KissMeData/008500/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13330	-50	5	-0.37	84555700	6299	53.63	13390	13990	13200	17390	9370	13380	13423.67	0.43	0	-207	14626	14002	13526	12902	12426	13765	12665	60	4010	5000	9360	10	1	1200000	160	-7.09	4.74	12	0.52	-1880.00	2810.00	21800	20240411	-38.85	11510	20240405	15.81	21800	-38.85	20240411	11510	15.81	20240405	21800	-38.85	20240411	11510	15.81	20240405	0.00	N	008500	5000	60 억		5186	N	N	0	N	00	N
3	20240430	150240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13390	10	2	0.07	82107540	6116	52.07	13390	13990	13200	17390	9370	13380	13425.04	0.43	0	-248	14626	14002	13526	12902	12426	13765	12665	60	4010	5000	9360	10	1	1200000	161	-7.12	4.77	12	0.51	-1880.00	2810.00	21800	20240411	-38.58	11510	20240405	16.33	21800	-38.58	20240411	11510	16.33	20240405	21800	-38.58	20240411	11510	16.33	20240405	0.00	N	008500	5000	60 억		5186	N	N	0	N	00	N
4	20240430	140240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13550	170	2	1.27	75302330	5612	47.78	13390	13990	13200	17390	9370	13380	13418.09	0.43	0	-283	14626	14002	13526	12902	12426	13765	12665	60	4010	5000	9360	10	1	1200000	163	-7.21	4.82	12	0.47	-1880.00	2810.00	21800	20240411	-37.84	11510	20240405	17.72	21800	-37.84	20240411	11510	17.72	20240405	21800	-37.84	20240411	11510	17.72	20240405	0.00	N	008500	5000	60 억		5186	N	N	0	N	00	N
5	20240430	130240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13550	170	2	1.27	69515590	5184	44.13	13390	13990	13200	17390	9370	13380	13409.64	0.43	0	-313	14626	14002	13526	12902	12426	13765	12665	60	4010	5000	9360	10	1	1200000	163	-7.21	4.82	12	0.43	-1880.00	2810.00	21800	20240411	-37.84	11510	20240405	17.72	21800	-37.84	20240411	11510	17.72	20240405	21800	-37.84	20240411	11510	17.72	20240405	0.00	N	008500	5000	60 억		5186	N	N	0	N	00	N
6	20240430	120240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13540	160	2	1.20	68866320	5136	43.73	13390	13990	13200	17390	9370	13380	13408.55	0.43	0	-303	14626	14002	13526	12902	12426	13765	12665	60	4010	5000	9360	10	1	1200000	162	-7.20	4.82	12	0.43	-1880.00	2810.00	21800	20240411	-37.89	11510	20240405	17.64	21800	-37.89	20240411	11510	17.64	20240405	21800	-37.89	20240411	11510	17.64	20240405	0.00	N	008500	5000	60 억		5186	N	N	0	N	00	N
7	20240430	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13500	120	2	0.90	62191240	4642	39.52	13390	13990	13200	17390	9370	13380	13397.51	0.43	0	-313	14626	14002	13526	12902	12426	13765	12665	60	4010	5000	9360	10	1	1200000	162	-7.18	4.80	12	0.39	-1880.00	2810.00	21800	20240411	-38.07	11510	20240405	17.29	21800	-38.07	20240411	11510	17.29	20240405	21800	-38.07	20240411	11510	17.29	20240405	0.00	N	008500	5000	60 억		5186	N	N	0	N	00	N
8	20240430	100238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13350	-30	5	-0.22	52247690	3902	33.22	13390	13990	13200	17390	9370	13380	13389.98	0.43	0	-215	14626	14002	13526	12902	12426	13765	12665	60	4010	5000	9360	10	1	1200000	160	-7.10	4.75	12	0.33	-1880.00	2810.00	21800	20240411	-38.76	11510	20240405	15.99	21800	-38.76	20240411	11510	15.99	20240405	21800	-38.76	20240411	11510	15.99	20240405	0.00	N	008500	5000	60 억		5186	N	N	0	N	00	N
9	20240430	090245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13660	280	2	2.09	8711480	640	5.45	13390	13990	13390	17390	9370	13380	13611.69	0.43	0	-127	14626	14002	13526	12902	12426	13765	12665	60	4010	5000	9360	10	1	1200000	164	-7.27	4.86	12	0.05	-1880.00	2810.00	21800	20240411	-37.34	11510	20240405	18.68	21800	-37.34	20240411	11510	18.68	20240405	21800	-37.34	20240411	11510	18.68	20240405	0.00	N	008500	5000	60 억		5186	N	N	0	N	00	N
10	20240429	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13380	-190	5	-1.40	155504140	11646	291.15	13570	14150	13050	17640	9500	13570	13352.50	0.21	0	1648	14336	13952	13686	13302	13036	13820	13170	60	4070	5000	9490	10	1	1200000	161	-7.12	4.76	12	0.97	-1880.00	2810.00	21800	20240411	-38.62	11510	20240405	16.25	21800	-38.62	20240411	11510	16.25	20240405	21800	-38.62	20240411	11510	16.25	20240405	0.00	N	008500	5000	60 억		2550	N	N	0	N	00	N
11	20240429	150239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13220	-350	5	-2.58	145219140	10874	271.85	13570	14150	13050	17640	9500	13570	13354.71	0.21	0	1510	14336	13952	13686	13302	13036	13820	13170	60	4070	5000	9490	10	1	1200000	159	-7.03	4.70	12	0.91	-1880.00	2810.00	21800	20240411	-39.36	11510	20240405	14.86	21800	-39.36	20240411	11510	14.86	20240405	21800	-39.36	20240411	11510	14.86	20240405	0.00	N	008500	5000	60 억		2550	N	N	0	N	00	N
12	20240429	140238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13580	10	2	0.07	83986280	6216	155.40	13570	14150	13140	17640	9500	13570	13511.31	0.21	0	230	14336	13952	13686	13302	13036	13820	13170	60	4070	5000	9490	10	1	1200000	163	-7.22	4.83	12	0.52	-1880.00	2810.00	21800	20240411	-37.71	11510	20240405	17.98	21800	-37.71	20240411	11510	17.98	20240405	21800	-37.71	20240411	11510	17.98	20240405	0.00	N	008500	5000	60 억		2550	N	N	0	N	00	N
13	20240429	130240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13250	-320	5	-2.36	59384140	4372	109.30	13570	14150	13160	17640	9500	13570	13582.83	0.21	0	345	14336	13952	13686	13302	13036	13820	13170	60	4070	5000	9490	10	1	1200000	159	-7.05	4.72	12	0.36	-1880.00	2810.00	21800	20240411	-39.22	11510	20240405	15.12	21800	-39.22	20240411	11510	15.12	20240405	21800	-39.22	20240411	11510	15.12	20240405	0.00	N	008500	5000	60 억		2550	N	N	0	N	00	N
14	20240429	120239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13210	-360	5	-2.65	52987060	3891	97.28	13570	14150	13160	17640	9500	13570	13617.85	0.21	0	367	14336	13952	13686	13302	13036	13820	13170	60	4070	5000	9490	10	1	1200000	159	-7.03	4.70	12	0.32	-1880.00	2810.00	21800	20240411	-39.40	11510	20240405	14.77	21800	-39.40	20240411	11510	14.77	20240405	21800	-39.40	20240411	11510	14.77	20240405	0.00	N	008500	5000	60 억		2550	N	N	0	N	00	N
15	20240429	110235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13470	-100	5	-0.74	40198060	2926	73.15	13570	14150	13410	17640	9500	13570	13738.23	0.21	0	116	14336	13952	13686	13302	13036	13820	13170	60	4070	5000	9490	10	1	1200000	162	-7.16	4.79	12	0.24	-1880.00	2810.00	21800	20240411	-38.21	11510	20240405	17.03	21800	-38.21	20240411	11510	17.03	20240405	21800	-38.21	20240411	11510	17.03	20240405	0.00	N	008500	5000	60 억		2550	N	N	0	N	00	N
16	20240429	100239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13830	260	2	1.92	22530830	1622	40.55	13570	14150	13570	17640	9500	13570	13890.77	0.21	0	-127	14336	13952	13686	13302	13036	13820	13170	60	4070	5000	9490	10	1	1200000	166	-7.36	4.92	12	0.14	-1880.00	2810.00	21800	20240411	-36.56	11510	20240405	20.16	21800	-36.56	20240411	11510	20.16	20240405	21800	-36.56	20240411	11510	20.16	20240405	0.00	N	008500	5000	60 억		2550	N	N	0	N	00	N
17	20240429	090240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13870	300	2	2.21	2882550	212	5.30	13570	13870	13570	17640	9500	13570	13596.93	0.21	0	-6	14336	13952	13686	13302	13036	13820	13170	60	4070	5000	9490	10	1	1200000	166	-7.38	4.94	12	0.02	-1880.00	2810.00	21800	20240411	-36.38	11510	20240405	20.50	21800	-36.38	20240411	11510	20.50	20240405	21800	-36.38	20240411	11510	20.50	20240405	0.00	N	008500	5000	60 억		2550	N	N	0	N	00	N
