KissMeData/001070/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160117	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6360	40	2	0.63	14635490	2289	102.69	6350	6500	6280	8210	4430	6320	6393.84	0.29	0	-9	6453	6386	6333	6266	6213	6420	6300	53	1890	1000	3790	10	1	5300000	337	-9.18	0.20	12	0.04	-693.00	31283.00	38100	20230622	-83.31	6200	20240626	2.58	8340	-23.74	20240216	6200	2.58	20240626	38100	-83.31	20230628	6200	2.58	20240626	0.00	N	001070	1000	53 억		15553	N	N	7	N	00	N
3	20240628	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6410	90	2	1.42	11318560	1765	79.18	6350	6500	6280	8210	4430	6320	6412.78	0.29	0	-1	6453	6386	6333	6266	6213	6420	6300	53	1890	1000	3790	10	1	5300000	340	-9.25	0.20	12	0.03	-693.00	31283.00	38100	20230622	-83.18	6200	20240626	3.39	8340	-23.14	20240216	6200	3.39	20240626	38100	-83.18	20230628	6200	3.39	20240626	0.00	N	001070	1000	53 억		15553	N	N	9	N	00	N
4	20240628	140116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6420	100	2	1.58	11074690	1727	77.48	6350	6500	6280	8210	4430	6320	6412.68	0.29	0	-1	6453	6386	6333	6266	6213	6420	6300	53	1890	1000	3790	10	1	5300000	340	-9.26	0.21	12	0.03	-693.00	31283.00	38100	20230622	-83.15	6200	20240626	3.55	8340	-23.02	20240216	6200	3.55	20240626	38100	-83.15	20230628	6200	3.55	20240626	0.00	N	001070	1000	53 억		15553	N	N	9	N	00	N
5	20240628	130116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	150	2	2.37	11048950	1723	77.30	6350	6500	6280	8210	4430	6320	6412.62	0.29	0	0	6453	6386	6333	6266	6213	6420	6300	53	1890	1000	3790	10	1	5300000	343	-9.34	0.21	12	0.03	-693.00	31283.00	38100	20230622	-83.02	6200	20240626	4.35	8340	-22.42	20240216	6200	4.35	20240626	38100	-83.02	20230628	6200	4.35	20240626	0.00	N	001070	1000	53 억		15553	N	N	9	N	00	N
6	20240628	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6390	70	2	1.11	11036020	1721	77.21	6350	6500	6280	8210	4430	6320	6412.56	0.29	0	0	6453	6386	6333	6266	6213	6420	6300	53	1890	1000	3790	10	1	5300000	339	-9.22	0.20	12	0.03	-693.00	31283.00	38100	20230622	-83.23	6200	20240626	3.06	8340	-23.38	20240216	6200	3.06	20240626	38100	-83.23	20230628	6200	3.06	20240626	0.00	N	001070	1000	53 억		15553	N	N	9	N	00	N
7	20240628	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6480	160	2	2.53	6129640	950	42.62	6350	6500	6330	8210	4430	6320	6452.25	0.29	0	0	6453	6386	6333	6266	6213	6420	6300	53	1890	1000	3790	10	1	5300000	343	-9.35	0.21	12	0.02	-693.00	31283.00	38100	20230622	-82.99	6200	20240626	4.52	8340	-22.30	20240216	6200	4.52	20240626	38100	-82.99	20230628	6200	4.52	20240626	0.00	N	001070	1000	53 억		15553	N	N	9	N	00	N
8	20240628	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6350	30	2	0.47	4199120	652	29.25	6350	6500	6330	8210	4430	6320	6440.37	0.29	0	0	6453	6386	6333	6266	6213	6420	6300	53	1890	1000	3790	10	1	5300000	337	-9.16	0.20	12	0.01	-693.00	31283.00	38100	20230622	-83.33	6200	20240626	2.42	8340	-23.86	20240216	6200	2.42	20240626	38100	-83.33	20230628	6200	2.42	20240626	0.00	N	001070	1000	53 억		15553	N	N	9	N	00	N
9	20240628	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6350	30	2	0.47	6350	1	0.04	6350	6350	6350	8210	4430	6320	6350.00	0.29	0	0	6453	6386	6333	6266	6213	6420	6300	53	1890	1000	3790	10	1	5300000	337	-9.16	0.20	12	0.00	-693.00	31283.00	38100	20230622	-83.33	6200	20240626	2.42	8340	-23.86	20240216	6200	2.42	20240626	38100	-83.33	20230628	6200	2.42	20240626	0.00	N	001070	1000	53 억		15553	N	N	9	N	00	N
10	20240627	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6320	40	2	0.64	14062140	2229	18.77	6280	6400	6280	8160	4400	6280	6308.72	0.29	0	-11	6546	6412	6306	6172	6066	6360	6120	53	1880	1000	3760	10	1	5300000	335	-9.12	0.20	12	0.04	-693.00	31283.00	38100	20230621	-83.41	6200	20240626	1.94	8340	-24.22	20240216	6200	1.94	20240626	38100	-83.41	20230627	6200	1.94	20240626	0.00	N	001070	1000	53 억		15564	N	N	9	N	00	N
11	20240627	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6320	40	2	0.64	13374000	2120	17.86	6280	6400	6280	8160	4400	6280	6308.49	0.29	0	0	6546	6412	6306	6172	6066	6360	6120	53	1880	1000	3760	10	1	5300000	335	-9.12	0.20	12	0.04	-693.00	31283.00	38100	20230621	-83.41	6200	20240626	1.94	8340	-24.22	20240216	6200	1.94	20240626	38100	-83.41	20230627	6200	1.94	20240626	0.00	N	001070	1000	53 억		15564	N	N	11	N	00	N
12	20240627	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6330	50	2	0.80	11874390	1883	15.86	6280	6400	6280	8160	4400	6280	6306.10	0.29	0	0	6546	6412	6306	6172	6066	6360	6120	53	1880	1000	3760	10	1	5300000	335	-9.13	0.20	12	0.04	-693.00	31283.00	38100	20230621	-83.39	6200	20240626	2.10	8340	-24.10	20240216	6200	2.10	20240626	38100	-83.39	20230627	6200	2.10	20240626	0.00	N	001070	1000	53 억		15564	N	N	11	N	00	N
13	20240627	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6340	60	2	0.96	11620990	1843	15.52	6280	6400	6280	8160	4400	6280	6305.47	0.29	0	0	6546	6412	6306	6172	6066	6360	6120	53	1880	1000	3760	10	1	5300000	336	-9.15	0.20	12	0.03	-693.00	31283.00	38100	20230621	-83.36	6200	20240626	2.26	8340	-23.98	20240216	6200	2.26	20240626	38100	-83.36	20230627	6200	2.26	20240626	0.00	N	001070	1000	53 억		15564	N	N	11	N	00	N
14	20240627	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6330	50	2	0.80	9522160	1511	12.73	6280	6400	6280	8160	4400	6280	6301.89	0.29	0	0	6546	6412	6306	6172	6066	6360	6120	53	1880	1000	3760	10	1	5300000	335	-9.13	0.20	12	0.03	-693.00	31283.00	38100	20230621	-83.39	6200	20240626	2.10	8340	-24.10	20240216	6200	2.10	20240626	38100	-83.39	20230627	6200	2.10	20240626	0.00	N	001070	1000	53 억		15564	N	N	11	N	00	N
15	20240627	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6300	20	2	0.32	4555490	721	6.07	6280	6400	6280	8160	4400	6280	6318.29	0.29	0	0	6546	6412	6306	6172	6066	6360	6120	53	1880	1000	3760	10	1	5300000	334	-9.09	0.20	12	0.01	-693.00	31283.00	38100	20230621	-83.46	6200	20240626	1.61	8340	-24.46	20240216	6200	1.61	20240626	38100	-83.46	20230627	6200	1.61	20240626	0.00	N	001070	1000	53 억		15564	N	N	11	N	00	N
16	20240627	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6350	70	2	1.11	3906090	618	5.21	6280	6400	6280	8160	4400	6280	6320.53	0.29	0	0	6546	6412	6306	6172	6066	6360	6120	53	1880	1000	3760	10	1	5300000	337	-9.16	0.20	12	0.01	-693.00	31283.00	38100	20230621	-83.33	6200	20240626	2.42	8340	-23.86	20240216	6200	2.42	20240626	38100	-83.33	20230627	6200	2.42	20240626	0.00	N	001070	1000	53 억		15564	N	N	11	N	00	N
17	20240627	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6400	120	2	1.91	1350500	215	1.81	6280	6400	6280	8160	4400	6280	6281.40	0.29	0	0	6546	6412	6306	6172	6066	6360	6120	53	1880	1000	3760	10	1	5300000	339	-9.24	0.20	12	0.00	-693.00	31283.00	38100	20230621	-83.20	6200	20240626	3.23	8340	-23.26	20240216	6200	3.23	20240626	38100	-83.20	20230627	6200	3.23	20240626	0.00	N	001070	1000	53 억		15564	N	N	11	N	00	N
18	20240626	160115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6280	-70	5	-1.10	74061230	11733	263.07	6350	6440	6200	8250	4450	6350	6312.22	0.29	0	240	6530	6440	6380	6290	6230	6410	6260	53	1900	1000	3810	10	1	5300000	333	-9.06	0.20	12	0.22	-693.00	31283.00	38100	20230620	-83.52	6200	20240626	1.29	8340	-24.70	20240216	6200	1.29	20240626	38100	-83.52	20230626	6200	1.29	20240626	0.00	N	001070	1000	53 억		15324	N	N	11	N	00	N
