	6563	6546	6523	6506	6483	6535	6495	53	1950	1000	3910	10	1	5300000	348	-9.48	0.21	12	0.06	-693.00	31283.00	56300	20230609	-88.33	6300	20240527	4.29	8340	-21.22	20240216	6300	4.29	20240527	56300	-88.33	20230609	6300	4.29	20240527	0.00	N	001070	1000	53 억		15530	N	N	0	N	00	N
12	20240530	140116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-30	5	-0.46	14198620	2163	294.29	6550	6590	6470	8480	4580	6530	6564.32	0.29	0	-151	6563	6546	6523	6506	6483	6535	6495	53	1950	1000	3910	10	1	5300000	345	-9.38	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.45	6300	20240527	3.17	8340	-22.06	20240216	6300	3.17	20240527	56300	-88.45	20230609	6300	3.17	20240527	0.00	N	001070	1000	53 억		15530	N	N	0	N	00	N
13	20240530	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	40	2	0.61	12729730	1939	263.81	6550	6590	6470	8480	4580	6530	6565.10	0.29	0	-155	6563	6546	6523	6506	6483	6535	6495	53	1950	1000	3910	10	1	5300000	348	-9.48	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.33	6300	20240527	4.29	8340	-21.22	20240216	6300	4.29	20240527	56300	-88.33	20230609	6300	4.29	20240527	0.00	N	001070	1000	53 억		15530	N	N	0	N	00	N
14	20240530	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	30	2	0.46	5510590	839	114.15	6550	6590	6470	8480	4580	6530	6568.05	0.29	0	-155	6563	6546	6523	6506	6483	6535	6495	53	1950	1000	3910	10	1	5300000	348	-9.47	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.35	6300	20240527	4.13	8340	-21.34	20240216	6300	4.13	20240527	56300	-88.35	20230609	6300	4.13	20240527	0.00	N	001070	1000	53 억		15530	N	N	0	N	00	N
15	20240530	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	40	2	0.61	5372980	818	111.29	6550	6590	6470	8480	4580	6530	6568.44	0.29	0	-155	6563	6546	6523	6506	6483	6535	6495	53	1950	1000	3910	10	1	5300000	348	-9.48	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.33	6300	20240527	4.29	8340	-21.22	20240216	6300	4.29	20240527	56300	-88.33	20230609	6300	4.29	20240527	0.00	N	001070	1000	53 억		15530	N	N	0	N	00	N
16	20240530	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	30	2	0.46	3921560	597	81.22	6550	6590	6470	8480	4580	6530	6568.78	0.29	0	-155	6563	6546	6523	6506	6483	6535	6495	53	1950	1000	3910	10	1	5300000	348	-9.47	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.35	6300	20240527	4.13	8340	-21.34	20240216	6300	4.13	20240527	56300	-88.35	20230609	6300	4.13	20240527	0.00	N	001070	1000	53 억		15530	N	N	0	N	00	N
17	20240530	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	40	2	0.61	1031470	157	21.36	6550	6570	6550	8480	4580	6530	6569.87	0.29	0	-155	6563	6546	6523	6506	6483	6535	6495	53	1950	1000	3910	10	1	5300000	348	-9.48	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.33	6300	20240527	4.29	8340	-21.22	20240216	6300	4.29	20240527	56300	-88.33	20230609	6300	4.29	20240527	0.00	N	001070	1000	53 억		15530	N	N	0	N	00	N
18	20240529	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-10	5	-0.15	4789020	735	75.85	6540	6540	6500	8500	4580	6540	6515.67	0.29	0	62	6706	6622	6566	6482	6426	6595	6455	53	1960	1000	3920	10	1	5300000	346	-9.42	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.40	6300	20240527	3.65	8340	-21.70	20240216	6300	3.65	20240527	56300	-88.40	20230609	6300	3.65	20240527	0.00	N	001070	1000	53 억		15472	N	N	0	N	00	N
19	20240529	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-10	5	-0.15	4521290	694	71.62	6540	6540	6500	8500	4580	6540	6514.83	0.29	0	31	6706	6622	6566	6482	6426	6595	6455	53	1960	1000	3920	10	1	5300000	346	-9.42	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.40	6300	20240527	3.65	8340	-21.70	20240216	6300	3.65	20240527	56300	-88.40	20230609	6300	3.65	20240527	0.00	N	001070	1000	53 억		15472	N	N	0	N	00	N
20	20240529	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	-30	5	-0.46	3218870	494	50.98	6540	6540	6500	8500	4580	6540	6515.93	0.29	0	0	6706	6622	6566	6482	6426	6595	6455	53	1960	1000	3920	10	1	5300000	345	-9.39	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.44	6300	20240527	3.33	8340	-21.94	20240216	6300	3.33	20240527	56300	-88.44	20230609	6300	3.33	20240527	0.00	N	001070	1000	53 억		15472	N	N	0	N	00	N
21	20240529	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	-30	5	-0.46	3101740	476	49.12	6540	6540	6500	8500	4580	6540	6516.26	0.29	0	0	6706	6622	6566	6482	6426	6595	6455	53	1960	1000	3920	10	1	5300000	345	-9.39	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.44	6300	20240527	3.33	8340	-21.94	20240216	6300	3.33	20240527	56300	-88.44	20230609	6300	3.33	20240527	0.00	N	001070	1000	53 억		15472	N	N	0	N	00	N
22	20240529	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-10	5	-0.15	2223130	341	35.19	6540	6540	6500	8500	4580	6540	6519.44	0.29	0	0	6706	6622	6566	6482	6426	6595	6455	53	1960	1000	3920	10	1	5300000	346	-9.42	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.40	6300	20240527	3.65	8340	-21.70	20240216	6300	3.65	20240527	56300	-88.40	20230609	6300	3.65	20240527	0.00	N	001070	1000	53 억		15472	N	N	0	N	00	N
23	20240529	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-10	5	-0.15	2223130	341	35.19	6540	6540	6500	8500	4580	6540	6519.44	0.29	0	0	6706	6622	6566	6482	6426	6595	6455	53	1960	1000	3920	10	1	5300000	346	-9.42	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.40	6300	20240527	3.65	8340	-21.70	20240216	6300	3.65	20240527	56300	-88.40	20230609	6300	3.65	20240527	0.00	N	001070	1000	53 억		15472	N	N	0	N	00	N
24	20240529	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-10	5	-0.15	1234290	189	19.50	6540	6540	6510	8500	4580	6540	6530.63	0.29	0	0	6706	6622	6566	6482	6426	6595	6455	53	1960	1000	3920	10	1	5300000	346	-9.42	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.40	6300	20240527	3.65	8340	-21.70	20240216	6300	3.65	20240527	56300	-88.40	20230609	6300	3.65	20240527	0.00	N	001070	1000	53 억		15472	N	N	0	N	00	N
25	20240529	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	0	3	0.00	0	0	0.00	0	0	0	8500	4580	6540	0.00	0.29	0	0	6706	6622	6566	6482	6426	6595	6455	53	1960	1000	3920	10	1	5300000	347	-9.44	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.38	6300	20240527	3.81	8340	-21.58	20240216	6300	3.81	20240527	56300	-88.38	20230609	6300	3.81	20240527	0.00	N	001070	1000	53 억		15472	N	N	0	N	00	N
26	20240528	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	0	3	0.00	6360620	969	34.31	6550	6650	6510	8500	4580	6540	6564.11	0.29	0	39	6886	6712	6506	6332	6126	6610	6230	53	1960	1000	3920	10	1	5300000	347	-9.44	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.38	6300	20240527	3.81	8340	-21.58	20240216	6300	3.81	20240527	56300	-88.38	20230609	6300	3.81	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
27	20240528	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	20	2	0.31	5510400	839	29.71	6550	6650	6510	8500	4580	6540	6567.82	0.29	0	4	6886	6712	6506	6332	6126	6610	6230	53	1960	1000	3920	10	1	5300000	348	-9.47	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.35	6300	20240527	4.13	8340	-21.34	20240216	6300	4.13	20240527	56300	-88.35	20230609	6300	4.13	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