18	20240426	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13570	10	2	0.07	54702840	4000	57.28	13690	14070	13420	17620	9500	13560	13675.71	0.26	0	-596	15040	14300	13930	13190	12820	14115	13005	60	4060	5000	9490	10	1	1200000	163	-7.22	4.83	12	0.33	-1880.00	2810.00	21800	20240411	-37.75	11510	20240405	17.90	21800	-37.75	20240411	11510	17.90	20240405	21800	-37.75	20240411	11510	17.90	20240405	0.00	N	008500	5000	60 억		3146	N	N	0	N	00	N
19	20240426	150239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13470	-90	5	-0.66	52500600	3837	54.95	13690	14070	13420	17620	9500	13560	13682.72	0.26	0	-593	15040	14300	13930	13190	12820	14115	13005	60	4060	5000	9490	10	1	1200000	162	-7.16	4.79	12	0.32	-1880.00	2810.00	21800	20240411	-38.21	11510	20240405	17.03	21800	-38.21	20240411	11510	17.03	20240405	21800	-38.21	20240411	11510	17.03	20240405	0.00	N	008500	5000	60 억		3146	N	N	0	N	00	N
20	20240426	140238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13520	-40	5	-0.29	47978230	3502	50.15	13690	14070	13420	17620	9500	13560	13700.24	0.26	0	-567	15040	14300	13930	13190	12820	14115	13005	60	4060	5000	9490	10	1	1200000	162	-7.19	4.81	12	0.29	-1880.00	2810.00	21800	20240411	-37.98	11510	20240405	17.46	21800	-37.98	20240411	11510	17.46	20240405	21800	-37.98	20240411	11510	17.46	20240405	0.00	N	008500	5000	60 억		3146	N	N	0	N	00	N
21	20240426	130238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13590	30	2	0.22	47451430	3463	49.59	13690	14070	13420	17620	9500	13560	13702.41	0.26	0	-544	15040	14300	13930	13190	12820	14115	13005	60	4060	5000	9490	10	1	1200000	163	-7.23	4.84	12	0.29	-1880.00	2810.00	21800	20240411	-37.66	11510	20240405	18.07	21800	-37.66	20240411	11510	18.07	20240405	21800	-37.66	20240411	11510	18.07	20240405	0.00	N	008500	5000	60 억		3146	N	N	0	N	00	N
22	20240426	120238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13600	40	2	0.29	46064520	3360	48.12	13690	14070	13430	17620	9500	13560	13709.68	0.26	0	-534	15040	14300	13930	13190	12820	14115	13005	60	4060	5000	9490	10	1	1200000	163	-7.23	4.84	12	0.28	-1880.00	2810.00	21800	20240411	-37.61	11510	20240405	18.16	21800	-37.61	20240411	11510	18.16	20240405	21800	-37.61	20240411	11510	18.16	20240405	0.00	N	008500	5000	60 억		3146	N	N	0	N	00	N
23	20240426	110238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13480	-80	5	-0.59	42690390	3110	44.54	13690	14070	13480	17620	9500	13560	13726.81	0.26	0	-546	15040	14300	13930	13190	12820	14115	13005	60	4060	5000	9490	10	1	1200000	162	-7.17	4.80	12	0.26	-1880.00	2810.00	21800	20240411	-38.17	11510	20240405	17.12	21800	-38.17	20240411	11510	17.12	20240405	21800	-38.17	20240411	11510	17.12	20240405	0.00	N	008500	5000	60 억		3146	N	N	0	N	00	N
24	20240426	100238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13640	80	2	0.59	26461620	1916	27.44	13690	14070	13590	17620	9500	13560	13810.87	0.26	0	-261	15040	14300	13930	13190	12820	14115	13005	60	4060	5000	9490	10	1	1200000	164	-7.26	4.85	12	0.16	-1880.00	2810.00	21800	20240411	-37.43	11510	20240405	18.51	21800	-37.43	20240411	11510	18.51	20240405	21800	-37.43	20240411	11510	18.51	20240405	0.00	N	008500	5000	60 억		3146	N	N	0	N	00	N
25	20240426	090239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13870	310	2	2.29	9380450	678	9.71	13690	14070	13690	17620	9500	13560	13835.47	0.26	0	-47	15040	14300	13930	13190	12820	14115	13005	60	4060	5000	9490	10	1	1200000	166	-7.38	4.94	12	0.06	-1880.00	2810.00	21800	20240411	-36.38	11510	20240405	20.50	21800	-36.38	20240411	11510	20.50	20240405	21800	-36.38	20240411	11510	20.50	20240405	0.00	N	008500	5000	60 억		3146	N	N	0	N	00	N
26	20240425	160237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13560	-840	5	-5.83	97387040	6945	51.88	14550	14670	13560	18720	10080	14400	14029.42	0.22	0	-299	15806	15102	14666	13962	13526	14885	13745	60	4320	5000	10080	10	1	1200000	163	-7.21	4.83	12	0.58	-1880.00	2810.00	21800	20240411	-37.80	11510	20240405	17.81	21800	-37.80	20240411	11510	17.81	20240405	21800	-37.80	20240411	11510	17.81	20240405	0.00	N	008500	5000	60 억		2614	N	N	0	N	00	N
27	20240425	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13790	-610	5	-4.24	83473390	5921	44.23	14550	14670	13560	18720	10080	14400	14096.47	0.22	0	-413	15806	15102	14666	13962	13526	14885	13745	60	4320	5000	10080	10	1	1200000	165	-7.34	4.91	12	0.49	-1880.00	2810.00	21800	20240411	-36.74	11510	20240405	19.81	21800	-36.74	20240411	11510	19.81	20240405	21800	-36.74	20240411	11510	19.81	20240405	0.00	N	008500	5000	60 억		2614	N	N	0	N	00	N
28	20240425	140238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13950	-450	5	-3.12	63907240	4500	33.62	14550	14670	13850	18720	10080	14400	14200.41	0.22	0	-304	15806	15102	14666	13962	13526	14885	13745	60	4320	5000	10080	10	1	1200000	167	-7.42	4.96	12	0.38	-1880.00	2810.00	21800	20240411	-36.01	11510	20240405	21.20	21800	-36.01	20240411	11510	21.20	20240405	21800	-36.01	20240411	11510	21.20	20240405	0.00	N	008500	5000	60 억		2614	N	N	0	N	00	N
29	20240425	130238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14060	-340	5	-2.36	63206300	4450	33.24	14550	14670	13850	18720	10080	14400	14202.46	0.22	0	-304	15806	15102	14666	13962	13526	14885	13745	60	4320	5000	10080	10	1	1200000	169	-7.48	5.00	12	0.37	-1880.00	2810.00	21800	20240411	-35.50	11510	20240405	22.15	21800	-35.50	20240411	11510	22.15	20240405	21800	-35.50	20240411	11510	22.15	20240405	0.00	N	008500	5000	60 억		2614	N	N	0	N	00	N
30	20240425	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14060	-340	5	-2.36	60977340	4291	32.06	14550	14670	13850	18720	10080	14400	14209.32	0.22	0	-304	15806	15102	14666	13962	13526	14885	13745	60	4320	5000	10080	10	1	1200000	169	-7.48	5.00	12	0.36	-1880.00	2810.00	21800	20240411	-35.50	11510	20240405	22.15	21800	-35.50	20240411	11510	22.15	20240405	21800	-35.50	20240411	11510	22.15	20240405	0.00	N	008500	5000	60 억		2614	N	N	0	N	00	N
31	20240425	110237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14180	-220	5	-1.53	52023280	3652	27.28	14550	14670	14060	18720	10080	14400	14243.99	0.22	0	-265	15806	15102	14666	13962	13526	14885	13745	60	4320	5000	10080	10	1	1200000	170	-7.54	5.05	12	0.30	-1880.00	2810.00	21800	20240411	-34.95	11510	20240405	23.20	21800	-34.95	20240411	11510	23.20	20240405	21800	-34.95	20240411	11510	23.20	20240405	0.00	N	008500	5000	60 억		2614	N	N	0	N	00	N
32	20240425	100238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14280	-120	5	-0.83	45257390	3174	23.71	14550	14670	14060	18720	10080	14400	14257.58	0.22	0	-129	15806	15102	14666	13962	13526	14885	13745	60	4320	5000	10080	10	1	1200000	171	-7.60	5.08	12	0.26	-1880.00	2810.00	21800	20240411	-34.50	11510	20240405	24.07	21800	-34.50	20240411	11510	24.07	20240405	21800	-34.50	20240411	11510	24.07	20240405	0.00	N	008500	5000	60 억		2614	N	N	0	N	00	N
33	20240425	090238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14670	270	2	1.88	7508980	517	3.86	14550	14670	14400	18720	10080	14400	14530.98	0.22	0	-116	15806	15102	14666	13962	13526	14885	13745	60	4320	5000	10080	10	1	1200000	176	-7.80	5.22	12	0.04	-1880.00	2810.00	21800	20240411	-32.71	11510	20240405	27.45	21800	-32.71	20240411	11510	27.45	20240405	21800	-32.71	20240411	11510	27.45	20240405	0.00	N	008500	5000	60 억		2614	N	N	0	N	00	N