19	20240626	150115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6270	-80	5	-1.26	72092440	11419	256.03	6350	6440	6200	8250	4450	6350	6313.38	0.29	0	306	6530	6440	6380	6290	6230	6410	6260	53	1900	1000	3810	10	1	5300000	332	-9.05	0.20	12	0.22	-693.00	31283.00	38100	20230620	-83.54	6200	20240626	1.13	8340	-24.82	20240216	6200	1.13	20240626	38100	-83.54	20230626	6200	1.13	20240626	0.00	N	001070	1000	53 억		15324	N	N	14	N	00	N
20	20240626	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6340	-10	5	-0.16	61463700	9726	218.07	6350	6440	6200	8250	4450	6350	6319.52	0.29	0	165	6530	6440	6380	6290	6230	6410	6260	53	1900	1000	3810	10	1	5300000	336	-9.15	0.20	12	0.18	-693.00	31283.00	38100	20230620	-83.36	6200	20240626	2.26	8340	-23.98	20240216	6200	2.26	20240626	38100	-83.36	20230626	6200	2.26	20240626	0.00	N	001070	1000	53 억		15324	N	N	14	N	00	N
21	20240626	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6300	-50	5	-0.79	56038970	8869	198.86	6350	6440	6200	8250	4450	6350	6318.52	0.29	0	165	6530	6440	6380	6290	6230	6410	6260	53	1900	1000	3810	10	1	5300000	334	-9.09	0.20	12	0.17	-693.00	31283.00	38100	20230620	-83.46	6200	20240626	1.61	8340	-24.46	20240216	6200	1.61	20240626	38100	-83.46	20230626	6200	1.61	20240626	0.00	N	001070	1000	53 억		15324	N	N	14	N	00	N
22	20240626	120115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6330	-20	5	-0.31	49217420	7786	174.57	6350	6440	6200	8250	4450	6350	6321.27	0.29	0	166	6530	6440	6380	6290	6230	6410	6260	53	1900	1000	3810	10	1	5300000	335	-9.13	0.20	12	0.15	-693.00	31283.00	38100	20230620	-83.39	6200	20240626	2.10	8340	-24.10	20240216	6200	2.10	20240626	38100	-83.39	20230626	6200	2.10	20240626	0.00	N	001070	1000	53 억		15324	N	N	14	N	00	N
23	20240626	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	6310	-40	5	-0.63	14615540	2317	51.95	6350	6420	6260	8250	4450	6350	6307.96	0.29	0	505	6530	6440	6380	6290	6230	6410	6260	53	1900	1000	3810	10	1	5300000	334	-9.11	0.20	12	0.04	-693.00	31283.00	38100	20230620	-83.44	6260	20240626	0.80	8340	-24.34	20240216	6260	0.80	20240626	38100	-83.44	20230626	6260	0.80	20240626	0.00	N	001070	1000	53 억		15324	N	N	14	N	00	N
24	20240626	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6420	70	2	1.10	2598150	409	9.17	6350	6420	6340	8250	4450	6350	6352.44	0.29	0	33	6530	6440	6380	6290	6230	6410	6260	53	1900	1000	3810	10	1	5300000	340	-9.26	0.21	12	0.01	-693.00	31283.00	38100	20230620	-83.15	6300	20240527	1.90	8340	-23.02	20240216	6300	1.90	20240527	38100	-83.15	20230626	6300	1.90	20240527	0.00	N	001070	1000	53 억		15324	N	N	14	N	00	N
25	20240626	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6350	0	3	0.00	247650	39	0.87	6350	6350	6350	8250	4450	6350	6350.00	0.29	0	0	6530	6440	6380	6290	6230	6410	6260	53	1900	1000	3810	10	1	5300000	337	-9.16	0.20	12	0.00	-693.00	31283.00	38100	20230620	-83.33	6300	20240527	0.79	8340	-23.86	20240216	6300	0.79	20240527	38100	-83.33	20230626	6300	0.79	20240527	0.00	N	001070	1000	53 억		15324	N	N	14	N	00	N
26	20240625	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6350	-50	5	-0.78	28394770	4460	401.44	6420	6470	6320	8320	4480	6400	6366.54	0.29	0	-18	6466	6432	6396	6362	6326	6415	6345	53	1920	1000	3840	10	1	5300000	337	-9.16	0.20	12	0.08	-693.00	31283.00	38100	20230619	-83.33	6300	20240527	0.79	8340	-23.86	20240216	6300	0.79	20240527	38100	-83.33	20230626	6300	0.79	20240527	0.00	N	001070	1000	53 억		15342	N	N	14	N	00	N
27	20240625	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6400	0	3	0.00	26376650	4143	372.91	6420	6470	6320	8320	4480	6400	6366.56	0.29	0	55	6466	6432	6396	6362	6326	6415	6345	53	1920	1000	3840	10	1	5300000	339	-9.24	0.20	12	0.08	-693.00	31283.00	38100	20230619	-83.20	6300	20240527	1.59	8340	-23.26	20240216	6300	1.59	20240527	38100	-83.20	20230626	6300	1.59	20240527	0.00	N	001070	1000	53 억		15342	N	N	0	N	00	N
28	20240625	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6370	-30	5	-0.47	9654100	1513	136.18	6420	6470	6350	8320	4480	6400	6380.77	0.29	0	-13	6466	6432	6396	6362	6326	6415	6345	53	1920	1000	3840	10	1	5300000	338	-9.19	0.20	12	0.03	-693.00	31283.00	38100	20230619	-83.28	6300	20240527	1.11	8340	-23.62	20240216	6300	1.11	20240527	38100	-83.28	20230626	6300	1.11	20240527	0.00	N	001070	1000	53 억		15342	N	N	0	N	00	N
29	20240625	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6370	-30	5	-0.47	9272960	1453	130.78	6420	6470	6360	8320	4480	6400	6381.94	0.29	0	-13	6466	6432	6396	6362	6326	6415	6345	53	1920	1000	3840	10	1	5300000	338	-9.19	0.20	12	0.03	-693.00	31283.00	38100	20230619	-83.28	6300	20240527	1.11	8340	-23.62	20240216	6300	1.11	20240527	38100	-83.28	20230626	6300	1.11	20240527	0.00	N	001070	1000	53 억		15342	N	N	0	N	00	N
30	20240625	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6400	0	3	0.00	4684300	732	65.89	6420	6470	6360	8320	4480	6400	6399.32	0.29	0	-2	6466	6432	6396	6362	6326	6415	6345	53	1920	1000	3840	10	1	5300000	339	-9.24	0.20	12	0.01	-693.00	31283.00	38100	20230619	-83.20	6300	20240527	1.59	8340	-23.26	20240216	6300	1.59	20240527	38100	-83.20	20230626	6300	1.59	20240527	0.00	N	001070	1000	53 억		15342	N	N	0	N	00	N
31	20240625	110119	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6380	-20	5	-0.31	4448040	695	62.56	6420	6470	6360	8320	4480	6400	6400.06	0.29	0	-2	6466	6432	6396	6362	6326	6415	6345	53	1920	1000	3840	10	1	5300000	338	-9.21	0.20	12	0.01	-693.00	31283.00	38100	20230619	-83.25	6300	20240527	1.27	8340	-23.50	20240216	6300	1.27	20240527	38100	-83.25	20230626	6300	1.27	20240527	0.00	N	001070	1000	53 억		15342	N	N	0	N	00	N
32	20240625	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	30	2	0.47	2443950	381	34.29	6420	6470	6360	8320	4480	6400	6414.57	0.29	0	-13	6466	6432	6396	6362	6326	6415	6345	53	1920	1000	3840	10	1	5300000	341	-9.28	0.21	12	0.01	-693.00	31283.00	38100	20230619	-83.12	6300	20240527	2.06	8340	-22.90	20240216	6300	2.06	20240527	38100	-83.12	20230626	6300	2.06	20240527	0.00	N	001070	1000	53 억		15342	N	N	0	N	00	N
33	20240625	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6420	20	2	0.31	847440	132	11.88	6420	6420	6420	8320	4480	6400	6420.00	0.29	0	0	6466	6432	6396	6362	6326	6415	6345	53	1920	1000	3840	10	1	5300000	340	-9.26	0.21	12	0.00	-693.00	31283.00	38100	20230619	-83.15	6300	20240527	1.90	8340	-23.02	20240216	6300	1.90	20240527	38100	-83.15	20230626	6300	1.90	20240527	0.00	N	001070	1000	53 억		15342	N	N	0	N	00	N
34	20240624	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6400	-20	5	-0.31	7079110	1110	12.44	6420	6430	6360	8340	4500	6420	6377.58	0.29	0	-4	6546	6482	6436	6372	6326	6460	6350	53	1920	1000	3850	10	1	5300000	339	-9.24	0.20	12	0.02	-693.00	31283.00	38100	20230616	-83.20	6300	20240527	1.59	8340	-23.26	20240216	6300	1.59	20240527	38100	-83.20	20230626	6300	1.59	20240527	0.00	N	001070	1000	53 억		15346	N	N	10	N	00	N