28	20240528	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	30	2	0.46	5451390	830	29.39	6550	6650	6510	8500	4580	6540	6567.94	0.29	0	0	6886	6712	6506	6332	6126	6610	6230	53	1960	1000	3920	10	1	5300000	348	-9.48	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.33	6300	20240527	4.29	8340	-21.22	20240216	6300	4.29	20240527	56300	-88.33	20230609	6300	4.29	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
29	20240528	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	50	2	0.76	3133800	477	16.89	6550	6650	6510	8500	4580	6540	6569.81	0.29	0	0	6886	6712	6506	6332	6126	6610	6230	53	1960	1000	3920	10	1	5300000	349	-9.51	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.29	6300	20240527	4.60	8340	-20.98	20240216	6300	4.60	20240527	56300	-88.29	20230609	6300	4.60	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
30	20240528	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	30	2	0.46	2680100	408	14.45	6550	6650	6510	8500	4580	6540	6568.87	0.29	0	0	6886	6712	6506	6332	6126	6610	6230	53	1960	1000	3920	10	1	5300000	348	-9.48	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.33	6300	20240527	4.29	8340	-21.22	20240216	6300	4.29	20240527	56300	-88.33	20230609	6300	4.29	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
31	20240528	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6610	70	2	1.07	2502320	381	13.49	6550	6650	6510	8500	4580	6540	6567.77	0.29	0	0	6886	6712	6506	6332	6126	6610	6230	53	1960	1000	3920	10	1	5300000	350	-9.54	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.26	6300	20240527	4.92	8340	-20.74	20240216	6300	4.92	20240527	56300	-88.26	20230609	6300	4.92	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
32	20240528	100116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6610	70	2	1.07	2462660	375	13.28	6550	6650	6510	8500	4580	6540	6567.09	0.29	0	0	6886	6712	6506	6332	6126	6610	6230	53	1960	1000	3920	10	1	5300000	350	-9.54	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.26	6300	20240527	4.92	8340	-20.74	20240216	6300	4.92	20240527	56300	-88.26	20230609	6300	4.92	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
33	20240528	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	10	2	0.15	85150	13	0.46	6550	6550	6550	8500	4580	6540	6550.00	0.29	0	0	6886	6712	6506	6332	6126	6610	6230	53	1960	1000	3920	10	1	5300000	347	-9.45	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.37	6300	20240527	3.97	8340	-21.46	20240216	6300	3.97	20240527	56300	-88.37	20230609	6300	3.97	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
34	20240527	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6540	-150	5	-2.24	18511070	2824	96.58	6680	6680	6300	8690	4690	6690	6554.91	0.29	0	29	6890	6790	6680	6580	6470	6735	6525	53	2000	1000	4010	10	1	5300000	347	-9.44	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.38	6300	20240527	3.81	8340	-21.58	20240216	6300	3.81	20240527	56300	-88.38	20230609	6300	3.81	20240527	0.00	N	001070	1000	53 억		15408	N	N	0	N	00	N
35	20240527	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6620	-70	5	-1.05	15642590	2386	81.60	6680	6680	6300	8690	4690	6690	6555.99	0.29	0	48	6890	6790	6680	6580	6470	6735	6525	53	2000	1000	4010	10	1	5300000	351	-9.55	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.24	6300	20240527	5.08	8340	-20.62	20240216	6300	5.08	20240527	56300	-88.24	20230609	6300	5.08	20240527	0.00	N	001070	1000	53 억		15408	N	N	0	N	00	N
36	20240527	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6620	-70	5	-1.05	14708730	2245	76.78	6680	6680	6300	8690	4690	6690	6551.77	0.29	0	51	6890	6790	6680	6580	6470	6735	6525	53	2000	1000	4010	10	1	5300000	351	-9.55	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.24	6300	20240527	5.08	8340	-20.62	20240216	6300	5.08	20240527	56300	-88.24	20230609	6300	5.08	20240527	0.00	N	001070	1000	53 억		15408	N	N	0	N	00	N
37	20240527	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6590	-100	5	-1.49	14497500	2213	75.68	6680	6680	6300	8690	4690	6690	6551.06	0.29	0	52	6890	6790	6680	6580	6470	6735	6525	53	2000	1000	4010	10	1	5300000	349	-9.51	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.29	6300	20240527	4.60	8340	-20.98	20240216	6300	4.60	20240527	56300	-88.29	20230609	6300	4.60	20240527	0.00	N	001070	1000	53 억		15408	N	N	0	N	00	N
38	20240527	120115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6620	-70	5	-1.05	13415750	2049	70.08	6680	6680	6300	8690	4690	6690	6547.46	0.29	0	52	6890	6790	6680	6580	6470	6735	6525	53	2000	1000	4010	10	1	5300000	351	-9.55	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.24	6300	20240527	5.08	8340	-20.62	20240216	6300	5.08	20240527	56300	-88.24	20230609	6300	5.08	20240527	0.00	N	001070	1000	53 억		15408	N	N	0	N	00	N
39	20240527	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6540	-150	5	-2.24	12721950	1944	66.48	6680	6680	6300	8690	4690	6690	6544.21	0.29	0	52	6890	6790	6680	6580	6470	6735	6525	53	2000	1000	4010	10	1	5300000	347	-9.44	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.38	6300	20240527	3.81	8340	-21.58	20240216	6300	3.81	20240527	56300	-88.38	20230609	6300	3.81	20240527	0.00	N	001070	1000	53 억		15408	N	N	0	N	00	N
40	20240527	100115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6540	-150	5	-2.24	11286180	1725	58.99	6680	6680	6300	8690	4690	6690	6542.71	0.29	0	52	6890	6790	6680	6580	6470	6735	6525	53	2000	1000	4010	10	1	5300000	347	-9.44	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.38	6300	20240527	3.81	8340	-21.58	20240216	6300	3.81	20240527	56300	-88.38	20230609	6300	3.81	20240527	0.00	N	001070	1000	53 억		15408	N	N	0	N	00	N
41	20240527	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6680	-10	5	-0.15	487640	73	2.50	6680	6680	6680	8690	4690	6690	6680.00	0.29	0	0	6890	6790	6680	6580	6470	6735	6525	53	2000	1000	4010	10	1	5300000	354	-9.64	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.13	6310	20240513	5.86	8340	-19.90	20240216	6310	5.86	20240513	56300	-88.13	20230609	6310	5.86	20240513	0.00	N	001070	1000	53 억		15408	N	N	0	N	00	N
42	20240524	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6690	-10	5	-0.15	19432790	2918	59.45	6780	6780	6570	8710	4690	6700	6659.63	0.29	0	-597	6793	6746	6673	6626	6553	6770	6650	53	2010	1000	4020	10	1	5300000	355	-9.65	0.21	12	0.06	-693.00	31283.00	56300	20230609	-88.12	6310	20240513	6.02	8340	-19.78	20240216	6310	6.02	20240513	56300	-88.12	20230609	6310	6.02	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
43	20240524	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6610	-90	5	-1.34	15249360	2286	46.58	6780	6780	6610	8710	4690	6700	6670.76	0.29	0	-199	6793	6746	6673	6626	6553	6770	6650	53	2010	1000	4020	10	1	5300000	350	-9.54	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.26	6310	20240513	4.75	8340	-20.74	20240216	6310	4.75	20240513	56300	-88.26	20230609	6310	4.75	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