34	20240424	160236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14400	-790	5	-5.20	192277820	13150	139.57	15340	15370	14230	19740	10640	15190	14623.49	0.16	0	918	16576	15882	15366	14672	14156	15625	14415	60	4550	5000	10630	10	1	1200000	173	-7.66	5.12	12	1.10	-1880.00	2810.00	21800	20240411	-33.94	11510	20240405	25.11	21800	-33.94	20240411	11510	25.11	20240405	21800	-33.94	20240411	11510	25.11	20240405	0.00	N	008500	5000	60 억		1860	N	N	0	N	00	N
35	20240424	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14370	-820	5	-5.40	160908210	10969	116.42	15340	15370	14230	19740	10640	15190	14667.98	0.16	0	917	16576	15882	15366	14672	14156	15625	14415	60	4550	5000	10630	10	1	1200000	172	-7.64	5.11	12	0.91	-1880.00	2810.00	21800	20240411	-34.08	11510	20240405	24.85	21800	-34.08	20240411	11510	24.85	20240405	21800	-34.08	20240411	11510	24.85	20240405	0.00	N	008500	5000	60 억		1860	N	N	0	N	00	N
36	20240424	140237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14560	-630	5	-4.15	117405300	7940	84.27	15340	15370	14460	19740	10640	15190	14785.08	0.16	0	333	16576	15882	15366	14672	14156	15625	14415	60	4550	5000	10630	10	1	1200000	175	-7.74	5.18	12	0.66	-1880.00	2810.00	21800	20240411	-33.21	11510	20240405	26.50	21800	-33.21	20240411	11510	26.50	20240405	21800	-33.21	20240411	11510	26.50	20240405	0.00	N	008500	5000	60 억		1860	N	N	0	N	00	N
37	20240424	130241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14560	-630	5	-4.15	101196700	6825	72.44	15340	15370	14550	19740	10640	15190	14825.81	0.16	0	371	16576	15882	15366	14672	14156	15625	14415	60	4550	5000	10630	10	1	1200000	175	-7.74	5.18	12	0.57	-1880.00	2810.00	21800	20240411	-33.21	11510	20240405	26.50	21800	-33.21	20240411	11510	26.50	20240405	21800	-33.21	20240411	11510	26.50	20240405	0.00	N	008500	5000	60 억		1860	N	N	0	N	00	N
38	20240424	120237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14760	-430	5	-2.83	85752100	5768	61.22	15340	15370	14600	19740	10640	15190	14865.24	0.16	0	264	16576	15882	15366	14672	14156	15625	14415	60	4550	5000	10630	10	1	1200000	177	-7.85	5.25	12	0.48	-1880.00	2810.00	21800	20240411	-32.29	11510	20240405	28.24	21800	-32.29	20240411	11510	28.24	20240405	21800	-32.29	20240411	11510	28.24	20240405	0.00	N	008500	5000	60 억		1860	N	N	0	N	00	N
39	20240424	110237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14910	-280	5	-1.84	71248840	4782	50.75	15340	15370	14710	19740	10640	15190	14897.61	0.16	0	287	16576	15882	15366	14672	14156	15625	14415	60	4550	5000	10630	10	1	1200000	179	-7.93	5.31	12	0.40	-1880.00	2810.00	21800	20240411	-31.61	11510	20240405	29.54	21800	-31.61	20240411	11510	29.54	20240405	21800	-31.61	20240411	11510	29.54	20240405	0.00	N	008500	5000	60 억		1860	N	N	0	N	00	N
40	20240424	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14820	-370	5	-2.44	45028530	3008	31.93	15340	15370	14820	19740	10640	15190	14967.45	0.16	0	185	16576	15882	15366	14672	14156	15625	14415	60	4550	5000	10630	10	1	1200000	178	-7.88	5.27	12	0.25	-1880.00	2810.00	21800	20240411	-32.02	11510	20240405	28.76	21800	-32.02	20240411	11510	28.76	20240405	21800	-32.02	20240411	11510	28.76	20240405	0.00	N	008500	5000	60 억		1860	N	N	0	N	00	N
41	20240424	090237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15370	180	2	1.18	4739520	309	3.28	15340	15370	15340	19740	10640	15190	15353.61	0.16	0	-14	16576	15882	15366	14672	14156	15625	14415	60	4550	5000	10630	10	1	1200000	184	-8.18	5.47	12	0.03	-1880.00	2810.00	21800	20240411	-29.50	11510	20240405	33.54	21800	-29.50	20240411	11510	33.54	20240405	21800	-29.50	20240411	11510	33.54	20240405	0.00	N	008500	5000	60 억		1860	N	N	0	N	00	N
42	20240423	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15190	-510	5	-3.25	143322720	9370	202.24	15700	16060	14850	20400	10990	15700	15296.25	0.11	0	597	16086	15892	15706	15512	15326	15800	15420	60	4700	5000	10990	10	1	1200000	182	-8.08	5.41	12	0.78	-1880.00	2810.00	21800	20240411	-30.32	11510	20240405	31.97	21800	-30.32	20240411	11510	31.97	20240405	21800	-30.32	20240411	11510	31.97	20240405	0.00	N	008500	5000	60 억		1361	N	N	0	N	00	N
43	20240423	150235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14960	-740	5	-4.71	134277650	8769	189.27	15700	16060	14850	20400	10990	15700	15312.77	0.11	0	615	16086	15892	15706	15512	15326	15800	15420	60	4700	5000	10990	10	1	1200000	180	-7.96	5.32	12	0.73	-1880.00	2810.00	21800	20240411	-31.38	11510	20240405	29.97	21800	-31.38	20240411	11510	29.97	20240405	21800	-31.38	20240411	11510	29.97	20240405	0.00	N	008500	5000	60 억		1361	N	N	0	N	00	N
44	20240423	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15050	-650	5	-4.14	110730460	7193	155.26	15700	16060	14930	20400	10990	15700	15394.20	0.11	0	727	16086	15892	15706	15512	15326	15800	15420	60	4700	5000	10990	10	1	1200000	181	-8.01	5.36	12	0.60	-1880.00	2810.00	21800	20240411	-30.96	11510	20240405	30.76	21800	-30.96	20240411	11510	30.76	20240405	21800	-30.96	20240411	11510	30.76	20240405	0.00	N	008500	5000	60 억		1361	N	N	0	N	00	N
45	20240423	130235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15010	-690	5	-4.39	95758320	6196	133.74	15700	16060	14930	20400	10990	15700	15454.86	0.11	0	757	16086	15892	15706	15512	15326	15800	15420	60	4700	5000	10990	10	1	1200000	180	-7.98	5.34	12	0.52	-1880.00	2810.00	21800	20240411	-31.15	11510	20240405	30.41	21800	-31.15	20240411	11510	30.41	20240405	21800	-31.15	20240411	11510	30.41	20240405	0.00	N	008500	5000	60 억		1361	N	N	0	N	00	N
46	20240423	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14990	-710	5	-4.52	87723690	5662	122.21	15700	16060	14990	20400	10990	15700	15493.41	0.11	0	756	16086	15892	15706	15512	15326	15800	15420	60	4700	5000	10990	10	1	1200000	180	-7.97	5.33	12	0.47	-1880.00	2810.00	21800	20240411	-31.24	11510	20240405	30.23	21800	-31.24	20240411	11510	30.23	20240405	21800	-31.24	20240411	11510	30.23	20240405	0.00	N	008500	5000	60 억		1361	N	N	0	N	00	N
47	20240423	110236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15560	-140	5	-0.89	60734940	3887	83.90	15700	16060	15500	20400	10990	15700	15625.15	0.11	0	836	16086	15892	15706	15512	15326	15800	15420	60	4700	5000	10990	10	1	1200000	187	-8.28	5.54	12	0.32	-1880.00	2810.00	21800	20240411	-28.62	11510	20240405	35.19	21800	-28.62	20240411	11510	35.19	20240405	21800	-28.62	20240411	11510	35.19	20240405	0.00	N	008500	5000	60 억		1361	N	N	0	N	00	N
48	20240423	100237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15520	-180	5	-1.15	48603500	3105	67.02	15700	16060	15510	20400	10990	15700	15653.30	0.11	0	819	16086	15892	15706	15512	15326	15800	15420	60	4700	5000	10990	10	1	1200000	186	-8.26	5.52	12	0.26	-1880.00	2810.00	21800	20240411	-28.81	11510	20240405	34.84	21800	-28.81	20240411	11510	34.84	20240405	21800	-28.81	20240411	11510	34.84	20240405	0.00	N	008500	5000	60 억		1361	N	N	0	N	00	N
49	20240423	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16060	360	2	2.29	9056360	573	12.37	15700	16060	15700	20400	10990	15700	15805.17	0.11	0	-36	16086	15892	15706	15512	15326	15800	15420	60	4700	5000	10990	10	1	1200000	193	-8.54	5.72	12	0.05	-1880.00	2810.00	21800	20240411	-26.33	11510	20240405	39.53	21800	-26.33	20240411	11510	39.53	20240405	21800	-26.33	20240411	11510	39.53	20240405	0.00	N	008500	5000	60 억		1361	N	N	0	N	00	N