35	20240624	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6420	0	3	0.00	6375780	1000	11.20	6420	6430	6360	8340	4500	6420	6375.78	0.29	0	21	6546	6482	6436	6372	6326	6460	6350	53	1920	1000	3850	10	1	5300000	340	-9.26	0.21	12	0.02	-693.00	31283.00	38100	20230616	-83.15	6300	20240527	1.90	8340	-23.02	20240216	6300	1.90	20240527	38100	-83.15	20230626	6300	1.90	20240527	0.00	N	001070	1000	53 억		15346	N	N	10	N	00	N
36	20240624	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6400	-20	5	-0.31	5452010	855	9.58	6420	6430	6360	8340	4500	6420	6376.62	0.29	0	21	6546	6482	6436	6372	6326	6460	6350	53	1920	1000	3850	10	1	5300000	339	-9.24	0.20	12	0.02	-693.00	31283.00	38100	20230616	-83.20	6300	20240527	1.59	8340	-23.26	20240216	6300	1.59	20240527	38100	-83.20	20230626	6300	1.59	20240527	0.00	N	001070	1000	53 억		15346	N	N	10	N	00	N
37	20240624	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6400	-20	5	-0.31	5407230	848	9.50	6420	6430	6360	8340	4500	6420	6376.45	0.29	0	21	6546	6482	6436	6372	6326	6460	6350	53	1920	1000	3850	10	1	5300000	339	-9.24	0.20	12	0.02	-693.00	31283.00	38100	20230616	-83.20	6300	20240527	1.59	8340	-23.26	20240216	6300	1.59	20240527	38100	-83.20	20230626	6300	1.59	20240527	0.00	N	001070	1000	53 억		15346	N	N	10	N	00	N
38	20240624	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6370	-50	5	-0.78	4462140	700	7.84	6420	6430	6360	8340	4500	6420	6374.49	0.29	0	22	6546	6482	6436	6372	6326	6460	6350	53	1920	1000	3850	10	1	5300000	338	-9.19	0.20	12	0.01	-693.00	31283.00	38100	20230616	-83.28	6300	20240527	1.11	8340	-23.62	20240216	6300	1.11	20240527	38100	-83.28	20230626	6300	1.11	20240527	0.00	N	001070	1000	53 억		15346	N	N	10	N	00	N
39	20240624	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6390	-30	5	-0.47	3799250	596	6.68	6420	6430	6360	8340	4500	6420	6374.58	0.29	0	21	6546	6482	6436	6372	6326	6460	6350	53	1920	1000	3850	10	1	5300000	339	-9.22	0.20	12	0.01	-693.00	31283.00	38100	20230616	-83.23	6300	20240527	1.43	8340	-23.38	20240216	6300	1.43	20240527	38100	-83.23	20230626	6300	1.43	20240527	0.00	N	001070	1000	53 억		15346	N	N	10	N	00	N
40	20240624	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6370	-50	5	-0.78	3282400	515	5.77	6420	6420	6360	8340	4500	6420	6373.59	0.29	0	22	6546	6482	6436	6372	6326	6460	6350	53	1920	1000	3850	10	1	5300000	338	-9.19	0.20	12	0.01	-693.00	31283.00	38100	20230616	-83.28	6300	20240527	1.11	8340	-23.62	20240216	6300	1.11	20240527	38100	-83.28	20230626	6300	1.11	20240527	0.00	N	001070	1000	53 억		15346	N	N	10	N	00	N
41	20240624	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6420	0	3	0.00	19260	3	0.03	6420	6420	6420	8340	4500	6420	6420.00	0.29	0	0	6546	6482	6436	6372	6326	6460	6350	53	1920	1000	3850	10	1	5300000	340	-9.26	0.21	12	0.00	-693.00	31283.00	38100	20230616	-83.15	6300	20240527	1.90	8340	-23.02	20240216	6300	1.90	20240527	38100	-83.15	20230626	6300	1.90	20240527	0.00	N	001070	1000	53 억		15346	N	N	10	N	00	N
42	20240621	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6420	-10	5	-0.16	57824260	8925	893.39	6490	6500	6390	8350	4510	6430	6478.91	0.29	0	-8	6590	6510	6440	6360	6290	6505	6355	53	1920	1000	3850	10	1	5300000	340	-9.26	0.21	12	0.17	-693.00	31283.00	38100	20230615	-83.15	6300	20240527	1.90	8340	-23.02	20240216	6300	1.90	20240527	38100	-83.15	20230621	6300	1.90	20240527	0.00	N	001070	1000	53 억		15356	N	N	10	N	00	N
43	20240621	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6440	10	2	0.16	57272000	8839	884.78	6490	6500	6390	8350	4510	6430	6479.47	0.29	0	-3	6590	6510	6440	6360	6290	6505	6355	53	1920	1000	3850	10	1	5300000	341	-9.29	0.21	12	0.17	-693.00	31283.00	38100	20230615	-83.10	6300	20240527	2.22	8340	-22.78	20240216	6300	2.22	20240527	38100	-83.10	20230621	6300	2.22	20240527	0.00	N	001070	1000	53 억		15356	N	N	10	N	00	N
44	20240621	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	0	3	0.00	5147690	802	80.28	6490	6500	6390	8350	4510	6430	6418.57	0.29	0	-3	6590	6510	6440	6360	6290	6505	6355	53	1920	1000	3850	10	1	5300000	341	-9.28	0.21	12	0.02	-693.00	31283.00	38100	20230615	-83.12	6300	20240527	2.06	8340	-22.90	20240216	6300	2.06	20240527	38100	-83.12	20230621	6300	2.06	20240527	0.00	N	001070	1000	53 억		15356	N	N	10	N	00	N
45	20240621	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6420	-10	5	-0.16	1884850	293	29.33	6490	6500	6390	8350	4510	6430	6432.94	0.29	0	-3	6590	6510	6440	6360	6290	6505	6355	53	1920	1000	3850	10	1	5300000	340	-9.26	0.21	12	0.01	-693.00	31283.00	38100	20230615	-83.15	6300	20240527	1.90	8340	-23.02	20240216	6300	1.90	20240527	38100	-83.15	20230621	6300	1.90	20240527	0.00	N	001070	1000	53 억		15356	N	N	10	N	00	N
46	20240621	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	20	2	0.31	1833460	285	28.53	6490	6500	6390	8350	4510	6430	6433.19	0.29	0	-1	6590	6510	6440	6360	6290	6505	6355	53	1920	1000	3850	10	1	5300000	342	-9.31	0.21	12	0.01	-693.00	31283.00	38100	20230615	-83.07	6300	20240527	2.38	8340	-22.66	20240216	6300	2.38	20240527	38100	-83.07	20230621	6300	2.38	20240527	0.00	N	001070	1000	53 억		15356	N	N	10	N	00	N
47	20240621	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	20	2	0.31	1820580	283	28.33	6490	6500	6390	8350	4510	6430	6433.14	0.29	0	-1	6590	6510	6440	6360	6290	6505	6355	53	1920	1000	3850	10	1	5300000	342	-9.31	0.21	12	0.01	-693.00	31283.00	38100	20230615	-83.07	6300	20240527	2.38	8340	-22.66	20240216	6300	2.38	20240527	38100	-83.07	20230621	6300	2.38	20240527	0.00	N	001070	1000	53 억		15356	N	N	10	N	00	N
48	20240621	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	20	2	0.31	1820580	283	28.33	6490	6500	6390	8350	4510	6430	6433.14	0.29	0	-1	6590	6510	6440	6360	6290	6505	6355	53	1920	1000	3850	10	1	5300000	342	-9.31	0.21	12	0.01	-693.00	31283.00	38100	20230615	-83.07	6300	20240527	2.38	8340	-22.66	20240216	6300	2.38	20240527	38100	-83.07	20230621	6300	2.38	20240527	0.00	N	001070	1000	53 억		15356	N	N	10	N	00	N
49	20240621	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	70	2	1.09	58420	9	0.90	6490	6500	6490	8350	4510	6430	6491.11	0.29	0	-1	6590	6510	6440	6360	6290	6505	6355	53	1920	1000	3850	10	1	5300000	345	-9.38	0.21	12	0.00	-693.00	31283.00	38100	20230615	-82.94	6300	20240527	3.17	8340	-22.06	20240216	6300	3.17	20240527	38100	-82.94	20230621	6300	3.17	20240527	0.00	N	001070	1000	53 억		15356	N	N	10	N	00	N
50	20240620	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	0	3	0.00	6422690	999	48.05	6430	6520	6370	8350	4510	6430	6429.12	0.29	0	-13	6530	6480	6420	6370	6310	6450	6340	53	1920	1000	3850	10	1	5300000	341	-9.28	0.21	12	0.02	-693.00	31283.00	54600	20230614	-88.22	6300	20240527	2.06	8340	-22.90	20240216	6300	2.06	20240527	38100	-83.12	20230620	6300	2.06	20240527	0.00	N	001070	1000	53 억		15365	N	N	10	N	00	N
51	20240620	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	20	2	0.31	5734620	892	42.91	6430	6520	6370	8350	4510	6430	6428.95	0.29	0	0	6530	6480	6420	6370	6310	6450	6340	53	1920	1000	3850	10	1	5300000	342	-9.31	0.21	12	0.02	-693.00	31283.00	54600	20230614	-88.19	6300	20240527	2.38	8340	-22.66	20240216	6300	2.38	20240527	38100	-83.07	20230620	6300	2.38	20240527	0.00	N	001070	1000	53 억		15365	N	N	13	N	00	N