44	20240524	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6690	-10	5	-0.15	7826130	1167	23.78	6780	6780	6630	8710	4690	6700	6706.20	0.29	0	-45	6793	6746	6673	6626	6553	6770	6650	53	2010	1000	4020	10	1	5300000	355	-9.65	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.12	6310	20240513	6.02	8340	-19.78	20240216	6310	6.02	20240513	56300	-88.12	20230609	6310	6.02	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
45	20240524	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6690	-10	5	-0.15	7212460	1075	21.90	6780	6780	6630	8710	4690	6700	6709.27	0.29	0	-45	6793	6746	6673	6626	6553	6770	6650	53	2010	1000	4020	10	1	5300000	355	-9.65	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.12	6310	20240513	6.02	8340	-19.78	20240216	6310	6.02	20240513	56300	-88.12	20230609	6310	6.02	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
46	20240524	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6690	-10	5	-0.15	7065640	1053	21.45	6780	6780	6630	8710	4690	6700	6710.01	0.29	0	-41	6793	6746	6673	6626	6553	6770	6650	53	2010	1000	4020	10	1	5300000	355	-9.65	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.12	6310	20240513	6.02	8340	-19.78	20240216	6310	6.02	20240513	56300	-88.12	20230609	6310	6.02	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
47	20240524	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6710	10	2	0.15	7052240	1051	21.41	6780	6780	6630	8710	4690	6700	6710.03	0.29	0	-41	6793	6746	6673	6626	6553	6770	6650	53	2010	1000	4020	10	1	5300000	356	-9.68	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.08	6310	20240513	6.34	8340	-19.54	20240216	6310	6.34	20240513	56300	-88.08	20230609	6310	6.34	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
48	20240524	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6750	50	2	0.75	6178790	920	18.74	6780	6780	6630	8710	4690	6700	6716.08	0.29	0	-41	6793	6746	6673	6626	6553	6770	6650	53	2010	1000	4020	10	1	5300000	358	-9.74	0.22	12	0.02	-693.00	31283.00	56300	20230609	-88.01	6310	20240513	6.97	8340	-19.06	20240216	6310	6.97	20240513	56300	-88.01	20230609	6310	6.97	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
49	20240524	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6700	0	3	0.00	2278000	336	6.85	6780	6780	6700	8710	4690	6700	6779.76	0.29	0	-50	6793	6746	6673	6626	6553	6770	6650	53	2010	1000	4020	10	1	5300000	355	-9.67	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.10	6310	20240513	6.18	8340	-19.66	20240216	6310	6.18	20240513	56300	-88.10	20230609	6310	6.18	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
50	20240523	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6700	60	2	0.90	28591750	4285	68.79	6640	6720	6600	8630	4650	6640	6672.52	0.29	0	4	6773	6706	6643	6576	6513	6740	6610	53	1990	1000	3980	10	1	5300000	355	-9.67	0.21	12	0.08	-693.00	31283.00	56300	20230609	-88.10	6310	20240513	6.18	8340	-19.66	20240216	6310	6.18	20240513	56300	-88.10	20230609	6310	6.18	20240513	0.00	N	001070	1000	53 억		15396	N	N	0	N	00	N
51	20240523	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6630	-10	5	-0.15	25563910	3833	61.53	6640	6720	6600	8630	4650	6640	6669.43	0.29	0	18	6773	6706	6643	6576	6513	6740	6610	53	1990	1000	3980	10	1	5300000	351	-9.57	0.21	12	0.07	-693.00	31283.00	56300	20230609	-88.22	6310	20240513	5.07	8340	-20.50	20240216	6310	5.07	20240513	56300	-88.22	20230609	6310	5.07	20240513	0.00	N	001070	1000	53 억		15396	N	N	0	N	00	N
52	20240523	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6650	10	2	0.15	24114050	3615	58.03	6640	6720	6600	8630	4650	6640	6670.55	0.29	0	18	6773	6706	6643	6576	6513	6740	6610	53	1990	1000	3980	10	1	5300000	352	-9.60	0.21	12	0.07	-693.00	31283.00	56300	20230609	-88.19	6310	20240513	5.39	8340	-20.26	20240216	6310	5.39	20240513	56300	-88.19	20230609	6310	5.39	20240513	0.00	N	001070	1000	53 억		15396	N	N	0	N	00	N
53	20240523	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6680	40	2	0.60	17892260	2685	43.10	6640	6690	6600	8630	4650	6640	6663.78	0.29	0	31	6773	6706	6643	6576	6513	6740	6610	53	1990	1000	3980	10	1	5300000	354	-9.64	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.13	6310	20240513	5.86	8340	-19.90	20240216	6310	5.86	20240513	56300	-88.13	20230609	6310	5.86	20240513	0.00	N	001070	1000	53 억		15396	N	N	0	N	00	N
54	20240523	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	0	3	0.00	16541890	2482	39.85	6640	6690	6600	8630	4650	6640	6664.74	0.29	0	20	6773	6706	6643	6576	6513	6740	6610	53	1990	1000	3980	10	1	5300000	352	-9.58	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.21	6310	20240513	5.23	8340	-20.38	20240216	6310	5.23	20240513	56300	-88.21	20230609	6310	5.23	20240513	0.00	N	001070	1000	53 억		15396	N	N	0	N	00	N
55	20240523	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6670	30	2	0.45	13825530	2074	33.30	6640	6690	6600	8630	4650	6640	6666.12	0.29	0	-6	6773	6706	6643	6576	6513	6740	6610	53	1990	1000	3980	10	1	5300000	354	-9.62	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.15	6310	20240513	5.71	8340	-20.02	20240216	6310	5.71	20240513	56300	-88.15	20230609	6310	5.71	20240513	0.00	N	001070	1000	53 억		15396	N	N	0	N	00	N
56	20240523	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6660	20	2	0.30	2395340	360	5.78	6640	6690	6600	8630	4650	6640	6653.72	0.29	0	-6	6773	6706	6643	6576	6513	6740	6610	53	1990	1000	3980	10	1	5300000	353	-9.61	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.17	6310	20240513	5.55	8340	-20.14	20240216	6310	5.55	20240513	56300	-88.17	20230609	6310	5.55	20240513	0.00	N	001070	1000	53 억		15396	N	N	0	N	00	N
57	20240523	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	0	3	0.00	265600	40	0.64	6640	6640	6640	8630	4650	6640	6640.00	0.29	0	-6	6773	6706	6643	6576	6513	6740	6610	53	1990	1000	3980	10	1	5300000	352	-9.58	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.21	6310	20240513	5.23	8340	-20.38	20240216	6310	5.23	20240513	56300	-88.21	20230609	6310	5.23	20240513	0.00	N	001070	1000	53 억		15396	N	N	0	N	00	N
58	20240522	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	60	2	0.91	41487950	6229	249.06	6580	6710	6580	8550	4610	6580	6660.45	0.29	0	14	6653	6616	6583	6546	6513	6635	6565	53	1970	1000	3940	10	1	5300000	352	-9.58	0.21	12	0.12	-693.00	31283.00	56300	20230609	-88.21	6310	20240513	5.23	8340	-20.38	20240216	6310	5.23	20240513	56300	-88.21	20230609	6310	5.23	20240513	0.00	N	001070	1000	53 억		15391	N	N	1	N	00	N
59	20240522	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	60	2	0.91	39906080	5991	239.54	6580	6710	6580	8550	4610	6580	6661.00	0.29	0	9	6653	6616	6583	6546	6513	6635	6565	53	1970	1000	3940	10	1	5300000	352	-9.58	0.21	12	0.11	-693.00	31283.00	56300	20230609	-88.21	6310	20240513	5.23	8340	-20.38	20240216	6310	5.23	20240513	56300	-88.21	20230609	6310	5.23	20240513	0.00	N	001070	1000	53 억		15391	N	N	1	N	00	N