50	20240422	160235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15700	-200	5	-1.26	72427310	4633	22.94	15900	15900	15520	20650	11130	15900	15632.86	0.12	0	47	17533	16716	16083	15266	14633	17125	15675	60	4750	5000	11130	10	1	1200000	188	-8.35	5.59	12	0.39	-1880.00	2810.00	21800	20240411	-27.98	11510	20240405	36.40	21800	-27.98	20240411	11510	36.40	20240405	21800	-27.98	20240411	11510	36.40	20240405	0.00	N	008500	5000	60 억		1410	N	N	0	N	00	N
51	20240422	150234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15540	-360	5	-2.26	68716650	4396	21.77	15900	15900	15520	20650	11130	15900	15631.57	0.12	0	46	17533	16716	16083	15266	14633	17125	15675	60	4750	5000	11130	10	1	1200000	186	-8.27	5.53	12	0.37	-1880.00	2810.00	21800	20240411	-28.72	11510	20240405	35.01	21800	-28.72	20240411	11510	35.01	20240405	21800	-28.72	20240411	11510	35.01	20240405	0.00	N	008500	5000	60 억		1410	N	N	0	N	00	N
52	20240422	140235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15610	-290	5	-1.82	60709760	3881	19.22	15900	15900	15520	20650	11130	15900	15642.75	0.12	0	52	17533	16716	16083	15266	14633	17125	15675	60	4750	5000	11130	10	1	1200000	187	-8.30	5.56	12	0.32	-1880.00	2810.00	21800	20240411	-28.39	11510	20240405	35.62	21800	-28.39	20240411	11510	35.62	20240405	21800	-28.39	20240411	11510	35.62	20240405	0.00	N	008500	5000	60 억		1410	N	N	0	N	00	N
53	20240422	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15620	-280	5	-1.76	54872280	3506	17.36	15900	15900	15520	20650	11130	15900	15650.89	0.12	0	51	17533	16716	16083	15266	14633	17125	15675	60	4750	5000	11130	10	1	1200000	187	-8.31	5.56	12	0.29	-1880.00	2810.00	21800	20240411	-28.35	11510	20240405	35.71	21800	-28.35	20240411	11510	35.71	20240405	21800	-28.35	20240411	11510	35.71	20240405	0.00	N	008500	5000	60 억		1410	N	N	0	N	00	N
54	20240422	120234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15540	-360	5	-2.26	52531540	3356	16.62	15900	15900	15520	20650	11130	15900	15652.95	0.12	0	51	17533	16716	16083	15266	14633	17125	15675	60	4750	5000	11130	10	1	1200000	186	-8.27	5.53	12	0.28	-1880.00	2810.00	21800	20240411	-28.72	11510	20240405	35.01	21800	-28.72	20240411	11510	35.01	20240405	21800	-28.72	20240411	11510	35.01	20240405	0.00	N	008500	5000	60 억		1410	N	N	0	N	00	N
55	20240422	110234	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15610	-290	5	-1.82	40080790	2556	12.66	15900	15900	15520	20650	11130	15900	15680.97	0.12	0	51	17533	16716	16083	15266	14633	17125	15675	60	4750	5000	11130	10	1	1200000	187	-8.30	5.56	12	0.21	-1880.00	2810.00	21800	20240411	-28.39	11510	20240405	35.62	21800	-28.39	20240411	11510	35.62	20240405	21800	-28.39	20240411	11510	35.62	20240405	0.00	N	008500	5000	60 억		1410	N	N	0	N	00	N
56	20240422	100235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15570	-330	5	-2.08	25944640	1648	8.16	15900	15900	15520	20650	11130	15900	15743.01	0.12	0	41	17533	16716	16083	15266	14633	17125	15675	60	4750	5000	11130	10	1	1200000	187	-8.28	5.54	12	0.14	-1880.00	2810.00	21800	20240411	-28.58	11510	20240405	35.27	21800	-28.58	20240411	11510	35.27	20240405	21800	-28.58	20240411	11510	35.27	20240405	0.00	N	008500	5000	60 억		1410	N	N	0	N	00	N
57	20240422	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15620	-280	5	-1.76	5273200	332	1.64	15900	15900	15620	20650	11130	15900	15883.08	0.12	0	-41	17533	16716	16083	15266	14633	17125	15675	60	4750	5000	11130	10	1	1200000	187	-8.31	5.56	12	0.03	-1880.00	2810.00	21800	20240411	-28.35	11510	20240405	35.71	21800	-28.35	20240411	11510	35.71	20240405	21800	-28.35	20240411	11510	35.71	20240405	0.00	N	008500	5000	60 억		1410	N	N	0	N	00	N
58	20240419	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15900	260	2	1.66	323091540	20191	79.08	15780	16900	15450	20300	10950	15640	16003.81	0.23	0	-1545	17053	16346	15923	15216	14793	16135	15005	60	4660	5000	10940	10	1	1200000	191	-8.46	5.66	12	1.68	-1880.00	2810.00	21800	20240411	-27.06	11510	20240405	38.14	21800	-27.06	20240411	11510	38.14	20240405	21800	-27.06	20240411	11510	38.14	20240405	0.00	N	008500	5000	60 억		2767	N	N	0	N	00	N
59	20240419	150227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15870	230	2	1.47	285351900	17814	69.77	15780	16900	15450	20300	10950	15640	16020.59	0.23	0	-1441	17053	16346	15923	15216	14793	16135	15005	60	4660	5000	10940	10	1	1200000	190	-8.44	5.65	12	1.48	-1880.00	2810.00	21800	20240411	-27.20	11510	20240405	37.88	21800	-27.20	20240411	11510	37.88	20240405	21800	-27.20	20240411	11510	37.88	20240405	0.00	N	008500	5000	60 억		2767	N	N	0	N	00	N
60	20240419	140226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15760	120	2	0.77	265100520	16533	64.76	15780	16900	15450	20300	10950	15640	16037.08	0.23	0	-1406	17053	16346	15923	15216	14793	16135	15005	60	4660	5000	10940	10	1	1200000	189	-8.38	5.61	12	1.38	-1880.00	2810.00	21800	20240411	-27.71	11510	20240405	36.92	21800	-27.71	20240411	11510	36.92	20240405	21800	-27.71	20240411	11510	36.92	20240405	0.00	N	008500	5000	60 억		2767	N	N	0	N	00	N
61	20240419	130228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15760	120	2	0.77	249372130	15522	60.80	15780	16900	15450	20300	10950	15640	16068.54	0.23	0	-1420	17053	16346	15923	15216	14793	16135	15005	60	4660	5000	10940	10	1	1200000	189	-8.38	5.61	12	1.29	-1880.00	2810.00	21800	20240411	-27.71	11510	20240405	36.92	21800	-27.71	20240411	11510	36.92	20240405	21800	-27.71	20240411	11510	36.92	20240405	0.00	N	008500	5000	60 억		2767	N	N	0	N	00	N
62	20240419	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15480	-160	5	-1.02	241986760	15047	58.94	15780	16900	15480	20300	10950	15640	16085.08	0.23	0	-1391	17053	16346	15923	15216	14793	16135	15005	60	4660	5000	10940	10	1	1200000	186	-8.23	5.51	12	1.25	-1880.00	2810.00	21800	20240411	-28.99	11510	20240405	34.49	21800	-28.99	20240411	11510	34.49	20240405	21800	-28.99	20240411	11510	34.49	20240405	0.00	N	008500	5000	60 억		2767	N	N	0	N	00	N
63	20240419	110227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15810	170	2	1.09	195008400	12042	47.17	15780	16900	15780	20300	10950	15640	16198.75	0.23	0	-953	17053	16346	15923	15216	14793	16135	15005	60	4660	5000	10940	10	1	1200000	190	-8.41	5.63	12	1.00	-1880.00	2810.00	21800	20240411	-27.48	11510	20240405	37.36	21800	-27.48	20240411	11510	37.36	20240405	21800	-27.48	20240411	11510	37.36	20240405	0.00	N	008500	5000	60 억		2767	N	N	0	N	00	N
64	20240419	100227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16150	510	2	3.26	147819440	9074	35.54	15780	16900	15780	20300	10950	15640	16297.83	0.23	0	-730	17053	16346	15923	15216	14793	16135	15005	60	4660	5000	10940	10	1	1200000	194	-8.59	5.75	12	0.76	-1880.00	2810.00	21800	20240411	-25.92	11510	20240405	40.31	21800	-25.92	20240411	11510	40.31	20240405	21800	-25.92	20240411	11510	40.31	20240405	0.00	N	008500	5000	60 억		2767	N	N	0	N	00	N
65	20240419	090225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16730	1090	2	6.97	36203690	2222	8.70	15780	16900	15780	20300	10950	15640	16324.72	0.23	0	485	17053	16346	15923	15216	14793	16135	15005	60	4660	5000	10940	10	1	1200000	201	-8.90	5.95	12	0.19	-1880.00	2810.00	21800	20240411	-23.26	11510	20240405	45.35	21800	-23.26	20240411	11510	45.35	20240405	21800	-23.26	20240411	11510	45.35	20240405	0.00	N	008500	5000	60 억		2767	N	N	0	N	00	N