52	20240620	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	30	2	0.47	5708850	888	42.71	6430	6520	6370	8350	4510	6430	6428.89	0.29	0	0	6530	6480	6420	6370	6310	6450	6340	53	1920	1000	3850	10	1	5300000	342	-9.32	0.21	12	0.02	-693.00	31283.00	54600	20230614	-88.17	6300	20240527	2.54	8340	-22.54	20240216	6300	2.54	20240527	38100	-83.04	20230620	6300	2.54	20240527	0.00	N	001070	1000	53 억		15365	N	N	13	N	00	N
53	20240620	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	30	2	0.47	5008880	779	37.47	6430	6520	6370	8350	4510	6430	6429.88	0.29	0	0	6530	6480	6420	6370	6310	6450	6340	53	1920	1000	3850	10	1	5300000	342	-9.32	0.21	12	0.01	-693.00	31283.00	54600	20230614	-88.17	6300	20240527	2.54	8340	-22.54	20240216	6300	2.54	20240527	38100	-83.04	20230620	6300	2.54	20240527	0.00	N	001070	1000	53 억		15365	N	N	13	N	00	N
54	20240620	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	30	2	0.47	3645520	567	27.27	6430	6520	6370	8350	4510	6430	6429.49	0.29	0	-2	6530	6480	6420	6370	6310	6450	6340	53	1920	1000	3850	10	1	5300000	342	-9.32	0.21	12	0.01	-693.00	31283.00	54600	20230614	-88.17	6300	20240527	2.54	8340	-22.54	20240216	6300	2.54	20240527	38100	-83.04	20230620	6300	2.54	20240527	0.00	N	001070	1000	53 억		15365	N	N	13	N	00	N
55	20240620	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	40	2	0.62	3619710	563	27.08	6430	6520	6370	8350	4510	6430	6429.33	0.29	0	0	6530	6480	6420	6370	6310	6450	6340	53	1920	1000	3850	10	1	5300000	343	-9.34	0.21	12	0.01	-693.00	31283.00	54600	20230614	-88.15	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	38100	-83.02	20230620	6300	2.70	20240527	0.00	N	001070	1000	53 억		15365	N	N	13	N	00	N
56	20240620	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6410	-20	5	-0.31	3555220	553	26.60	6430	6520	6370	8350	4510	6430	6428.97	0.29	0	0	6530	6480	6420	6370	6310	6450	6340	53	1920	1000	3850	10	1	5300000	340	-9.25	0.20	12	0.01	-693.00	31283.00	54600	20230614	-88.26	6300	20240527	1.75	8340	-23.14	20240216	6300	1.75	20240527	38100	-83.18	20230620	6300	1.75	20240527	0.00	N	001070	1000	53 억		15365	N	N	13	N	00	N
57	20240620	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	0	3	0.00	25720	4	0.19	6430	6430	6430	8350	4510	6430	6430.00	0.29	0	0	6530	6480	6420	6370	6310	6450	6340	53	1920	1000	3850	10	1	5300000	341	-9.28	0.21	12	0.00	-693.00	31283.00	54600	20230614	-88.22	6300	20240527	2.06	8340	-22.90	20240216	6300	2.06	20240527	38100	-83.12	20230620	6300	2.06	20240527	0.00	N	001070	1000	53 억		15365	N	N	13	N	00	N
58	20240619	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6430	-40	5	-0.62	13306680	2079	724.39	6470	6470	6360	8410	4530	6470	6400.52	0.29	0	58	6636	6552	6496	6412	6356	6595	6455	53	1940	1000	3880	10	1	5300000	341	-9.28	0.21	12	0.04	-693.00	31283.00	54800	20230613	-88.27	6300	20240527	2.06	8340	-22.90	20240216	6300	2.06	20240527	38100	-83.12	20230619	6300	2.06	20240527	0.00	N	001070	1000	53 억		15295	N	N	13	N	00	N
59	20240619	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6440	-30	5	-0.46	12093620	1890	658.54	6470	6470	6360	8410	4530	6470	6398.74	0.29	0	139	6636	6552	6496	6412	6356	6595	6455	53	1940	1000	3880	10	1	5300000	341	-9.29	0.21	12	0.04	-693.00	31283.00	54800	20230613	-88.25	6300	20240527	2.22	8340	-22.78	20240216	6300	2.22	20240527	38100	-83.10	20230619	6300	2.22	20240527	0.00	N	001070	1000	53 억		15295	N	N	5	N	00	N
60	20240619	140117	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6440	-30	5	-0.46	12035660	1881	655.40	6470	6470	6360	8410	4530	6470	6398.54	0.29	0	139	6636	6552	6496	6412	6356	6595	6455	53	1940	1000	3880	10	1	5300000	341	-9.29	0.21	12	0.04	-693.00	31283.00	54800	20230613	-88.25	6300	20240527	2.22	8340	-22.78	20240216	6300	2.22	20240527	38100	-83.10	20230619	6300	2.22	20240527	0.00	N	001070	1000	53 억		15295	N	N	5	N	00	N
61	20240619	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6440	-30	5	-0.46	11696350	1828	636.93	6470	6470	6360	8410	4530	6470	6398.44	0.29	0	139	6636	6552	6496	6412	6356	6595	6455	53	1940	1000	3880	10	1	5300000	341	-9.29	0.21	12	0.03	-693.00	31283.00	54800	20230613	-88.25	6300	20240527	2.22	8340	-22.78	20240216	6300	2.22	20240527	38100	-83.10	20230619	6300	2.22	20240527	0.00	N	001070	1000	53 억		15295	N	N	5	N	00	N
62	20240619	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6400	-70	5	-1.08	11369910	1777	619.16	6470	6470	6360	8410	4530	6470	6398.37	0.29	0	139	6636	6552	6496	6412	6356	6595	6455	53	1940	1000	3880	10	1	5300000	339	-9.24	0.20	12	0.03	-693.00	31283.00	54800	20230613	-88.32	6300	20240527	1.59	8340	-23.26	20240216	6300	1.59	20240527	38100	-83.20	20230619	6300	1.59	20240527	0.00	N	001070	1000	53 억		15295	N	N	5	N	00	N
63	20240619	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	-20	5	-0.31	10281430	1607	559.93	6470	6470	6360	8410	4530	6470	6397.90	0.29	0	139	6636	6552	6496	6412	6356	6595	6455	53	1940	1000	3880	10	1	5300000	342	-9.31	0.21	12	0.03	-693.00	31283.00	54800	20230613	-88.23	6300	20240527	2.38	8340	-22.66	20240216	6300	2.38	20240527	38100	-83.07	20230619	6300	2.38	20240527	0.00	N	001070	1000	53 억		15295	N	N	5	N	00	N
64	20240619	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	-20	5	-0.31	9986380	1561	543.90	6470	6470	6360	8410	4530	6470	6397.42	0.29	0	139	6636	6552	6496	6412	6356	6595	6455	53	1940	1000	3880	10	1	5300000	342	-9.31	0.21	12	0.03	-693.00	31283.00	54800	20230613	-88.23	6300	20240527	2.38	8340	-22.66	20240216	6300	2.38	20240527	38100	-83.07	20230619	6300	2.38	20240527	0.00	N	001070	1000	53 억		15295	N	N	5	N	00	N
65	20240619	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	0	3	0.00	19410	3	1.05	6470	6470	6470	8410	4530	6470	6470.00	0.29	0	0	6636	6552	6496	6412	6356	6595	6455	53	1940	1000	3880	10	1	5300000	343	-9.34	0.21	12	0.00	-693.00	31283.00	54800	20230613	-88.19	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	38100	-83.02	20230619	6300	2.70	20240527	0.00	N	001070	1000	53 억		15295	N	N	5	N	00	N
66	20240618	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	-30	5	-0.46	1858030	287	20.77	6460	6580	6440	8450	4550	6500	6473.97	0.29	0	-4	6653	6576	6473	6396	6293	6525	6345	53	1950	1000	3900	10	1	5300000	343	-9.34	0.21	12	0.01	-693.00	31283.00	54800	20230613	-88.19	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	38100	-83.02	20230619	6300	2.70	20240527	0.00	N	001070	1000	53 억		15303	N	N	5	N	00	N
67	20240618	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	-30	5	-0.46	1631580	252	18.23	6460	6580	6440	8450	4550	6500	6474.52	0.29	0	-2	6653	6576	6473	6396	6293	6525	6345	53	1950	1000	3900	10	1	5300000	343	-9.34	0.21	12	0.00	-693.00	31283.00	54800	20230613	-88.19	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	38100	-83.02	20230619	6300	2.70	20240527	0.00	N	001070	1000	53 억		15303	N	N	5	N	00	N
68	20240618	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	-30	5	-0.46	1625110	251	18.16	6460	6580	6440	8450	4550	6500	6474.54	0.29	0	-2	6653	6576	6473	6396	6293	6525	6345	53	1950	1000	3900	10	1	5300000	343	-9.34	0.21	12	0.00	-693.00	31283.00	54800	20230613	-88.19	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	38100	-83.02	20230619	6300	2.70	20240527	0.00	N	001070	1000	53 억		15303	N	N	5	N	00	N