60	20240522	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6680	100	2	1.52	33743320	5067	202.60	6580	6710	6580	8550	4610	6580	6659.43	0.29	0	12	6653	6616	6583	6546	6513	6635	6565	53	1970	1000	3940	10	1	5300000	354	-9.64	0.21	12	0.10	-693.00	31283.00	56300	20230609	-88.13	6310	20240513	5.86	8340	-19.90	20240216	6310	5.86	20240513	56300	-88.13	20230609	6310	5.86	20240513	0.00	N	001070	1000	53 억		15391	N	N	1	N	00	N
61	20240522	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	60	2	0.91	29757180	4472	178.81	6580	6710	6580	8550	4610	6580	6654.11	0.29	0	6	6653	6616	6583	6546	6513	6635	6565	53	1970	1000	3940	10	1	5300000	352	-9.58	0.21	12	0.08	-693.00	31283.00	56300	20230609	-88.21	6310	20240513	5.23	8340	-20.38	20240216	6310	5.23	20240513	56300	-88.21	20230609	6310	5.23	20240513	0.00	N	001070	1000	53 억		15391	N	N	1	N	00	N
62	20240522	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6690	110	2	1.67	13540440	2028	81.09	6580	6710	6580	8550	4610	6580	6676.75	0.29	0	6	6653	6616	6583	6546	6513	6635	6565	53	1970	1000	3940	10	1	5300000	355	-9.65	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.12	6310	20240513	6.02	8340	-19.78	20240216	6310	6.02	20240513	56300	-88.12	20230609	6310	6.02	20240513	0.00	N	001070	1000	53 억		15391	N	N	1	N	00	N
63	20240522	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6690	110	2	1.67	8759960	1313	52.50	6580	6710	6580	8550	4610	6580	6671.71	0.29	0	3	6653	6616	6583	6546	6513	6635	6565	53	1970	1000	3940	10	1	5300000	355	-9.65	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.12	6310	20240513	6.02	8340	-19.78	20240216	6310	6.02	20240513	56300	-88.12	20230609	6310	6.02	20240513	0.00	N	001070	1000	53 억		15391	N	N	1	N	00	N
64	20240522	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6690	110	2	1.67	7903220	1185	47.38	6580	6710	6580	8550	4610	6580	6669.38	0.29	0	0	6653	6616	6583	6546	6513	6635	6565	53	1970	1000	3940	10	1	5300000	355	-9.65	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.12	6310	20240513	6.02	8340	-19.78	20240216	6310	6.02	20240513	56300	-88.12	20230609	6310	6.02	20240513	0.00	N	001070	1000	53 억		15391	N	N	1	N	00	N
65	20240522	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	0	3	0.00	19740	3	0.12	6580	6580	6580	8550	4610	6580	6580.00	0.29	0	0	6653	6616	6583	6546	6513	6635	6565	53	1970	1000	3940	10	1	5300000	349	-9.49	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.31	6310	20240513	4.28	8340	-21.10	20240216	6310	4.28	20240513	56300	-88.31	20230609	6310	4.28	20240513	0.00	N	001070	1000	53 억		15391	N	N	1	N	00	N
66	20240521	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	20	2	0.30	15998900	2432	71.51	6560	6620	6550	8520	4600	6560	6578.50	0.29	0	-8	6640	6600	6570	6530	6500	6585	6515	53	1960	1000	3930	10	1	5300000	349	-9.49	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.31	6310	20240513	4.28	8340	-21.10	20240216	6310	4.28	20240513	56300	-88.31	20230609	6310	4.28	20240513	0.00	N	001070	1000	53 억		15403	N	N	1	N	00	N
67	20240521	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6600	40	2	0.61	15090690	2294	67.45	6560	6620	6550	8520	4600	6560	6578.33	0.29	0	4	6640	6600	6570	6530	6500	6585	6515	53	1960	1000	3930	10	1	5300000	350	-9.52	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.28	6310	20240513	4.60	8340	-20.86	20240216	6310	4.60	20240513	56300	-88.28	20230609	6310	4.60	20240513	0.00	N	001070	1000	53 억		15403	N	N	2	N	00	N
68	20240521	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	10	2	0.15	8589330	1308	38.46	6560	6590	6550	8520	4600	6560	6566.77	0.29	0	0	6640	6600	6570	6530	6500	6585	6515	53	1960	1000	3930	10	1	5300000	348	-9.48	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.33	6310	20240513	4.12	8340	-21.22	20240216	6310	4.12	20240513	56300	-88.33	20230609	6310	4.12	20240513	0.00	N	001070	1000	53 억		15403	N	N	2	N	00	N
69	20240521	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	10	2	0.15	8332530	1269	37.31	6560	6590	6550	8520	4600	6560	6566.22	0.29	0	0	6640	6600	6570	6530	6500	6585	6515	53	1960	1000	3930	10	1	5300000	348	-9.48	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.33	6310	20240513	4.12	8340	-21.22	20240216	6310	4.12	20240513	56300	-88.33	20230609	6310	4.12	20240513	0.00	N	001070	1000	53 억		15403	N	N	2	N	00	N
70	20240521	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	-10	5	-0.15	8240430	1255	36.90	6560	6590	6550	8520	4600	6560	6566.08	0.29	0	0	6640	6600	6570	6530	6500	6585	6515	53	1960	1000	3930	10	1	5300000	347	-9.45	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.37	6310	20240513	3.80	8340	-21.46	20240216	6310	3.80	20240513	56300	-88.37	20230609	6310	3.80	20240513	0.00	N	001070	1000	53 억		15403	N	N	2	N	00	N
71	20240521	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	0	3	0.00	3825030	583	17.14	6560	6590	6560	8520	4600	6560	6560.94	0.29	0	0	6640	6600	6570	6530	6500	6585	6515	53	1960	1000	3930	10	1	5300000	348	-9.47	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.35	6310	20240513	3.96	8340	-21.34	20240216	6310	3.96	20240513	56300	-88.35	20230609	6310	3.96	20240513	0.00	N	001070	1000	53 억		15403	N	N	2	N	00	N
72	20240521	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	0	3	0.00	1778300	271	7.97	6560	6590	6560	8520	4600	6560	6561.99	0.29	0	0	6640	6600	6570	6530	6500	6585	6515	53	1960	1000	3930	10	1	5300000	348	-9.47	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.35	6310	20240513	3.96	8340	-21.34	20240216	6310	3.96	20240513	56300	-88.35	20230609	6310	3.96	20240513	0.00	N	001070	1000	53 억		15403	N	N	2	N	00	N
73	20240521	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	0	3	0.00	354240	54	1.59	6560	6560	6560	8520	4600	6560	6560.00	0.29	0	0	6640	6600	6570	6530	6500	6585	6515	53	1960	1000	3930	10	1	5300000	348	-9.47	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.35	6310	20240513	3.96	8340	-21.34	20240216	6310	3.96	20240513	56300	-88.35	20230609	6310	3.96	20240513	0.00	N	001070	1000	53 억		15403	N	N	2	N	00	N
74	20240517	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6520	-30	5	-0.46	11858290	1807	99.56	6560	6610	6520	8510	4590	6550	6562.42	0.29	0	4	6603	6576	6523	6496	6443	6590	6510	53	1960	1000	3930	10	1	5300000	346	-9.41	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.42	6310	20240513	3.33	8340	-21.82	20240216	6310	3.33	20240513	56300	-88.42	20230609	6310	3.33	20240513	0.00	N	001070	1000	53 억		15395	N	N	3	N	00	N
75	20240517	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6520	-30	5	-0.46	11297200	1721	94.82	6560	6610	6520	8510	4590	6550	6564.32	0.29	0	0	6603	6576	6523	6496	6443	6590	6510	53	1960	1000	3930	10	1	5300000	346	-9.41	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.42	6310	20240513	3.33	8340	-21.82	20240216	6310	3.33	20240513	56300	-88.42	20230609	6310	3.33	20240513	0.00	N	001070	1000	53 억		15395	N	N	3	N	00	N
76	20240517	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-20	5	-0.31	10612410	1616	89.04	6560	6610	6520	8510	4590	6550	6567.09	0.29	0	0	6603	6576	6523	6496	6443	6590	6510	53	1960	1000	3930	10	1	5300000	346	-9.42	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.40	6310	20240513	3.49	8340	-21.70	20240216	6310	3.49	20240513	56300	-88.40	20230609	6310	3.49	20240513	0.00	N	001070	1000	53 억		15395	N	N	3	N	00	N