66	20240418	160226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15640	-540	5	-3.34	407271450	25477	26.86	16180	16630	15500	21000	11330	16180	15985.84	0.39	0	-2775	19886	18032	16546	14692	13206	18960	15620	60	4820	5000	11320	10	1	1200000	188	-8.32	5.57	12	2.12	-1880.00	2810.00	21800	20240411	-28.26	11510	20240405	35.88	21800	-28.26	20240411	11510	35.88	20240405	21800	-28.26	20240411	11510	35.88	20240405	0.00	N	008500	5000	60 억		4664	N	N	1	N	00	N
67	20240418	150226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15740	-440	5	-2.72	394664800	24673	26.01	16180	16630	15500	21000	11330	16180	15995.81	0.39	0	-2751	19886	18032	16546	14692	13206	18960	15620	60	4820	5000	11320	10	1	1200000	189	-8.37	5.60	12	2.06	-1880.00	2810.00	21800	20240411	-27.80	11510	20240405	36.75	21800	-27.80	20240411	11510	36.75	20240405	21800	-27.80	20240411	11510	36.75	20240405	0.00	N	008500	5000	60 억		4664	N	N	1	N	00	N
68	20240418	140227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15590	-590	5	-3.65	368279940	22990	24.24	16180	16630	15500	21000	11330	16180	16019.13	0.39	0	-2898	19886	18032	16546	14692	13206	18960	15620	60	4820	5000	11320	10	1	1200000	187	-8.29	5.55	12	1.92	-1880.00	2810.00	21800	20240411	-28.49	11510	20240405	35.45	21800	-28.49	20240411	11510	35.45	20240405	21800	-28.49	20240411	11510	35.45	20240405	0.00	N	008500	5000	60 억		4664	N	N	1	N	00	N
69	20240418	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15680	-500	5	-3.09	334382920	20820	21.95	16180	16630	15500	21000	11330	16180	16060.65	0.39	0	-2327	19886	18032	16546	14692	13206	18960	15620	60	4820	5000	11320	10	1	1200000	188	-8.34	5.58	12	1.73	-1880.00	2810.00	21800	20240411	-28.07	11510	20240405	36.23	21800	-28.07	20240411	11510	36.23	20240405	21800	-28.07	20240411	11510	36.23	20240405	0.00	N	008500	5000	60 억		4664	N	N	1	N	00	N
70	20240418	120225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15910	-270	5	-1.67	269125410	16649	17.55	16180	16630	15880	21000	11330	16180	16164.66	0.39	0	-1818	19886	18032	16546	14692	13206	18960	15620	60	4820	5000	11320	10	1	1200000	191	-8.46	5.66	12	1.39	-1880.00	2810.00	21800	20240411	-27.02	11510	20240405	38.23	21800	-27.02	20240411	11510	38.23	20240405	21800	-27.02	20240411	11510	38.23	20240405	0.00	N	008500	5000	60 억		4664	N	N	1	N	00	N
71	20240418	110227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16070	-110	5	-0.68	208813440	12886	13.59	16180	16630	15940	21000	11330	16180	16204.68	0.39	0	-576	19886	18032	16546	14692	13206	18960	15620	60	4820	5000	11320	10	1	1200000	193	-8.55	5.72	12	1.07	-1880.00	2810.00	21800	20240411	-26.28	11510	20240405	39.62	21800	-26.28	20240411	11510	39.62	20240405	21800	-26.28	20240411	11510	39.62	20240405	0.00	N	008500	5000	60 억		4664	N	N	1	N	00	N
72	20240418	100226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16180	0	3	0.00	161494460	9956	10.50	16180	16630	15940	21000	11330	16180	16220.82	0.39	0	283	19886	18032	16546	14692	13206	18960	15620	60	4820	5000	11320	10	1	1200000	194	-8.61	5.76	12	0.83	-1880.00	2810.00	21800	20240411	-25.78	11510	20240405	40.57	21800	-25.78	20240411	11510	40.57	20240405	21800	-25.78	20240411	11510	40.57	20240405	0.00	N	008500	5000	60 억		4664	N	N	1	N	00	N
73	20240418	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16210	30	2	0.19	48911950	3020	3.18	16180	16550	16130	21000	11330	16180	16196.02	0.39	0	1383	19886	18032	16546	14692	13206	18960	15620	60	4820	5000	11320	10	1	1200000	195	-8.62	5.77	12	0.25	-1880.00	2810.00	21800	20240411	-25.64	11510	20240405	40.83	21800	-25.64	20240411	11510	40.83	20240405	21800	-25.64	20240411	11510	40.83	20240405	0.00	N	008500	5000	60 억		4664	N	N	1	N	00	N
74	20240417	160224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16180	840	2	5.48	1576595660	94548	192.56	15490	18400	15060	19940	10740	15340	16675.30	0.07	0	4580	18200	16770	15770	14340	13340	16270	13840	60	4600	5000	10730	10	1	1200000	194	-8.61	5.76	12	7.88	-1880.00	2810.00	21800	20240411	-25.78	11510	20240405	40.57	21800	-25.78	20240411	11510	40.57	20240405	21800	-25.78	20240411	11510	40.57	20240405	0.00	N	008500	5000	60 억		834	N	N	1	N	00	N
75	20240417	150227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15800	460	2	3.00	1538675670	92189	187.76	15490	18400	15060	19940	10740	15340	16690.64	0.07	0	4411	18200	16770	15770	14340	13340	16270	13840	60	4600	5000	10730	10	1	1200000	190	-8.40	5.62	12	7.68	-1880.00	2810.00	21800	20240411	-27.52	11510	20240405	37.27	21800	-27.52	20240411	11510	37.27	20240405	21800	-27.52	20240411	11510	37.27	20240405	0.00	N	008500	5000	60 억		834	N	N	0	N	00	N
76	20240417	140225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15950	610	2	3.98	1441819950	86091	175.34	15490	18400	15060	19940	10740	15340	16747.84	0.07	0	4826	18200	16770	15770	14340	13340	16270	13840	60	4600	5000	10730	10	1	1200000	191	-8.48	5.68	12	7.17	-1880.00	2810.00	21800	20240411	-26.83	11510	20240405	38.58	21800	-26.83	20240411	11510	38.58	20240405	21800	-26.83	20240411	11510	38.58	20240405	0.00	N	008500	5000	60 억		834	N	N	0	N	00	N
77	20240417	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16810	1470	2	9.58	1185253640	70415	143.41	15490	18400	15060	19940	10740	15340	16832.68	0.07	0	878	18200	16770	15770	14340	13340	16270	13840	60	4600	5000	10730	10	1	1200000	202	-8.94	5.98	12	5.87	-1880.00	2810.00	21800	20240411	-22.89	11510	20240405	46.05	21800	-22.89	20240411	11510	46.05	20240405	21800	-22.89	20240411	11510	46.05	20240405	0.00	N	008500	5000	60 억		834	N	N	0	N	00	N
78	20240417	120226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15630	290	2	1.89	248801300	16027	32.64	15490	16080	15060	19940	10740	15340	15524.03	0.07	0	2206	18200	16770	15770	14340	13340	16270	13840	60	4600	5000	10730	10	1	1200000	188	-8.31	5.56	12	1.34	-1880.00	2810.00	21800	20240411	-28.30	11510	20240405	35.79	21800	-28.30	20240411	11510	35.79	20240405	21800	-28.30	20240411	11510	35.79	20240405	0.00	N	008500	5000	60 억		834	N	N	0	N	00	N
79	20240417	110226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15840	500	2	3.26	189986490	12234	24.92	15490	16080	15100	19940	10740	15340	15529.59	0.07	0	2618	18200	16770	15770	14340	13340	16270	13840	60	4600	5000	10730	10	1	1200000	190	-8.43	5.64	12	1.02	-1880.00	2810.00	21800	20240411	-27.34	11510	20240405	37.62	21800	-27.34	20240411	11510	37.62	20240405	21800	-27.34	20240411	11510	37.62	20240405	0.00	N	008500	5000	60 억		834	N	N	0	N	00	N
80	20240417	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15710	370	2	2.41	154303690	9959	20.28	15490	16080	15100	19940	10740	15340	15494.10	0.07	0	1894	18200	16770	15770	14340	13340	16270	13840	60	4600	5000	10730	10	1	1200000	189	-8.36	5.59	12	0.83	-1880.00	2810.00	21800	20240411	-27.94	11510	20240405	36.49	21800	-27.94	20240411	11510	36.49	20240405	21800	-27.94	20240411	11510	36.49	20240405	0.00	N	008500	5000	60 억		834	N	N	0	N	00	N