69	20240618	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	-30	5	-0.46	1586290	245	17.73	6460	6580	6440	8450	4550	6500	6474.65	0.29	0	-2	6653	6576	6473	6396	6293	6525	6345	53	1950	1000	3900	10	1	5300000	343	-9.34	0.21	12	0.00	-693.00	31283.00	54800	20230613	-88.19	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	38100	-83.02	20230619	6300	2.70	20240527	0.00	N	001070	1000	53 억		15303	N	N	5	N	00	N
70	20240618	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	-30	5	-0.46	1457060	225	16.28	6460	6580	6440	8450	4550	6500	6475.82	0.29	0	-2	6653	6576	6473	6396	6293	6525	6345	53	1950	1000	3900	10	1	5300000	343	-9.34	0.21	12	0.00	-693.00	31283.00	54800	20230613	-88.19	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	38100	-83.02	20230619	6300	2.70	20240527	0.00	N	001070	1000	53 억		15303	N	N	5	N	00	N
71	20240618	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	-40	5	-0.62	1398880	216	15.63	6460	6580	6440	8450	4550	6500	6476.30	0.29	0	-2	6653	6576	6473	6396	6293	6525	6345	53	1950	1000	3900	10	1	5300000	342	-9.32	0.21	12	0.00	-693.00	31283.00	54800	20230613	-88.21	6300	20240527	2.54	8340	-22.54	20240216	6300	2.54	20240527	38100	-83.04	20230619	6300	2.54	20240527	0.00	N	001070	1000	53 억		15303	N	N	5	N	00	N
72	20240618	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	-10	5	-0.15	997490	154	11.14	6460	6580	6440	8450	4550	6500	6477.21	0.29	0	-2	6653	6576	6473	6396	6293	6525	6345	53	1950	1000	3900	10	1	5300000	344	-9.37	0.21	12	0.00	-693.00	31283.00	54800	20230613	-88.16	6300	20240527	3.02	8340	-22.18	20240216	6300	3.02	20240527	38100	-82.97	20230619	6300	3.02	20240527	0.00	N	001070	1000	53 억		15303	N	N	5	N	00	N
73	20240618	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	-40	5	-0.62	90440	14	1.01	6460	6460	6460	8450	4550	6500	6460.00	0.29	0	-2	6653	6576	6473	6396	6293	6525	6345	53	1950	1000	3900	10	1	5300000	342	-9.32	0.21	12	0.00	-693.00	31283.00	54800	20230613	-88.21	6300	20240527	2.54	8340	-22.54	20240216	6300	2.54	20240527	38100	-83.04	20230619	6300	2.54	20240527	0.00	N	001070	1000	53 억		15303	N	N	5	N	00	N
74	20240617	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-30	5	-0.46	8942530	1382	220.06	6550	6550	6370	8480	4580	6530	6470.72	0.29	0	-5	6630	6580	6530	6480	6430	6580	6480	53	1950	1000	3910	10	1	5300000	345	-9.38	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.45	6300	20240527	3.17	8340	-22.06	20240216	6300	3.17	20240527	38100	-82.94	20230619	6300	3.17	20240527	0.00	N	001070	1000	53 억		15308	N	N	5	N	00	N
75	20240617	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-30	5	-0.46	6623130	1025	163.22	6550	6550	6370	8480	4580	6530	6461.59	0.29	0	0	6630	6580	6530	6480	6430	6580	6480	53	1950	1000	3910	10	1	5300000	345	-9.38	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.45	6300	20240527	3.17	8340	-22.06	20240216	6300	3.17	20240527	38100	-82.94	20230619	6300	3.17	20240527	0.00	N	001070	1000	53 억		15308	N	N	2	N	00	N
76	20240617	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-30	5	-0.46	6383600	988	157.32	6550	6550	6370	8480	4580	6530	6461.13	0.29	0	0	6630	6580	6530	6480	6430	6580	6480	53	1950	1000	3910	10	1	5300000	345	-9.38	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.45	6300	20240527	3.17	8340	-22.06	20240216	6300	3.17	20240527	38100	-82.94	20230619	6300	3.17	20240527	0.00	N	001070	1000	53 억		15308	N	N	2	N	00	N
77	20240617	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-30	5	-0.46	6370600	986	157.01	6550	6550	6370	8480	4580	6530	6461.05	0.29	0	0	6630	6580	6530	6480	6430	6580	6480	53	1950	1000	3910	10	1	5300000	345	-9.38	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.45	6300	20240527	3.17	8340	-22.06	20240216	6300	3.17	20240527	38100	-82.94	20230619	6300	3.17	20240527	0.00	N	001070	1000	53 억		15308	N	N	2	N	00	N
78	20240617	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	-20	5	-0.31	6189010	958	152.55	6550	6550	6370	8480	4580	6530	6460.34	0.29	0	0	6630	6580	6530	6480	6430	6580	6480	53	1950	1000	3910	10	1	5300000	345	-9.39	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.44	6300	20240527	3.33	8340	-21.94	20240216	6300	3.33	20240527	38100	-82.91	20230619	6300	3.33	20240527	0.00	N	001070	1000	53 억		15308	N	N	2	N	00	N
79	20240617	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6410	-120	5	-1.84	6020120	932	148.41	6550	6550	6370	8480	4580	6530	6459.36	0.29	0	0	6630	6580	6530	6480	6430	6580	6480	53	1950	1000	3910	10	1	5300000	340	-9.25	0.20	12	0.02	-693.00	31283.00	56300	20230609	-88.61	6300	20240527	1.75	8340	-23.14	20240216	6300	1.75	20240527	38100	-83.18	20230619	6300	1.75	20240527	0.00	N	001070	1000	53 억		15308	N	N	2	N	00	N
80	20240617	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	1355650	207	32.96	6550	6550	6500	8480	4580	6530	6549.03	0.29	0	0	6630	6580	6530	6480	6430	6580	6480	53	1950	1000	3910	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	38100	-82.86	20230619	6300	3.65	20240527	0.00	N	001070	1000	53 억		15308	N	N	2	N	00	N
81	20240617	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	20	2	0.31	6550	1	0.16	6550	6550	6550	8480	4580	6530	6550.00	0.29	0	0	6630	6580	6530	6480	6430	6580	6480	53	1950	1000	3910	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	38100	-82.81	20230619	6300	3.97	20240527	0.00	N	001070	1000	53 억		15308	N	N	2	N	00	N
82	20240614	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	3830690	587	8.46	6530	6580	6480	8480	4580	6530	6525.88	0.29	0	-12	6736	6632	6556	6452	6376	6595	6415	53	1950	1000	3910	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	54600	-88.04	20230614	6300	3.65	20240527	0.00	N	001070	1000	53 억		15320	N	N	2	N	00	N
83	20240614	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	10	2	0.15	2798180	429	6.19	6530	6580	6480	8480	4580	6530	6522.56	0.29	0	-11	6736	6632	6556	6452	6376	6595	6415	53	1950	1000	3910	10	1	5300000	347	-9.44	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.38	6300	20240527	3.81	8340	-21.58	20240216	6300	3.81	20240527	54600	-88.02	20230614	6300	3.81	20240527	0.00	N	001070	1000	53 억		15320	N	N	11	N	00	N
84	20240614	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	2537220	389	5.61	6530	6580	6480	8480	4580	6530	6522.42	0.29	0	0	6736	6632	6556	6452	6376	6595	6415	53	1950	1000	3910	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	54600	-88.04	20230614	6300	3.65	20240527	0.00	N	001070	1000	53 억		15320	N	N	11	N	00	N
85	20240614	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	10	2	0.15	2086640	320	4.61	6530	6580	6480	8480	4580	6530	6520.75	0.29	0	0	6736	6632	6556	6452	6376	6595	6415	53	1950	1000	3910	10	1	5300000	347	-9.44	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.38	6300	20240527	3.81	8340	-21.58	20240216	6300	3.81	20240527	54600	-88.02	20230614	6300	3.81	20240527	0.00	N	001070	1000	53 억		15320	N	N	11	N	00	N
86	20240614	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	10	2	0.15	1354170	208	3.00	6530	6580	6480	8480	4580	6530	6510.43	0.29	0	5	6736	6632	6556	6452	6376	6595	6415	53	1950	1000	3910	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	54600	-88.02	20230614	6300	3.81	20240527	0.00	N	001070	1000	53 억		15320	N	N	11	N	00	N