77	20240517	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	-10	5	-0.15	8834010	1344	74.05	6560	6610	6520	8510	4590	6550	6572.92	0.29	0	0	6603	6576	6523	6496	6443	6590	6510	53	1960	1000	3930	10	1	5300000	347	-9.44	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.38	6310	20240513	3.65	8340	-21.58	20240216	6310	3.65	20240513	56300	-88.38	20230609	6310	3.65	20240513	0.00	N	001070	1000	53 억		15395	N	N	3	N	00	N
78	20240517	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	-10	5	-0.15	8408910	1279	70.47	6560	6610	6520	8510	4590	6550	6574.60	0.29	0	0	6603	6576	6523	6496	6443	6590	6510	53	1960	1000	3930	10	1	5300000	347	-9.44	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.38	6310	20240513	3.65	8340	-21.58	20240216	6310	3.65	20240513	56300	-88.38	20230609	6310	3.65	20240513	0.00	N	001070	1000	53 억		15395	N	N	3	N	00	N
79	20240517	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6520	-30	5	-0.46	5089200	774	42.64	6560	6610	6520	8510	4590	6550	6575.19	0.29	0	0	6603	6576	6523	6496	6443	6590	6510	53	1960	1000	3930	10	1	5300000	346	-9.41	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.42	6310	20240513	3.33	8340	-21.82	20240216	6310	3.33	20240513	56300	-88.42	20230609	6310	3.33	20240513	0.00	N	001070	1000	53 억		15395	N	N	3	N	00	N
80	20240517	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	0	3	0.00	4384300	666	36.69	6560	6610	6540	8510	4590	6550	6583.03	0.29	0	0	6603	6576	6523	6496	6443	6590	6510	53	1960	1000	3930	10	1	5300000	347	-9.45	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.37	6310	20240513	3.80	8340	-21.46	20240216	6310	3.80	20240513	56300	-88.37	20230609	6310	3.80	20240513	0.00	N	001070	1000	53 억		15395	N	N	3	N	00	N
81	20240517	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	20	2	0.31	78730	12	0.66	6560	6570	6560	8510	4590	6550	6560.83	0.29	0	0	6603	6576	6523	6496	6443	6590	6510	53	1960	1000	3930	10	1	5300000	348	-9.48	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.33	6310	20240513	4.12	8340	-21.22	20240216	6310	4.12	20240513	56300	-88.33	20230609	6310	4.12	20240513	0.00	N	001070	1000	53 억		15395	N	N	3	N	00	N
82	20240516	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	70	2	1.08	11839550	1815	49.09	6520	6550	6470	8420	4540	6480	6521.60	0.29	0	1	6593	6536	6443	6386	6293	6565	6415	53	1940	1000	3880	10	1	5300000	347	-9.45	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.37	6310	20240513	3.80	8340	-21.46	20240216	6310	3.80	20240513	56300	-88.37	20230609	6310	3.80	20240513	0.00	N	001070	1000	53 억		15394	N	N	3	N	00	N
83	20240516	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	60	2	0.93	10771910	1652	44.68	6520	6550	6470	8420	4540	6480	6520.53	0.29	0	0	6593	6536	6443	6386	6293	6565	6415	53	1940	1000	3880	10	1	5300000	347	-9.44	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.38	6310	20240513	3.65	8340	-21.58	20240216	6310	3.65	20240513	56300	-88.38	20230609	6310	3.65	20240513	0.00	N	001070	1000	53 억		15394	N	N	1	N	00	N
84	20240516	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	70	2	1.08	10092610	1548	41.87	6520	6550	6470	8420	4540	6480	6519.77	0.29	0	0	6593	6536	6443	6386	6293	6565	6415	53	1940	1000	3880	10	1	5300000	347	-9.45	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.37	6310	20240513	3.80	8340	-21.46	20240216	6310	3.80	20240513	56300	-88.37	20230609	6310	3.80	20240513	0.00	N	001070	1000	53 억		15394	N	N	1	N	00	N
85	20240516	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	50	2	0.77	9694090	1487	40.22	6520	6550	6470	8420	4540	6480	6519.23	0.29	0	0	6593	6536	6443	6386	6293	6565	6415	53	1940	1000	3880	10	1	5300000	346	-9.42	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.40	6310	20240513	3.49	8340	-21.70	20240216	6310	3.49	20240513	56300	-88.40	20230609	6310	3.49	20240513	0.00	N	001070	1000	53 억		15394	N	N	1	N	00	N
86	20240516	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	50	2	0.77	7433390	1141	30.86	6520	6550	6470	8420	4540	6480	6514.80	0.29	0	0	6593	6536	6443	6386	6293	6565	6415	53	1940	1000	3880	10	1	5300000	346	-9.42	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.40	6310	20240513	3.49	8340	-21.70	20240216	6310	3.49	20240513	56300	-88.40	20230609	6310	3.49	20240513	0.00	N	001070	1000	53 억		15394	N	N	1	N	00	N
87	20240516	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	50	2	0.77	5082470	781	21.13	6520	6550	6470	8420	4540	6480	6507.64	0.29	0	0	6593	6536	6443	6386	6293	6565	6415	53	1940	1000	3880	10	1	5300000	346	-9.42	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.40	6310	20240513	3.49	8340	-21.70	20240216	6310	3.49	20240513	56300	-88.40	20230609	6310	3.49	20240513	0.00	N	001070	1000	53 억		15394	N	N	1	N	00	N
88	20240516	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	60	2	0.93	3395200	522	14.12	6520	6550	6470	8420	4540	6480	6504.21	0.29	0	0	6593	6536	6443	6386	6293	6565	6415	53	1940	1000	3880	10	1	5300000	347	-9.44	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.38	6310	20240513	3.65	8340	-21.58	20240216	6310	3.65	20240513	56300	-88.38	20230609	6310	3.65	20240513	0.00	N	001070	1000	53 억		15394	N	N	1	N	00	N
89	20240516	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6520	40	2	0.62	13040	2	0.05	6520	6520	6520	8420	4540	6480	6520.00	0.29	0	0	6593	6536	6443	6386	6293	6565	6415	53	1940	1000	3880	10	1	5300000	346	-9.41	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.42	6310	20240513	3.33	8340	-21.82	20240216	6310	3.33	20240513	56300	-88.42	20230609	6310	3.33	20240513	0.00	N	001070	1000	53 억		15394	N	N	1	N	00	N
90	20240514	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6480	170	2	2.69	23646300	3697	45.62	6350	6500	6350	8200	4420	6310	6396.08	0.29	0	-9	6616	6462	6386	6232	6156	6425	6195	53	1890	1000	3780	10	1	5300000	343	-9.35	0.21	12	0.07	-693.00	31283.00	56300	20230609	-88.49	6310	20240513	2.69	8340	-22.30	20240216	6310	2.69	20240513	56300	-88.49	20230609	6310	2.69	20240513	0.00	N	001070	1000	53 억		15400	N	N	1	N	00	N
91	20240514	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	180	2	2.85	23238260	3634	44.84	6350	6500	6350	8200	4420	6310	6394.68	0.29	0	-6	6616	6462	6386	6232	6156	6425	6195	53	1890	1000	3780	10	1	5300000	344	-9.37	0.21	12	0.07	-693.00	31283.00	56300	20230609	-88.47	6310	20240513	2.85	8340	-22.18	20240216	6310	2.85	20240513	56300	-88.47	20230609	6310	2.85	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
92	20240514	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	140	2	2.22	19446300	3046	37.59	6350	6450	6350	8200	4420	6310	6384.21	0.29	0	-8	6616	6462	6386	6232	6156	6425	6195	53	1890	1000	3780	10	1	5300000	342	-9.31	0.21	12	0.06	-693.00	31283.00	56300	20230609	-88.54	6310	20240513	2.22	8340	-22.66	20240216	6310	2.22	20240513	56300	-88.54	20230609	6310	2.22	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