81	20240417	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15360	20	2	0.13	4162780	269	0.55	15490	15490	15360	19940	10740	15340	15481.88	0.07	0	16	18200	16770	15770	14340	13340	16270	13840	60	4600	5000	10730	10	1	1200000	184	-8.17	5.47	12	0.02	-1880.00	2810.00	21800	20240411	-29.54	11510	20240405	33.45	21800	-29.54	20240411	11510	33.45	20240405	21800	-29.54	20240411	11510	33.45	20240405	0.00	N	008500	5000	60 억		834	N	N	0	N	00	N
82	20240416	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15340	-860	5	-5.31	768183660	48652	26.45	16200	17200	14770	21050	11340	16200	15789.40	0.19	0	-2317	19653	17926	16963	15236	14273	17445	14755	60	4850	5000	11340	10	1	1200000	184	-8.16	5.46	12	4.05	-1880.00	2810.00	21800	20240411	-29.63	11510	20240405	33.28	21800	-29.63	20240411	11510	33.28	20240405	21800	-29.63	20240411	11510	33.28	20240405	0.00	N	008500	5000	60 억		2231	N	N	0	N	00	N
83	20240416	150225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15300	-900	5	-5.56	755115790	47800	25.99	16200	17200	14770	21050	11340	16200	15797.28	0.19	0	-2303	19653	17926	16963	15236	14273	17445	14755	60	4850	5000	11340	10	1	1200000	184	-8.14	5.44	12	3.98	-1880.00	2810.00	21800	20240411	-29.82	11510	20240405	32.93	21800	-29.82	20240411	11510	32.93	20240405	21800	-29.82	20240411	11510	32.93	20240405	0.00	N	008500	5000	60 억		2231	N	N	0	N	00	N
84	20240416	140225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14910	-1290	5	-7.96	727318020	45966	24.99	16200	17200	14770	21050	11340	16200	15822.83	0.19	0	-2205	19653	17926	16963	15236	14273	17445	14755	60	4850	5000	11340	10	1	1200000	179	-7.93	5.31	12	3.83	-1880.00	2810.00	21800	20240411	-31.61	11510	20240405	29.54	21800	-31.61	20240411	11510	29.54	20240405	21800	-31.61	20240411	11510	29.54	20240405	0.00	N	008500	5000	60 억		2231	N	N	0	N	00	N
85	20240416	130225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15010	-1190	5	-7.35	702007320	44262	24.07	16200	17200	14770	21050	11340	16200	15860.16	0.19	0	-2191	19653	17926	16963	15236	14273	17445	14755	60	4850	5000	11340	10	1	1200000	180	-7.98	5.34	12	3.69	-1880.00	2810.00	21800	20240411	-31.15	11510	20240405	30.41	21800	-31.15	20240411	11510	30.41	20240405	21800	-31.15	20240411	11510	30.41	20240405	0.00	N	008500	5000	60 억		2231	N	N	0	N	00	N
86	20240416	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15030	-1170	5	-7.22	624609830	39071	21.24	16200	17200	14900	21050	11340	16200	15986.45	0.19	0	-2090	19653	17926	16963	15236	14273	17445	14755	60	4850	5000	11340	10	1	1200000	180	-7.99	5.35	12	3.26	-1880.00	2810.00	21800	20240411	-31.06	11510	20240405	30.58	21800	-31.06	20240411	11510	30.58	20240405	21800	-31.06	20240411	11510	30.58	20240405	0.00	N	008500	5000	60 억		2231	N	N	0	N	00	N
87	20240416	110226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15150	-1050	5	-6.48	595251920	37122	20.19	16200	17200	14900	21050	11340	16200	16034.95	0.19	0	-2009	19653	17926	16963	15236	14273	17445	14755	60	4850	5000	11340	10	1	1200000	182	-8.06	5.39	12	3.09	-1880.00	2810.00	21800	20240411	-30.50	11510	20240405	31.62	21800	-30.50	20240411	11510	31.62	20240405	21800	-30.50	20240411	11510	31.62	20240405	0.00	N	008500	5000	60 억		2231	N	N	0	N	00	N
88	20240416	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15820	-380	5	-2.35	416869170	25447	13.84	16200	17200	15770	21050	11340	16200	16381.97	0.19	0	-2136	19653	17926	16963	15236	14273	17445	14755	60	4850	5000	11340	10	1	1200000	190	-8.41	5.63	12	2.12	-1880.00	2810.00	21800	20240411	-27.43	11510	20240405	37.45	21800	-27.43	20240411	11510	37.45	20240405	21800	-27.43	20240411	11510	37.45	20240405	0.00	N	008500	5000	60 억		2231	N	N	0	N	00	N
89	20240416	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16220	20	2	0.12	26261510	1619	0.88	16200	16390	16200	21050	11340	16200	16221.02	0.19	0	-217	19653	17926	16963	15236	14273	17445	14755	60	4850	5000	11340	10	1	1200000	195	-8.63	5.77	12	0.13	-1880.00	2810.00	21800	20240411	-25.60	11510	20240405	40.92	21800	-25.60	20240411	11510	40.92	20240405	21800	-25.60	20240411	11510	40.92	20240405	0.00	N	008500	5000	60 억		2231	N	N	0	N	00	N
90	20240415	160223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16200	360	2	2.27	3139464460	183244	40.18	16430	18690	16000	20550	11090	15840	17132.86	0.64	0	-5603	21633	18736	17103	14206	12573	17920	13390	60	4710	5000	11080	10	1	1200000	194	-8.62	5.77	12	15.27	-1880.00	2810.00	21800	20240411	-25.69	11510	20240405	40.75	21800	-25.69	20240411	11510	40.75	20240405	21800	-25.69	20240411	11510	40.75	20240405	0.00	N	008500	5000	60 억		7739	N	N	1	N	00	N
91	20240415	150223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16230	390	2	2.46	3057093690	178140	39.06	16430	18690	16000	20550	11090	15840	17161.19	0.64	0	-5327	21633	18736	17103	14206	12573	17920	13390	60	4710	5000	11080	10	1	1200000	195	-8.63	5.78	12	14.85	-1880.00	2810.00	21800	20240411	-25.55	11510	20240405	41.01	21800	-25.55	20240411	11510	41.01	20240405	21800	-25.55	20240411	11510	41.01	20240405	0.00	N	008500	5000	60 억		7739	N	N	1	N	00	N
92	20240415	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16130	290	2	1.83	2975522380	173087	37.95	16430	18690	16000	20550	11090	15840	17190.91	0.64	0	-4818	21633	18736	17103	14206	12573	17920	13390	60	4710	5000	11080	10	1	1200000	194	-8.58	5.74	12	14.42	-1880.00	2810.00	21800	20240411	-26.01	11510	20240405	40.14	21800	-26.01	20240411	11510	40.14	20240405	21800	-26.01	20240411	11510	40.14	20240405	0.00	N	008500	5000	60 억		7739	N	N	1	N	00	N
93	20240415	130223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16090	250	2	1.58	2896264910	168182	36.88	16430	18690	16000	20550	11090	15840	17221.02	0.64	0	-3867	21633	18736	17103	14206	12573	17920	13390	60	4710	5000	11080	10	1	1200000	193	-8.56	5.73	12	14.02	-1880.00	2810.00	21800	20240411	-26.19	11510	20240405	39.79	21800	-26.19	20240411	11510	39.79	20240405	21800	-26.19	20240411	11510	39.79	20240405	0.00	N	008500	5000	60 억		7739	N	N	1	N	00	N
94	20240415	120224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16520	680	2	4.29	2727750950	157769	34.59	16430	18690	16150	20550	11090	15840	17289.52	0.64	0	-3429	21633	18736	17103	14206	12573	17920	13390	60	4710	5000	11080	10	1	1200000	198	-8.79	5.88	12	13.15	-1880.00	2810.00	21800	20240411	-24.22	11510	20240405	43.53	21800	-24.22	20240411	11510	43.53	20240405	21800	-24.22	20240411	11510	43.53	20240405	0.00	N	008500	5000	60 억		7739	N	N	1	N	00	N
95	20240415	110224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16550	710	2	4.48	2522760400	145344	31.87	16430	18690	16150	20550	11090	15840	17357.17	0.64	0	-3336	21633	18736	17103	14206	12573	17920	13390	60	4710	5000	11080	10	1	1200000	199	-8.80	5.89	12	12.11	-1880.00	2810.00	21800	20240411	-24.08	11510	20240405	43.79	21800	-24.08	20240411	11510	43.79	20240405	21800	-24.08	20240411	11510	43.79	20240405	0.00	N	008500	5000	60 억		7739	N	N	1	N	00	N
96	20240415	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16830	990	2	6.25	2257710720	129509	28.40	16430	18690	16150	20550	11090	15840	17432.85	0.64	0	-2543	21633	18736	17103	14206	12573	17920	13390	60	4710	5000	11080	10	1	1200000	202	-8.95	5.99	12	10.79	-1880.00	2810.00	21800	20240411	-22.80	11510	20240405	46.22	21800	-22.80	20240411	11510	46.22	20240405	21800	-22.80	20240411	11510	46.22	20240405	0.00	N	008500	5000	60 억		7739	N	N	1	N	00	N