87	20240614	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	565550	87	1.25	6530	6530	6480	8480	4580	6530	6500.57	0.29	0	0	6736	6632	6556	6452	6376	6595	6415	53	1950	1000	3910	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	54600	-88.04	20230614	6300	3.65	20240527	0.00	N	001070	1000	53 억		15320	N	N	11	N	00	N
88	20240614	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	435040	67	0.97	6530	6530	6480	8480	4580	6530	6493.13	0.29	0	0	6736	6632	6556	6452	6376	6595	6415	53	1950	1000	3910	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	54600	-88.04	20230614	6300	3.65	20240527	0.00	N	001070	1000	53 억		15320	N	N	11	N	00	N
89	20240614	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	19590	3	0.04	6530	6530	6530	8480	4580	6530	6530.00	0.29	0	0	6736	6632	6556	6452	6376	6595	6415	53	1950	1000	3910	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	54600	-88.04	20230614	6300	3.65	20240527	0.00	N	001070	1000	53 억		15320	N	N	11	N	00	N
90	20240613	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	50	2	0.77	45580700	6935	111.33	6540	6660	6480	8420	4540	6480	6572.56	0.29	0	175	6633	6556	6473	6396	6313	6595	6435	53	1940	1000	3880	10	1	5300000	346	-9.42	0.21	12	0.13	-693.00	31283.00	56300	20230609	-88.40	6300	20240527	3.65	8340	-21.70	20240216	6300	3.65	20240527	54800	-88.08	20230613	6300	3.65	20240527	0.00	N	001070	1000	53 억		15129	N	N	11	N	00	N
91	20240613	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	50	2	0.77	44290150	6737	108.16	6540	6660	6490	8420	4540	6480	6574.17	0.29	0	207	6633	6556	6473	6396	6313	6595	6435	53	1940	1000	3880	10	1	5300000	346	-9.42	0.21	12	0.13	-693.00	31283.00	56300	20230609	-88.40	6300	20240527	3.65	8340	-21.70	20240216	6300	3.65	20240527	54800	-88.08	20230613	6300	3.65	20240527	0.00	N	001070	1000	53 억		15129	N	N	1	N	00	N
92	20240613	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	10	2	0.15	43250010	6577	105.59	6540	6660	6490	8420	4540	6480	6575.95	0.29	0	230	6633	6556	6473	6396	6313	6595	6435	53	1940	1000	3880	10	1	5300000	344	-9.37	0.21	12	0.12	-693.00	31283.00	56300	20230609	-88.47	6300	20240527	3.02	8340	-22.18	20240216	6300	3.02	20240527	54800	-88.16	20230613	6300	3.02	20240527	0.00	N	001070	1000	53 억		15129	N	N	1	N	00	N
93	20240613	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	70	2	1.08	39918730	6065	97.37	6540	6660	6520	8420	4540	6480	6581.82	0.29	0	230	6633	6556	6473	6396	6313	6595	6435	53	1940	1000	3880	10	1	5300000	347	-9.45	0.21	12	0.11	-693.00	31283.00	56300	20230609	-88.37	6300	20240527	3.97	8340	-21.46	20240216	6300	3.97	20240527	54800	-88.05	20230613	6300	3.97	20240527	0.00	N	001070	1000	53 억		15129	N	N	1	N	00	N
94	20240613	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6570	90	2	1.39	38923640	5913	94.93	6540	6660	6520	8420	4540	6480	6582.72	0.29	0	230	6633	6556	6473	6396	6313	6595	6435	53	1940	1000	3880	10	1	5300000	348	-9.48	0.21	12	0.11	-693.00	31283.00	56300	20230609	-88.33	6300	20240527	4.29	8340	-21.22	20240216	6300	4.29	20240527	54800	-88.01	20230613	6300	4.29	20240527	0.00	N	001070	1000	53 억		15129	N	N	1	N	00	N
95	20240613	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6620	140	2	2.16	35232430	5351	85.90	6540	6660	6520	8420	4540	6480	6584.27	0.29	0	230	6633	6556	6473	6396	6313	6595	6435	53	1940	1000	3880	10	1	5300000	351	-9.55	0.21	12	0.10	-693.00	31283.00	56300	20230609	-88.24	6300	20240527	5.08	8340	-20.62	20240216	6300	5.08	20240527	54800	-87.92	20230613	6300	5.08	20240527	0.00	N	001070	1000	53 억		15129	N	N	1	N	00	N
96	20240613	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6610	130	2	2.01	34005030	5166	82.93	6540	6660	6520	8420	4540	6480	6582.47	0.29	0	230	6633	6556	6473	6396	6313	6595	6435	53	1940	1000	3880	10	1	5300000	350	-9.54	0.21	12	0.10	-693.00	31283.00	56300	20230609	-88.26	6300	20240527	4.92	8340	-20.74	20240216	6300	4.92	20240527	54800	-87.94	20230613	6300	4.92	20240527	0.00	N	001070	1000	53 억		15129	N	N	1	N	00	N
97	20240613	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	60	2	0.93	130800	20	0.32	6540	6540	6540	8420	4540	6480	6540.00	0.29	0	0	6633	6556	6473	6396	6313	6595	6435	53	1940	1000	3880	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	54800	-88.07	20230613	6300	3.81	20240527	0.00	N	001070	1000	53 억		15129	N	N	1	N	00	N
98	20240612	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6480	10	2	0.15	40286670	6228	1083.13	6470	6550	6390	8410	4530	6470	6468.64	0.29	0	-16	6583	6526	6473	6416	6363	6500	6390	53	1940	1000	3880	10	1	5300000	343	-9.35	0.21	12	0.12	-693.00	31283.00	56300	20230609	-88.49	6300	20240527	2.86	8340	-22.30	20240216	6300	2.86	20240527	54800	-88.18	20230613	6300	2.86	20240527	0.00	N	001070	1000	53 억		15141	N	N	1	N	00	N
99	20240612	150117	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6450	-20	5	-0.31	25692790	3971	690.61	6470	6550	6390	8410	4530	6470	6470.11	0.29	0	129	6583	6526	6473	6416	6363	6500	6390	53	1940	1000	3880	10	1	5300000	342	-9.31	0.21	12	0.07	-693.00	31283.00	56300	20230609	-88.54	6300	20240527	2.38	8340	-22.66	20240216	6300	2.38	20240527	54800	-88.23	20230613	6300	2.38	20240527	0.00	N	001070	1000	53 억		15141	N	N	2	N	00	N
100	20240612	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	20	2	0.31	23635700	3653	635.30	6470	6550	6390	8410	4530	6470	6470.22	0.29	0	94	6583	6526	6473	6416	6363	6500	6390	53	1940	1000	3880	10	1	5300000	344	-9.37	0.21	12	0.07	-693.00	31283.00	56300	20230609	-88.47	6300	20240527	3.02	8340	-22.18	20240216	6300	3.02	20240527	54800	-88.16	20230613	6300	3.02	20240527	0.00	N	001070	1000	53 억		15141	N	N	2	N	00	N
101	20240612	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6490	20	2	0.31	22144080	3423	595.30	6470	6550	6390	8410	4530	6470	6469.20	0.29	0	94	6583	6526	6473	6416	6363	6500	6390	53	1940	1000	3880	10	1	5300000	344	-9.37	0.21	12	0.06	-693.00	31283.00	56300	20230609	-88.47	6300	20240527	3.02	8340	-22.18	20240216	6300	3.02	20240527	54800	-88.16	20230613	6300	3.02	20240527	0.00	N	001070	1000	53 억		15141	N	N	2	N	00	N
102	20240612	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	0	3	0.00	5572730	868	150.96	6470	6480	6390	8410	4530	6470	6420.20	0.29	0	58	6583	6526	6473	6416	6363	6500	6390	53	1940	1000	3880	10	1	5300000	343	-9.34	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.51	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	54800	-88.19	20230613	6300	2.70	20240527	0.00	N	001070	1000	53 억		15141	N	N	2	N	00	N
103	20240612	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	0	3	0.00	3016010	469	81.57	6470	6480	6410	8410	4530	6470	6430.72	0.29	0	40	6583	6526	6473	6416	6363	6500	6390	53	1940	1000	3880	10	1	5300000	343	-9.34	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.51	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	54800	-88.19	20230613	6300	2.70	20240527	0.00	N	001070	1000	53 억		15141	N	N	2	N	00	N
104	20240612	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6480	10	2	0.15	878310	136	23.65	6470	6480	6420	8410	4530	6470	6458.16	0.29	0	0	6583	6526	6473	6416	6363	6500	6390	53	1940	1000	3880	10	1	5300000	343	-9.35	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.49	6300	20240527	2.86	8340	-22.30	20240216	6300	2.86	20240527	54800	-88.18	20230613	6300	2.86	20240527	0.00	N	001070	1000	53 억		15141	N	N	2	N	00	N