93	20240514	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6390	80	2	1.27	10325750	1619	19.98	6350	6420	6350	8200	4420	6310	6377.86	0.29	0	-8	6616	6462	6386	6232	6156	6425	6195	53	1890	1000	3780	10	1	5300000	339	-9.22	0.20	12	0.03	-693.00	31283.00	56300	20230609	-88.65	6310	20240513	1.27	8340	-23.38	20240216	6310	1.27	20240513	56300	-88.65	20230609	6310	1.27	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
94	20240514	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6380	70	2	1.11	8972670	1407	17.36	6350	6420	6350	8200	4420	6310	6377.16	0.29	0	-8	6616	6462	6386	6232	6156	6425	6195	53	1890	1000	3780	10	1	5300000	338	-9.21	0.20	12	0.03	-693.00	31283.00	56300	20230609	-88.67	6310	20240513	1.11	8340	-23.50	20240216	6310	1.11	20240513	56300	-88.67	20230609	6310	1.11	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
95	20240514	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6390	80	2	1.27	5643890	885	10.92	6350	6420	6350	8200	4420	6310	6377.28	0.29	0	-8	6616	6462	6386	6232	6156	6425	6195	53	1890	1000	3780	10	1	5300000	339	-9.22	0.20	12	0.02	-693.00	31283.00	56300	20230609	-88.65	6310	20240513	1.27	8340	-23.38	20240216	6310	1.27	20240513	56300	-88.65	20230609	6310	1.27	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
96	20240514	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6380	70	2	1.11	3391830	532	6.56	6350	6420	6350	8200	4420	6310	6375.62	0.29	0	-8	6616	6462	6386	6232	6156	6425	6195	53	1890	1000	3780	10	1	5300000	338	-9.21	0.20	12	0.01	-693.00	31283.00	56300	20230609	-88.67	6310	20240513	1.11	8340	-23.50	20240216	6310	1.11	20240513	56300	-88.67	20230609	6310	1.11	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
97	20240514	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6350	40	2	0.63	444500	70	0.86	6350	6350	6350	8200	4420	6310	6350.00	0.29	0	-8	6616	6462	6386	6232	6156	6425	6195	53	1890	1000	3780	10	1	5300000	337	-9.16	0.20	12	0.00	-693.00	31283.00	56300	20230609	-88.72	6310	20240513	0.63	8340	-23.86	20240216	6310	0.63	20240513	56300	-88.72	20230609	6310	0.63	20240513	0.00	N	001070	1000	53 억		15400	N	N	0	N	00	N
98	20240513	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6310	-140	5	-2.17	50849590	7965	558.95	6500	6540	6310	8380	4520	6450	6385.26	0.29	0	-43	6563	6506	6453	6396	6343	6535	6425	53	1930	1000	3870	10	1	5300000	334	-9.11	0.20	12	0.15	-693.00	31283.00	56300	20230609	-88.79	6310	20240513	0.00	8340	-24.34	20240216	6310	0.00	20240513	56300	-88.79	20230609	6310	0.00	20240513	0.00	N	001070	1000	53 억		15443	N	N	0	N	00	N
99	20240513	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6410	-40	5	-0.62	13917730	2166	152.00	6500	6540	6390	8380	4520	6450	6425.54	0.29	0	564	6563	6506	6453	6396	6343	6535	6425	53	1930	1000	3870	10	1	5300000	340	-9.25	0.20	12	0.04	-693.00	31283.00	56300	20230609	-88.61	6380	20240508	0.47	8340	-23.14	20240216	6380	0.47	20240508	56300	-88.61	20230609	6380	0.47	20240508	0.00	N	001070	1000	53 억		15443	N	N	0	N	00	N
100	20240513	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	-20	5	-0.31	12884900	2005	140.70	6500	6540	6390	8380	4520	6450	6426.38	0.29	0	564	6563	6506	6453	6396	6343	6535	6425	53	1930	1000	3870	10	1	5300000	341	-9.28	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.58	6380	20240508	0.78	8340	-22.90	20240216	6380	0.78	20240508	56300	-88.58	20230609	6380	0.78	20240508	0.00	N	001070	1000	53 억		15443	N	N	0	N	00	N
101	20240513	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	-20	5	-0.31	12737010	1982	139.09	6500	6540	6390	8380	4520	6450	6426.34	0.29	0	564	6563	6506	6453	6396	6343	6535	6425	53	1930	1000	3870	10	1	5300000	341	-9.28	0.21	12	0.04	-693.00	31283.00	56300	20230609	-88.58	6380	20240508	0.78	8340	-22.90	20240216	6380	0.78	20240508	56300	-88.58	20230609	6380	0.78	20240508	0.00	N	001070	1000	53 억		15443	N	N	0	N	00	N
102	20240513	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	-20	5	-0.31	11606750	1806	126.74	6500	6540	6390	8380	4520	6450	6426.77	0.29	0	564	6563	6506	6453	6396	6343	6535	6425	53	1930	1000	3870	10	1	5300000	341	-9.28	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.58	6380	20240508	0.78	8340	-22.90	20240216	6380	0.78	20240508	56300	-88.58	20230609	6380	0.78	20240508	0.00	N	001070	1000	53 억		15443	N	N	0	N	00	N
103	20240513	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	0	3	0.00	10679350	1662	116.63	6500	6540	6390	8380	4520	6450	6425.60	0.29	0	564	6563	6506	6453	6396	6343	6535	6425	53	1930	1000	3870	10	1	5300000	342	-9.31	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.54	6380	20240508	1.10	8340	-22.66	20240216	6380	1.10	20240508	56300	-88.54	20230609	6380	1.10	20240508	0.00	N	001070	1000	53 억		15443	N	N	0	N	00	N
104	20240513	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	0	3	0.00	10008560	1558	109.33	6500	6540	6390	8380	4520	6450	6423.98	0.29	0	564	6563	6506	6453	6396	6343	6535	6425	53	1930	1000	3870	10	1	5300000	342	-9.31	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.54	6380	20240508	1.10	8340	-22.66	20240216	6380	1.10	20240508	56300	-88.54	20230609	6380	1.10	20240508	0.00	N	001070	1000	53 억		15443	N	N	0	N	00	N
105	20240513	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	8380	4520	6450	0.00	0.29	0	0	6563	6506	6453	6396	6343	6535	6425	53	1930	1000	3870	10	1	5300000	342	-9.31	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.54	6380	20240508	1.10	8340	-22.66	20240216	6380	1.10	20240508	56300	-88.54	20230609	6380	1.10	20240508	0.00	N	001070	1000	53 억		15443	N	N	0	N	00	N
106	20240510	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	20	2	0.31	9227160	1425	11.59	6410	6510	6400	8350	4510	6430	6475.71	0.29	0	-153	6570	6500	6460	6390	6350	6480	6370	53	1920	1000	3850	10	1	5300000	342	-9.31	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.54	6380	20240508	1.10	8340	-22.66	20240216	6380	1.10	20240508	56300	-88.54	20230609	6380	1.10	20240508	0.00	N	001070	1000	53 억		15465	N	N	0	N	00	N
107	20240510	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	30	2	0.47	6819530	1052	8.56	6410	6510	6400	8350	4510	6430	6482.44	0.29	0	-22	6570	6500	6460	6390	6350	6480	6370	53	1920	1000	3850	10	1	5300000	342	-9.32	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.53	6380	20240508	1.25	8340	-22.54	20240216	6380	1.25	20240508	56300	-88.53	20230609	6380	1.25	20240508	0.00	N	001070	1000	53 억		15465	N	N	0	N	00	N
108	20240510	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6480	50	2	0.78	3445550	532	4.33	6410	6510	6400	8350	4510	6430	6476.60	0.29	0	0	6570	6500	6460	6390	6350	6480	6370	53	1920	1000	3850	10	1	5300000	343	-9.35	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.49	6380	20240508	1.57	8340	-22.30	20240216	6380	1.57	20240508	56300	-88.49	20230609	6380	1.57	20240508	0.00	N	001070	1000	53 억		15465	N	N	0	N	00	N
109	20240510	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	30	2	0.47	3413200	527	4.29	6410	6510	6400	8350	4510	6430	6476.66	0.29	0	0	6570	6500	6460	6390	6350	6480	6370	53	1920	1000	3850	10	1	5300000	342	-9.32	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.53	6380	20240508	1.25	8340	-22.54	20240216	6380	1.25	20240508	56300	-88.53	20230609	6380	1.25	20240508	0.00	N	001070	1000	53 억		15465	N	N	0	N	00	N