97	20240415	090224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16240	400	2	2.53	102977130	6252	1.37	16430	16720	16210	20550	11090	15840	16471.07	0.64	0	-1032	21633	18736	17103	14206	12573	17920	13390	60	4710	5000	11080	10	1	1200000	195	-8.64	5.78	12	0.52	-1880.00	2810.00	21800	20240411	-25.50	11510	20240405	41.09	21800	-25.50	20240411	11510	41.09	20240405	21800	-25.50	20240411	11510	41.09	20240405	0.00	N	008500	5000	60 억		7739	N	N	1	N	00	N
98	20240412	160223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15840	-1310	5	-7.64	7936262840	451293	89.23	16720	20000	15470	22250	12010	17150	17586.08	0.06	0	11314	23350	20250	18700	15600	14050	19475	14825	60	5100	5000	12000	10	1	1200000	190	-8.43	5.64	12	37.61	-1880.00	2810.00	21800	20240411	-27.34	11510	20240405	37.62	21800	-27.34	20240411	11510	37.62	20240405	21800	-27.34	20240411	11510	37.62	20240405	0.00	N	008500	5000	60 억		769	N	N	1	N	00	N
99	20240412	150223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	15930	-1220	5	-7.11	7767416330	440581	87.11	16720	20000	15470	22250	12010	17150	17630.35	0.06	0	12232	23350	20250	18700	15600	14050	19475	14825	60	5100	5000	12000	10	1	1200000	191	-8.47	5.67	12	36.72	-1880.00	2810.00	21800	20240411	-26.93	11510	20240405	38.40	21800	-26.93	20240411	11510	38.40	20240405	21800	-26.93	20240411	11510	38.40	20240405	0.00	N	008500	5000	60 억		769	N	N	0	N	00	N
100	20240412	140224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16220	-930	5	-5.42	7543791900	426621	84.35	16720	20000	15470	22250	12010	17150	17683.13	0.06	0	11991	23350	20250	18700	15600	14050	19475	14825	60	5100	5000	12000	10	1	1200000	195	-8.63	5.77	12	35.55	-1880.00	2810.00	21800	20240411	-25.60	11510	20240405	40.92	21800	-25.60	20240411	11510	40.92	20240405	21800	-25.60	20240411	11510	40.92	20240405	0.00	N	008500	5000	60 억		769	N	N	0	N	00	N
101	20240412	130222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17180	30	2	0.17	7129804820	401552	79.40	16720	20000	15470	22250	12010	17150	17756.19	0.06	0	11048	23350	20250	18700	15600	14050	19475	14825	60	5100	5000	12000	10	1	1200000	206	-9.14	6.11	12	33.46	-1880.00	2810.00	21800	20240411	-21.19	11510	20240405	49.26	21800	-21.19	20240411	11510	49.26	20240405	21800	-21.19	20240411	11510	49.26	20240405	0.00	N	008500	5000	60 억		769	N	N	0	N	00	N
102	20240412	120223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17200	50	2	0.29	6710767580	377166	74.57	16720	20000	15470	22250	12010	17150	17793.26	0.06	0	8020	23350	20250	18700	15600	14050	19475	14825	60	5100	5000	12000	10	1	1200000	206	-9.15	6.12	12	31.43	-1880.00	2810.00	21800	20240411	-21.10	11510	20240405	49.44	21800	-21.10	20240411	11510	49.44	20240405	21800	-21.10	20240411	11510	49.44	20240405	0.00	N	008500	5000	60 억		769	N	N	0	N	00	N
103	20240412	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19390	2240	2	13.06	4478540770	255262	50.47	16720	20000	15470	22250	12010	17150	17545.47	0.06	0	10210	23350	20250	18700	15600	14050	19475	14825	60	5100	5000	12000	10	1	1200000	233	-10.31	6.90	12	21.27	-1880.00	2810.00	21800	20240411	-11.06	11510	20240405	68.46	21800	-11.06	20240411	11510	68.46	20240405	21800	-11.06	20240411	11510	68.46	20240405	0.00	N	008500	5000	60 억		769	N	N	0	N	00	N
104	20240412	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16150	-1000	5	-5.83	1541487010	95293	18.84	16720	16790	15470	22250	12010	17150	16172.40	0.06	0	6415	23350	20250	18700	15600	14050	19475	14825	60	5100	5000	12000	10	1	1200000	194	-8.59	5.75	12	7.94	-1880.00	2810.00	21800	20240411	-25.92	11510	20240405	40.31	21800	-25.92	20240411	11510	40.31	20240405	21800	-25.92	20240411	11510	40.31	20240405	0.00	N	008500	5000	60 억		769	N	N	0	N	00	N
105	20240412	090223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16490	-660	5	-3.85	459171140	27925	5.52	16720	16790	16010	22250	12010	17150	16433.29	0.06	0	3213	23350	20250	18700	15600	14050	19475	14825	60	5100	5000	12000	10	1	1200000	198	-8.77	5.87	12	2.33	-1880.00	2810.00	21800	20240411	-24.36	11510	20240405	43.27	21800	-24.36	20240411	11510	43.27	20240405	21800	-24.36	20240411	11510	43.27	20240405	0.00	N	008500	5000	60 억		769	N	N	0	N	00	N
106	20240411	160220	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	17150	370	2	2.21	9924184220	477823	632.95	20500	21800	17150	21800	11750	16780	20796.68	0.39	0	-6661	19380	18080	15480	14180	11580	18730	14830	60	5020	5000	11740	10	1	1200000	206	-9.12	6.10	12	39.82	-1880.00	2810.00	21800	20240411	-21.33	11510	20240405	49.00	21800	-21.33	20240411	11510	49.00	20240405	21800	-21.33	20240411	11510	49.00	20240405	0.00	N	008500	5000	60 억		4727	N	N	0	N	00	N
107	20240411	150225	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	21800	5020	1	29.92	8447064510	401219	531.47	20500	21800	19200	21800	11750	16780	21056.02	0.39	0	-6561	19380	18080	15480	14180	11580	18730	14830	60	5020	5000	11740	50	1	1200000	262	-11.60	7.76	12	33.43	-1880.00	2810.00	21800	20240411	0.00	11510	20240405	89.40	21800	0.00	20240411	11510	89.40	20240405	21800	0.00	20240411	11510	89.40	20240405	0.00	N	008500	5000	60 억		4727	N	N	0	N	00	N
108	20240411	140227	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	21800	5020	1	29.92	8439151110	400856	530.99	20500	21800	19200	21800	11750	16780	21055.34	0.39	0	-6561	19380	18080	15480	14180	11580	18730	14830	60	5020	5000	11740	50	1	1200000	262	-11.60	7.76	12	33.40	-1880.00	2810.00	21800	20240411	0.00	11510	20240405	89.40	21800	0.00	20240411	11510	89.40	20240405	21800	0.00	20240411	11510	89.40	20240405	0.00	N	008500	5000	60 억		4727	N	N	0	N	00	N
109	20240411	130219	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	21800	5020	1	29.92	8427858710	400338	530.31	20500	21800	19200	21800	11750	16780	21054.38	0.39	0	-6561	19380	18080	15480	14180	11580	18730	14830	60	5020	5000	11740	50	1	1200000	262	-11.60	7.76	12	33.36	-1880.00	2810.00	21800	20240411	0.00	11510	20240405	89.40	21800	0.00	20240411	11510	89.40	20240405	21800	0.00	20240411	11510	89.40	20240405	0.00	N	008500	5000	60 억		4727	N	N	0	N	00	N
110	20240411	120222	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	21800	5020	1	29.92	8407889910	399422	529.09	20500	21800	19200	21800	11750	16780	21052.67	0.39	0	-6561	19380	18080	15480	14180	11580	18730	14830	60	5020	5000	11740	50	1	1200000	262	-11.60	7.76	12	33.29	-1880.00	2810.00	21800	20240411	0.00	11510	20240405	89.40	21800	0.00	20240411	11510	89.40	20240405	21800	0.00	20240411	11510	89.40	20240405	0.00	N	008500	5000	60 억		4727	N	N	0	N	00	N
111	20240411	110221	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	21800	5020	1	29.92	8396750110	398911	528.41	20500	21800	19200	21800	11750	16780	21051.71	0.39	0	-6561	19380	18080	15480	14180	11580	18730	14830	60	5020	5000	11740	50	1	1200000	262	-11.60	7.76	12	33.24	-1880.00	2810.00	21800	20240411	0.00	11510	20240405	89.40	21800	0.00	20240411	11510	89.40	20240405	21800	0.00	20240411	11510	89.40	20240405	0.00	N	008500	5000	60 억		4727	N	N	0	N	00	N
112	20240411	100222	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	21800	5020	1	29.92	8374143510	397874	527.04	20500	21800	19200	21800	11750	16780	21049.76	0.39	0	-6561	19380	18080	15480	14180	11580	18730	14830	60	5020	5000	11740	50	1	1200000	262	-11.60	7.76	12	33.16	-1880.00	2810.00	21800	20240411	0.00	11510	20240405	89.40	21800	0.00	20240411	11510	89.40	20240405	21800	0.00	20240411	11510	89.40	20240405	0.00	N	008500	5000	60 억		4727	N	N	0	N	00	N