105	20240612	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6470	0	3	0.00	265270	41	7.13	6470	6470	6470	8410	4530	6470	6470.00	0.29	0	0	6583	6526	6473	6416	6363	6500	6390	53	1940	1000	3880	10	1	5300000	343	-9.34	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.51	6300	20240527	2.70	8340	-22.42	20240216	6300	2.70	20240527	54800	-88.19	20230613	6300	2.70	20240527	0.00	N	001070	1000	53 억		15141	N	N	2	N	00	N
106	20240610	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6460	-70	5	-1.07	9591030	1473	56.85	6530	6600	6450	8480	4580	6530	6511.22	0.29	0	-77	6710	6620	6560	6470	6410	6665	6515	53	1950	1000	3910	10	1	5300000	342	-9.32	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.53	6300	20240527	2.54	8340	-22.54	20240216	6300	2.54	20240527	54800	-88.21	20230613	6300	2.54	20240527	0.00	N	001070	1000	53 억		15222	N	N	5	N	00	N
107	20240610	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	20	2	0.31	8239480	1264	48.78	6530	6600	6450	8480	4580	6530	6518.58	0.29	0	-71	6710	6620	6560	6470	6410	6665	6515	53	1950	1000	3910	10	1	5300000	347	-9.45	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.37	6300	20240527	3.97	8340	-21.46	20240216	6300	3.97	20240527	54800	-88.05	20230613	6300	3.97	20240527	0.00	N	001070	1000	53 억		15222	N	N	4	N	00	N
108	20240610	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-30	5	-0.46	5421450	832	32.11	6530	6600	6450	8480	4580	6530	6516.17	0.29	0	-8	6710	6620	6560	6470	6410	6665	6515	53	1950	1000	3910	10	1	5300000	345	-9.38	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.45	6300	20240527	3.17	8340	-22.06	20240216	6300	3.17	20240527	54800	-88.14	20230613	6300	3.17	20240527	0.00	N	001070	1000	53 억		15222	N	N	4	N	00	N
109	20240610	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	-30	5	-0.46	5194260	797	30.76	6530	6600	6450	8480	4580	6530	6517.26	0.29	0	-6	6710	6620	6560	6470	6410	6665	6515	53	1950	1000	3910	10	1	5300000	345	-9.38	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.45	6300	20240527	3.17	8340	-22.06	20240216	6300	3.17	20240527	54800	-88.14	20230613	6300	3.17	20240527	0.00	N	001070	1000	53 억		15222	N	N	4	N	00	N
110	20240610	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	4563050	700	27.02	6530	6600	6450	8480	4580	6530	6518.64	0.29	0	-6	6710	6620	6560	6470	6410	6665	6515	53	1950	1000	3910	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	54800	-88.08	20230613	6300	3.65	20240527	0.00	N	001070	1000	53 억		15222	N	N	4	N	00	N
111	20240610	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	4504270	691	26.67	6530	6600	6450	8480	4580	6530	6518.48	0.29	0	-4	6710	6620	6560	6470	6410	6665	6515	53	1950	1000	3910	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	54800	-88.08	20230613	6300	3.65	20240527	0.00	N	001070	1000	53 억		15222	N	N	4	N	00	N
112	20240610	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6520	-10	5	-0.15	3524320	541	20.88	6530	6600	6450	8480	4580	6530	6514.45	0.29	0	-2	6710	6620	6560	6470	6410	6665	6515	53	1950	1000	3910	10	1	5300000	346	-9.41	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.42	6300	20240527	3.49	8340	-21.82	20240216	6300	3.49	20240527	54800	-88.10	20230613	6300	3.49	20240527	0.00	N	001070	1000	53 억		15222	N	N	4	N	00	N
113	20240610	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	0	3	0.00	84890	13	0.50	6530	6530	6530	8480	4580	6530	6530.00	0.29	0	-1	6710	6620	6560	6470	6410	6665	6515	53	1950	1000	3910	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	54800	-88.08	20230613	6300	3.65	20240527	0.00	N	001070	1000	53 억		15222	N	N	4	N	00	N
114	20240607	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	50	2	0.77	17056270	2588	63.93	6500	6650	6500	8420	4540	6480	6590.95	0.29	0	-110	6680	6580	6530	6430	6380	6555	6405	53	1940	1000	3880	10	1	5300000	346	-9.42	0.21	12	0.05	-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		15332	N	N	4	N	00	N
115	20240607	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	80	2	1.23	15626200	2369	58.52	6500	6650	6500	8420	4540	6480	6596.12	0.29	0	-85	6680	6580	6530	6430	6380	6555	6405	53	1940	1000	3880	10	1	5300000	348	-9.47	0.21	12	0.04	-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		15332	N	N	0	N	00	N
116	20240607	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	80	2	1.23	15462990	2344	57.91	6500	6650	6500	8420	4540	6480	6596.84	0.29	0	-85	6680	6580	6530	6430	6380	6555	6405	53	1940	1000	3880	10	1	5300000	348	-9.47	0.21	12	0.04	-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		15332	N	N	0	N	00	N
117	20240607	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	80	2	1.23	15011670	2275	56.20	6500	6650	6500	8420	4540	6480	6598.54	0.29	0	-85	6680	6580	6530	6430	6380	6555	6405	53	1940	1000	3880	10	1	5300000	348	-9.47	0.21	12	0.04	-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		15332	N	N	0	N	00	N
118	20240607	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6560	80	2	1.23	14612030	2214	54.69	6500	6650	6500	8420	4540	6480	6599.83	0.29	0	-85	6680	6580	6530	6430	6380	6555	6405	53	1940	1000	3880	10	1	5300000	348	-9.47	0.21	12	0.04	-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		15332	N	N	0	N	00	N
119	20240607	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	100	2	1.54	14152620	2144	52.96	6500	6650	6500	8420	4540	6480	6601.04	0.29	0	-85	6680	6580	6530	6430	6380	6555	6405	53	1940	1000	3880	10	1	5300000	349	-9.49	0.21	12	0.04	-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		15332	N	N	0	N	00	N
120	20240607	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6600	120	2	1.85	10833230	1635	40.39	6500	6650	6500	8420	4540	6480	6625.83	0.29	0	-129	6680	6580	6530	6430	6380	6555	6405	53	1940	1000	3880	10	1	5300000	350	-9.52	0.21	12	0.03	-693.00	31283.00	56300	20230609	-88.28	6300	20240527	4.76	8340	-20.86	20240216	6300	4.76	20240527	56300	-88.28	20230609	6300	4.76	20240527	0.00	N	001070	1000	53 억		15332	N	N	0	N	00	N
121	20240607	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6500	20	2	0.31	6500	1	0.02	6500	6500	6500	8420	4540	6480	6500.00	0.29	0	0	6680	6580	6530	6430	6380	6555	6405	53	1940	1000	3880	10	1	5300000	345	-9.38	0.21	12	0.00	-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		15332	N	N	0	N	00	N
122	20240605	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6480	-100	5	-1.52	19189560	2941	122.90	6580	6630	6480	8550	4610	6580	6524.92	0.29	0	-24	6720	6650	6580	6510	6440	6615	6475	53	1970	1000	3940	10	1	5300000	343	-9.35	0.21	12	0.06	-693.00	31283.00	56300	20230609	-88.49	6300	20240527	2.86	8340	-22.30	20240216	6300	2.86	20240527	56300	-88.49	20230609	6300	2.86	20240527	0.00	N	001070	1000	53 억		15356	N	N	0	N	00	N
123	20240605	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6510	-70	5	-1.06	17503730	2681	112.04	6580	6630	6480	8550	4610	6580	6528.81	0.29	0	126	6720	6650	6580	6510	6440	6615	6475	53	1970	1000	3940	10	1	5300000	345	-9.39	0.21	12	0.05	-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		15356	N	N	0	N	00	N
124	20240605	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6530	-50	5	-0.76	13565350	2075	86.71	6580	6630	6480	8550	4610	6580	6537.52	0.29	0	138	6720	6650	6580	6510	6440	6615	6475	53	1970	1000	3940	10	1	5300000	346	-9.42	0.21	12	0.04	-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		15356	N	N	0	N	00	N