110	20240510	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	20	2	0.31	3387320	523	4.25	6410	6510	6400	8350	4510	6430	6476.71	0.29	0	0	6570	6500	6460	6390	6350	6480	6370	53	1920	1000	3850	10	1	5300000	342	-9.31	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.54	6380	20240508	1.10	8340	-22.66	20240216	6380	1.10	20240508	56300	-88.54	20230609	6380	1.10	20240508	0.00	N	001070	1000	53 억		15465	N	N	0	N	00	N
111	20240510	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	30	2	0.47	3031870	468	3.81	6410	6510	6400	8350	4510	6430	6478.35	0.29	0	0	6570	6500	6460	6390	6350	6480	6370	53	1920	1000	3850	10	1	5300000	342	-9.32	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.53	6380	20240508	1.25	8340	-22.54	20240216	6380	1.25	20240508	56300	-88.53	20230609	6380	1.25	20240508	0.00	N	001070	1000	53 억		15465	N	N	0	N	00	N
112	20240510	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	80	2	1.24	1868720	288	2.34	6410	6510	6400	8350	4510	6430	6488.61	0.29	0	0	6570	6500	6460	6390	6350	6480	6370	53	1920	1000	3850	10	1	5300000	345	-9.39	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.44	6380	20240508	2.04	8340	-21.94	20240216	6380	2.04	20240508	56300	-88.44	20230609	6380	2.04	20240508	0.00	N	001070	1000	53 억		15465	N	N	0	N	00	N
113	20240510	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6400	-30	5	-0.47	38450	6	0.05	6410	6410	6400	8350	4510	6430	6408.33	0.29	0	0	6570	6500	6460	6390	6350	6480	6370	53	1920	1000	3850	10	1	5300000	339	-9.24	0.20	12	0.00	-693.00	31283.00	56300	20230609	-88.63	6380	20240508	0.31	8340	-23.26	20240216	6380	0.31	20240508	56300	-88.63	20230609	6380	0.31	20240508	0.00	N	001070	1000	53 억		15465	N	N	0	N	00	N
114	20240509	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	-10	5	-0.16	79243650	12295	80.88	6470	6530	6420	8370	4510	6440	6445.19	0.29	0	37	6626	6532	6456	6362	6286	6495	6325	53	1930	1000	3860	10	1	5300000	341	-9.28	0.21	12	0.23	-693.00	31283.00	56300	20230609	-88.58	6380	20240508	0.78	8340	-22.90	20240216	6380	0.78	20240508	56300	-88.58	20230609	6380	0.78	20240508	0.00	N	001070	1000	53 억		15432	N	N	0	N	00	N
115	20240509	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6440	0	3	0.00	37395300	5778	38.01	6470	6530	6430	8370	4510	6440	6472.01	0.29	0	168	6626	6532	6456	6362	6286	6495	6325	53	1930	1000	3860	10	1	5300000	341	-9.29	0.21	12	0.11	-693.00	31283.00	56300	20230609	-88.56	6380	20240508	0.94	8340	-22.78	20240216	6380	0.94	20240508	56300	-88.56	20230609	6380	0.94	20240508	0.00	N	001070	1000	53 억		15432	N	N	0	N	00	N
116	20240509	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	50	2	0.78	15996200	2473	16.27	6470	6530	6440	8370	4510	6440	6468.34	0.29	0	0	6626	6532	6456	6362	6286	6495	6325	53	1930	1000	3860	10	1	5300000	344	-9.37	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.47	6380	20240508	1.72	8340	-22.18	20240216	6380	1.72	20240508	56300	-88.47	20230609	6380	1.72	20240508	0.00	N	001070	1000	53 억		15432	N	N	0	N	00	N
117	20240509	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	50	2	0.78	15905390	2459	16.18	6470	6530	6440	8370	4510	6440	6468.24	0.29	0	0	6626	6532	6456	6362	6286	6495	6325	53	1930	1000	3860	10	1	5300000	344	-9.37	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.47	6380	20240508	1.72	8340	-22.18	20240216	6380	1.72	20240508	56300	-88.47	20230609	6380	1.72	20240508	0.00	N	001070	1000	53 억		15432	N	N	0	N	00	N
118	20240509	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	30	2	0.47	10271120	1589	10.45	6470	6530	6440	8370	4510	6440	6463.89	0.29	0	0	6626	6532	6456	6362	6286	6495	6325	53	1930	1000	3860	10	1	5300000	343	-9.34	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.51	6380	20240508	1.41	8340	-22.42	20240216	6380	1.41	20240508	56300	-88.51	20230609	6380	1.41	20240508	0.00	N	001070	1000	53 억		15432	N	N	0	N	00	N
119	20240509	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	20	2	0.31	5943100	919	6.05	6470	6530	6440	8370	4510	6440	6466.92	0.29	0	0	6626	6532	6456	6362	6286	6495	6325	53	1930	1000	3860	10	1	5300000	342	-9.32	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.53	6380	20240508	1.25	8340	-22.54	20240216	6380	1.25	20240508	56300	-88.53	20230609	6380	1.25	20240508	0.00	N	001070	1000	53 억		15432	N	N	0	N	00	N
120	20240509	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	60	2	0.93	5360430	829	5.45	6470	6530	6440	8370	4510	6440	6466.14	0.29	0	0	6626	6532	6456	6362	6286	6495	6325	53	1930	1000	3860	10	1	5300000	345	-9.38	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.45	6380	20240508	1.88	8340	-22.06	20240216	6380	1.88	20240508	56300	-88.45	20230609	6380	1.88	20240508	0.00	N	001070	1000	53 억		15432	N	N	0	N	00	N
121	20240509	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6480	40	2	0.62	1656330	256	1.68	6470	6480	6470	8370	4510	6440	6470.04	0.29	0	-20	6626	6532	6456	6362	6286	6495	6325	53	1930	1000	3860	10	1	5300000	343	-9.35	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.49	6380	20240508	1.57	8340	-22.30	20240216	6380	1.57	20240508	56300	-88.49	20230609	6380	1.57	20240508	0.00	N	001070	1000	53 억		15432	N	N	0	N	00	N
122	20240508	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6440	-50	5	-0.77	97569960	15200	357.65	6520	6550	6380	8430	4550	6490	6419.08	0.29	0	45	6636	6562	6526	6452	6416	6545	6435	53	1940	1000	3890	10	1	5300000	341	-9.29	0.21	12	0.29	-693.00	31283.00	56300	20230609	-88.56	6380	20240508	0.94	8340	-22.78	20240216	6380	0.94	20240508	56300	-88.56	20230609	6380	0.94	20240508	0.00	N	001070	1000	53 억		15379	N	N	0	N	00	N
123	20240508	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6430	-60	5	-0.92	90807450	14149	332.92	6520	6550	6380	8430	4550	6490	6417.94	0.29	0	49	6636	6562	6526	6452	6416	6545	6435	53	1940	1000	3890	10	1	5300000	341	-9.28	0.21	12	0.27	-693.00	31283.00	56300	20230609	-88.58	6380	20240508	0.78	8340	-22.90	20240216	6380	0.78	20240508	56300	-88.58	20230609	6380	0.78	20240508	0.00	N	001070	1000	53 억		15379	N	N	0	N	00	N
124	20240508	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6400	-90	5	-1.39	74081840	11541	271.55	6520	6550	6380	8430	4550	6490	6419.01	0.29	0	49	6636	6562	6526	6452	6416	6545	6435	53	1940	1000	3890	10	1	5300000	339	-9.24	0.20	12	0.22	-693.00	31283.00	56300	20230609	-88.63	6380	20240508	0.31	8340	-23.26	20240216	6380	0.31	20240508	56300	-88.63	20230609	6380	0.31	20240508	0.00	N	001070	1000	53 억		15379	N	N	0	N	00	N
125	20240508	130111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6400	-90	5	-1.39	65600530	10215	240.35	6520	6550	6390	8430	4550	6490	6421.98	0.29	0	49	6636	6562	6526	6452	6416	6545	6435	53	1940	1000	3890	10	1	5300000	339	-9.24	0.20	12	0.19	-693.00	31283.00	56300	20230609	-88.63	6390	20240508	0.16	8340	-23.26	20240216	6390	0.16	20240508	56300	-88.63	20230609	6390	0.16	20240508	0.00	N	001070	1000	53 억		15379	N	N	0	N	00	N