125	20240605	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	-30	5	-0.46	12615030	1929	80.61	6580	6630	6480	8550	4610	6580	6539.67	0.29	0	140	6720	6650	6580	6510	6440	6615	6475	53	1970	1000	3940	10	1	5300000	347	-9.45	0.21	12	0.04	-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		15356	N	N	0	N	00	N
126	20240605	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6550	-30	5	-0.46	11125830	1701	71.08	6580	6630	6480	8550	4610	6580	6540.76	0.29	0	140	6720	6650	6580	6510	6440	6615	6475	53	1970	1000	3940	10	1	5300000	347	-9.45	0.21	12	0.03	-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		15356	N	N	0	N	00	N
127	20240605	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	-40	5	-0.61	9502140	1453	60.72	6580	6630	6480	8550	4610	6580	6539.67	0.29	0	140	6720	6650	6580	6510	6440	6615	6475	53	1970	1000	3940	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		15356	N	N	0	N	00	N
128	20240605	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	0	3	0.00	909630	138	5.77	6580	6630	6550	8550	4610	6580	6591.52	0.29	0	0	6720	6650	6580	6510	6440	6615	6475	53	1970	1000	3940	10	1	5300000	349	-9.49	0.21	12	0.00	-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		15356	N	N	0	N	00	N
129	20240605	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6620	40	2	0.61	171160	26	1.09	6580	6620	6580	8550	4610	6580	6583.08	0.29	0	0	6720	6650	6580	6510	6440	6615	6475	53	1970	1000	3940	10	1	5300000	351	-9.55	0.21	12	0.00	-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		15356	N	N	0	N	00	N
130	20240604	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6580	-60	5	-0.90	15703100	2393	85.22	6650	6650	6510	8630	4650	6640	6562.10	0.29	0	-32	6773	6706	6623	6556	6473	6740	6590	53	1990	1000	3980	10	1	5300000	349	-9.49	0.21	12	0.05	-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		15388	N	N	0	N	00	N
131	20240604	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6590	-50	5	-0.75	13544220	2064	73.50	6650	6650	6510	8630	4650	6640	6562.12	0.29	0	0	6773	6706	6623	6556	6473	6740	6590	53	1990	1000	3980	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		15388	N	N	0	N	00	N
132	20240604	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6620	-20	5	-0.30	10702770	1631	58.08	6650	6650	6510	8630	4650	6640	6562.09	0.29	0	0	6773	6706	6623	6556	6473	6740	6590	53	1990	1000	3980	10	1	5300000	351	-9.55	0.21	12	0.03	-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		15388	N	N	0	N	00	N
133	20240604	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6620	-20	5	-0.30	10676290	1627	57.94	6650	6650	6510	8630	4650	6640	6561.95	0.29	0	0	6773	6706	6623	6556	6473	6740	6590	53	1990	1000	3980	10	1	5300000	351	-9.55	0.21	12	0.03	-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		15388	N	N	0	N	00	N
134	20240604	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6620	-20	5	-0.30	9704470	1479	52.67	6650	6650	6510	8630	4650	6640	6561.51	0.29	0	0	6773	6706	6623	6556	6473	6740	6590	53	1990	1000	3980	10	1	5300000	351	-9.55	0.21	12	0.03	-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		15388	N	N	0	N	00	N
135	20240604	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6620	-20	5	-0.30	9697850	1478	52.64	6650	6650	6510	8630	4650	6640	6561.47	0.29	0	0	6773	6706	6623	6556	6473	6740	6590	53	1990	1000	3980	10	1	5300000	351	-9.55	0.21	12	0.03	-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		15388	N	N	0	N	00	N
136	20240604	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6610	-30	5	-0.45	8281470	1264	45.01	6650	6650	6510	8630	4650	6640	6551.80	0.29	0	0	6773	6706	6623	6556	6473	6740	6590	53	1990	1000	3980	10	1	5300000	350	-9.54	0.21	12	0.02	-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		15388	N	N	0	N	00	N
137	20240604	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	0	3	0.00	0	0	0.00	0	0	0	8630	4650	6640	0.00	0.29	0	0	6773	6706	6623	6556	6473	6740	6590	53	1990	1000	3980	10	1	5300000	352	-9.58	0.21	12	0.00	-693.00	31283.00	56300	20230609	-88.21	6300	20240527	5.40	8340	-20.38	20240216	6300	5.40	20240527	56300	-88.21	20230609	6300	5.40	20240527	0.00	N	001070	1000	53 억		15388	N	N	0	N	00	N
138	20240603	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	60	2	0.91	18619830	2807	352.20	6540	6690	6540	8550	4610	6580	6633.36	0.29	0	-49	6693	6636	6563	6506	6433	6665	6535	53	1970	1000	3940	10	1	5300000	352	-9.58	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.21	6300	20240527	5.40	8340	-20.38	20240216	6300	5.40	20240527	56300	-88.21	20230609	6300	5.40	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
139	20240603	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6600	20	2	0.30	18506990	2790	350.06	6540	6690	6540	8550	4610	6580	6633.33	0.29	0	-42	6693	6636	6563	6506	6433	6665	6535	53	1970	1000	3940	10	1	5300000	350	-9.52	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.28	6300	20240527	4.76	8340	-20.86	20240216	6300	4.76	20240527	56300	-88.28	20230609	6300	4.76	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
140	20240603	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6650	70	2	1.06	18480460	2786	349.56	6540	6690	6540	8550	4610	6580	6633.33	0.29	0	-42	6693	6636	6563	6506	6433	6665	6535	53	1970	1000	3940	10	1	5300000	352	-9.60	0.21	12	0.05	-693.00	31283.00	56300	20230609	-88.19	6300	20240527	5.56	8340	-20.26	20240216	6300	5.56	20240527	56300	-88.19	20230609	6300	5.56	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
141	20240603	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6610	30	2	0.46	14863890	2240	281.05	6540	6690	6540	8550	4610	6580	6635.67	0.29	0	1	6693	6636	6563	6506	6433	6665	6535	53	1970	1000	3940	10	1	5300000	350	-9.54	0.21	12	0.04	-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
142	20240603	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6620	40	2	0.61	14791180	2229	279.67	6540	6690	6540	8550	4610	6580	6635.79	0.29	0	4	6693	6636	6563	6506	6433	6665	6535	53	1970	1000	3940	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		15437	N	N	0	N	00	N
143	20240603	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	60	2	0.91	6110290	920	115.43	6540	6690	6540	8550	4610	6580	6641.62	0.29	0	-24	6693	6636	6563	6506	6433	6665	6535	53	1970	1000	3940	10	1	5300000	352	-9.58	0.21	12	0.02	-693.00	31283.00	56300	20230609	-88.21	6300	20240527	5.40	8340	-20.38	20240216	6300	5.40	20240527	56300	-88.21	20230609	6300	5.40	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
144	20240603	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6640	60	2	0.91	2063920	312	39.15	6540	6660	6540	8550	4610	6580	6615.13	0.29	0	-1	6693	6636	6563	6506	6433	6665	6535	53	1970	1000	3940	10	1	5300000	352	-9.58	0.21	12	0.01	-693.00	31283.00	56300	20230609	-88.21	6300	20240527	5.40	8340	-20.38	20240216	6300	5.40	20240527	56300	-88.21	20230609	6300	5.40	20240527	0.00	N	001070	1000	53 억		15437	N	N	0	N	00	N
145	20240603	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	6540	-40	5	-0.61	52320	8	1.00	6540	6540	6540	8550	4610	6580	6540.00	0.29	0	-1	6693	6636	6563	6506	6433	6665	6535	53	1970	1000	3940	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		15437	N	N	0	N	00	N