126	20240508	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6420	-70	5	-1.08	39118220	6077	142.99	6520	6550	6410	8430	4550	6490	6437.09	0.29	0	49	6636	6562	6526	6452	6416	6545	6435	53	1940	1000	3890	10	1	5300000	340	-9.26	0.21	12	0.11	-693.00	31283.00	56300	20230609	-88.60	6410	20240508	0.16	8340	-23.02	20240216	6410	0.16	20240508	56300	-88.60	20230609	6410	0.16	20240508	0.00	N	001070	1000	53 억		15379	N	N	0	N	00	N
127	20240508	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	-20	5	-0.31	10183960	1571	36.96	6520	6550	6450	8430	4550	6490	6482.47	0.29	0	-1	6636	6562	6526	6452	6416	6545	6435	53	1940	1000	3890	10	1	5300000	343	-9.34	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.51	6420	20240425	0.78	8340	-22.42	20240216	6420	0.78	20240425	56300	-88.51	20230609	6420	0.78	20240425	0.00	N	001070	1000	53 억		15379	N	N	0	N	00	N
128	20240508	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	0	3	0.00	5283220	813	19.13	6520	6550	6480	8430	4550	6490	6498.43	0.29	0	-1	6636	6562	6526	6452	6416	6545	6435	53	1940	1000	3890	10	1	5300000	344	-9.37	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.47	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		15379	N	N	0	N	00	N
129	20240508	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	60	2	0.92	521630	80	1.88	6520	6550	6520	8430	4550	6490	6520.38	0.29	0	0	6636	6562	6526	6452	6416	6545	6435	53	1940	1000	3890	10	1	5300000	347	-9.45	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.37	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		15379	N	N	0	N	00	N
130	20240503	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	10	2	0.15	10471650	1602	25.18	6510	6620	6480	8430	4550	6490	6536.61	0.29	0	-6	6570	6530	6480	6440	6390	6550	6460	53	1940	1000	3890	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	56300	-88.45	20230609	6420	1.25	20240425	0.00	N	001070	1000	53 억		15338	N	N	7	N	00	N
131	20240503	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	40	2	0.62	8787710	1343	21.11	6510	6620	6480	8430	4550	6490	6543.34	0.29	0	-1	6570	6530	6480	6440	6390	6550	6460	53	1940	1000	3890	10	1	5300000	346	-9.42	0.21	12	0.03	-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		15338	N	N	7	N	00	N
132	20240503	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	40	2	0.62	8585330	1312	20.63	6510	6620	6480	8430	4550	6490	6543.70	0.29	0	-1	6570	6530	6480	6440	6390	6550	6460	53	1940	1000	3890	10	1	5300000	346	-9.42	0.21	12	0.02	-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		15338	N	N	7	N	00	N
133	20240503	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	10	2	0.15	6600210	1008	15.85	6510	6620	6480	8430	4550	6490	6547.83	0.29	0	-1	6570	6530	6480	6440	6390	6550	6460	53	1940	1000	3890	10	1	5300000	345	-9.38	0.21	12	0.02	-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		15338	N	N	7	N	00	N
134	20240503	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	20	2	0.31	6078560	928	14.59	6510	6620	6480	8430	4550	6490	6550.17	0.29	0	-1	6570	6530	6480	6440	6390	6550	6460	53	1940	1000	3890	10	1	5300000	345	-9.39	0.21	12	0.02	-693.00	31283.00	57200	20230427	-88.62	6420	20240425	1.40	8340	-21.94	20240216	6420	1.40	20240425	56300	-88.44	20230609	6420	1.40	20240425	0.00	N	001070	1000	53 억		15338	N	N	7	N	00	N
135	20240503	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	10	2	0.15	5609790	856	13.46	6510	6620	6480	8430	4550	6490	6553.49	0.29	0	-1	6570	6530	6480	6440	6390	6550	6460	53	1940	1000	3890	10	1	5300000	345	-9.38	0.21	12	0.02	-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		15338	N	N	7	N	00	N
136	20240503	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	40	2	0.62	4308950	656	10.31	6510	6620	6480	8430	4550	6490	6568.52	0.29	0	-1	6570	6530	6480	6440	6390	6550	6460	53	1940	1000	3890	10	1	5300000	346	-9.42	0.21	12	0.01	-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		15338	N	N	7	N	00	N
137	20240503	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	20	2	0.31	58590	9	0.14	6510	6510	6510	8430	4550	6490	6510.00	0.29	0	-1	6570	6530	6480	6440	6390	6550	6460	53	1940	1000	3890	10	1	5300000	345	-9.39	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.62	6420	20240425	1.40	8340	-21.94	20240216	6420	1.40	20240425	56300	-88.44	20230609	6420	1.40	20240425	0.00	N	001070	1000	53 억		15338	N	N	7	N	00	N
138	20240502	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	-10	5	-0.15	41230970	6361	211.54	6430	6520	6430	8450	4550	6500	6481.84	0.29	0	8	6673	6586	6513	6426	6353	6550	6390	53	1950	1000	3900	10	1	5300000	344	-9.37	0.21	12	0.12	-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		15334	N	N	7	N	00	N
139	20240502	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6520	20	2	0.31	36649450	5658	188.16	6430	6520	6430	8450	4550	6500	6477.46	0.29	0	8	6673	6586	6513	6426	6353	6550	6390	53	1950	1000	3900	10	1	5300000	346	-9.41	0.21	12	0.11	-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		15334	N	N	0	N	00	N
140	20240502	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	0	3	0.00	19228740	2971	98.80	6430	6520	6430	8450	4550	6500	6472.14	0.29	0	-4	6673	6586	6513	6426	6353	6550	6390	53	1950	1000	3900	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		15334	N	N	0	N	00	N
141	20240502	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	0	3	0.00	18599040	2874	95.58	6430	6520	6430	8450	4550	6500	6471.48	0.29	0	-4	6673	6586	6513	6426	6353	6550	6390	53	1950	1000	3900	10	1	5300000	345	-9.38	0.21	12	0.05	-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		15334	N	N	0	N	00	N
142	20240502	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	0	3	0.00	18203130	2813	93.55	6430	6520	6430	8450	4550	6500	6471.07	0.29	0	-4	6673	6586	6513	6426	6353	6550	6390	53	1950	1000	3900	10	1	5300000	345	-9.38	0.21	12	0.05	-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		15334	N	N	0	N	00	N
143	20240502	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	-30	5	-0.46	18164140	2807	93.35	6430	6520	6430	8450	4550	6500	6471.02	0.29	0	-4	6673	6586	6513	6426	6353	6550	6390	53	1950	1000	3900	10	1	5300000	343	-9.34	0.21	12	0.05	-693.00	31283.00	57200	20230427	-88.69	6420	20240425	0.78	8340	-22.42	20240216	6420	0.78	20240425	56300	-88.51	20230609	6420	0.78	20240425	0.00	N	001070	1000	53 억		15334	N	N	0	N	00	N
144	20240502	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	10	2	0.15	1696030	262	8.71	6430	6520	6430	8450	4550	6500	6473.40	0.29	0	-4	6673	6586	6513	6426	6353	6550	6390	53	1950	1000	3900	10	1	5300000	345	-9.39	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.62	6420	20240425	1.40	8340	-21.94	20240216	6420	1.40	20240425	56300	-88.44	20230609	6420	1.40	20240425	0.00	N	001070	1000	53 억		15334	N	N	0	N	00	N
145	20240502	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	10	2	0.15	218710	34	1.13	6430	6510	6430	8450	4550	6500	6432.65	0.29	0	-4	6673	6586	6513	6426	6353	6550	6390	53	1950	1000	3900	10	1	5300000	345	-9.39	0.21	12	0.00	-693.00	31283.00	57200	20230427	-88.62	6420	20240425	1.40	8340	-21.94	20240216	6420	1.40	20240425	56300	-88.44	20230609	6420	1.40	20240425	0.00	N	001070	1000	53 억		15334	N	N	0	N	00	N