113	20240411	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	16780	0	3	0.00	3960080	236	0.31	0	0	0	21800	11750	16780	0.00	0.39	0	0	19380	18080	15480	14180	11580	18730	14830	60	5020	5000	11740	10	1	1200000	201	-8.93	5.97	12	0.02	-1880.00	2810.00	16780	20240409	0.00	11510	20240405	45.79	16780	0.00	20240409	11510	45.79	20240405	16780	0.00	20240409	11510	45.79	20240405	0.00	N	008500	5000	60 억		4727	Y	N	0	N	00	N
114	20240409	160219	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	16780	3870	1	29.98	1177650370	75492	384.12	12920	16780	12880	16780	9040	12910	15603.24	0.35	0	2893	13730	13320	12660	12250	11590	13525	12455	60	3870	5000	9030	10	1	1200000	201	-8.93	5.97	12	6.29	-1880.00	2810.00	16780	20240409	0.00	11510	20240405	45.79	16780	0.00	20240409	11510	45.79	20240405	16780	0.00	20240409	11510	45.79	20240405	0.00	N	008500	5000	60 억		4226	N	N	0	N	00	N
115	20240409	150220	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	16780	3870	1	29.98	1151054070	73907	376.06	12920	16780	12880	16780	9040	12910	15577.97	0.35	0	2894	13730	13320	12660	12250	11590	13525	12455	60	3870	5000	9030	10	1	1200000	201	-8.93	5.97	12	6.16	-1880.00	2810.00	16780	20240409	0.00	11510	20240405	45.79	16780	0.00	20240409	11510	45.79	20240405	16780	0.00	20240409	11510	45.79	20240405	0.00	N	008500	5000	60 억		4226	N	N	0	N	00	N
116	20240409	140222	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	16780	3870	1	29.98	1140935730	73304	372.99	12920	16780	12880	16780	9040	12910	15568.07	0.35	0	2895	13730	13320	12660	12250	11590	13525	12455	60	3870	5000	9030	10	1	1200000	201	-8.93	5.97	12	6.11	-1880.00	2810.00	16780	20240409	0.00	11510	20240405	45.79	16780	0.00	20240409	11510	45.79	20240405	16780	0.00	20240409	11510	45.79	20240405	0.00	N	008500	5000	60 억		4226	N	N	0	N	00	N
117	20240409	130219	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	16780	3870	1	29.98	1139861810	73240	372.67	12920	16780	12880	16780	9040	12910	15567.01	0.35	0	2897	13730	13320	12660	12250	11590	13525	12455	60	3870	5000	9030	10	1	1200000	201	-8.93	5.97	12	6.10	-1880.00	2810.00	16780	20240409	0.00	11510	20240405	45.79	16780	0.00	20240409	11510	45.79	20240405	16780	0.00	20240409	11510	45.79	20240405	0.00	N	008500	5000	60 억		4226	N	N	0	N	00	N
118	20240409	120220	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	16780	3870	1	29.98	1129928050	72648	369.65	12920	16780	12880	16780	9040	12910	15557.11	0.35	0	2899	13730	13320	12660	12250	11590	13525	12455	60	3870	5000	9030	10	1	1200000	201	-8.93	5.97	12	6.05	-1880.00	2810.00	16780	20240409	0.00	11510	20240405	45.79	16780	0.00	20240409	11510	45.79	20240405	16780	0.00	20240409	11510	45.79	20240405	0.00	N	008500	5000	60 억		4226	N	N	0	N	00	N
119	20240409	110221	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	16780	3870	1	29.98	1124004710	72295	367.86	12920	16780	12880	16780	9040	12910	15551.13	0.35	0	2900	13730	13320	12660	12250	11590	13525	12455	60	3870	5000	9030	10	1	1200000	201	-8.93	5.97	12	6.02	-1880.00	2810.00	16780	20240409	0.00	11510	20240405	45.79	16780	0.00	20240409	11510	45.79	20240405	16780	0.00	20240409	11510	45.79	20240405	0.00	N	008500	5000	60 억		4226	N	N	0	N	00	N
120	20240409	100219	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N		N	16780	3870	1	29.98	1103197510	71055	361.55	12920	16780	12880	16780	9040	12910	15529.65	0.35	0	2901	13730	13320	12660	12250	11590	13525	12455	60	3870	5000	9030	10	1	1200000	201	-8.93	5.97	12	5.92	-1880.00	2810.00	16780	20240409	0.00	11510	20240405	45.79	16780	0.00	20240409	11510	45.79	20240405	16780	0.00	20240409	11510	45.79	20240405	0.00	N	008500	5000	60 억		4226	N	N	0	N	00	N
121	20240409	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12880	-30	5	-0.23	20989330	1626	8.27	12920	12920	12880	16780	9040	12910	12908.47	0.35	0	0	13730	13320	12660	12250	11590	13525	12455	60	3870	5000	9030	10	1	1200000	155	-6.85	4.58	12	0.14	-1880.00	2810.00	15950	20240322	-19.25	11510	20240405	11.90	15950	-19.25	20240322	11510	11.90	20240405	15950	-19.25	20240322	11510	11.90	20240405	0.00	N	008500	5000	60 억		4226	N	N	0	N	00	N
122	20240408	160220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12910	580	2	4.70	246651970	19652	271.74	12330	13070	12000	16020	8640	12330	12550.99	0.12	0	2739	12930	12630	12070	11770	11210	12350	11490	60	3690	5000	8630	10	1	1200000	155	-6.87	4.59	12	1.64	-1880.00	2810.00	15950	20240322	-19.06	11510	20240405	12.16	15950	-19.06	20240322	11510	12.16	20240405	15950	-19.06	20240322	11510	12.16	20240405	0.00	N	008500	5000	60 억		1487	N	N	0	N	00	N
123	20240408	150220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12930	600	2	4.87	231199260	18445	255.05	12330	13070	12000	16020	8640	12330	12534.52	0.12	0	2963	12930	12630	12070	11770	11210	12350	11490	60	3690	5000	8630	10	1	1200000	155	-6.88	4.60	12	1.54	-1880.00	2810.00	15950	20240322	-18.93	11510	20240405	12.34	15950	-18.93	20240322	11510	12.34	20240405	15950	-18.93	20240322	11510	12.34	20240405	0.00	N	008500	5000	60 억		1487	N	N	0	N	00	N
124	20240408	140221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12710	380	2	3.08	151434900	12124	167.64	12330	13070	12000	16020	8640	12330	12490.51	0.12	0	2003	12930	12630	12070	11770	11210	12350	11490	60	3690	5000	8630	10	1	1200000	153	-6.76	4.52	12	1.01	-1880.00	2810.00	15950	20240322	-20.31	11510	20240405	10.43	15950	-20.31	20240322	11510	10.43	20240405	15950	-20.31	20240322	11510	10.43	20240405	0.00	N	008500	5000	60 억		1487	N	N	0	N	00	N
125	20240408	130220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12490	160	2	1.30	72374810	5916	81.80	12330	12600	12000	16020	8640	12330	12233.74	0.12	0	339	12930	12630	12070	11770	11210	12350	11490	60	3690	5000	8630	10	1	1200000	150	-6.64	4.44	12	0.49	-1880.00	2810.00	15950	20240322	-21.69	11510	20240405	8.51	15950	-21.69	20240322	11510	8.51	20240405	15950	-21.69	20240322	11510	8.51	20240405	0.00	N	008500	5000	60 억		1487	N	N	0	N	00	N
126	20240408	120219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12340	10	2	0.08	64086370	5244	72.51	12330	12600	12000	16020	8640	12330	12220.89	0.12	0	-244	12930	12630	12070	11770	11210	12350	11490	60	3690	5000	8630	10	1	1200000	148	-6.56	4.39	12	0.44	-1880.00	2810.00	15950	20240322	-22.63	11510	20240405	7.21	15950	-22.63	20240322	11510	7.21	20240405	15950	-22.63	20240322	11510	7.21	20240405	0.00	N	008500	5000	60 억		1487	N	N	0	N	00	N
127	20240408	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12300	-30	5	-0.24	51822240	4254	58.82	12330	12480	12000	16020	8640	12330	12182.00	0.12	0	-390	12930	12630	12070	11770	11210	12350	11490	60	3690	5000	8630	10	1	1200000	148	-6.54	4.38	12	0.35	-1880.00	2810.00	15950	20240322	-22.88	11510	20240405	6.86	15950	-22.88	20240322	11510	6.86	20240405	15950	-22.88	20240322	11510	6.86	20240405	0.00	N	008500	5000	60 억		1487	N	N	0	N	00	N
128	20240408	100218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12310	-20	5	-0.16	41361200	3399	47.00	12330	12480	12000	16020	8640	12330	12168.64	0.12	0	-241	12930	12630	12070	11770	11210	12350	11490	60	3690	5000	8630	10	1	1200000	148	-6.55	4.38	12	0.28	-1880.00	2810.00	15950	20240322	-22.82	11510	20240405	6.95	15950	-22.82	20240322	11510	6.95	20240405	15950	-22.82	20240322	11510	6.95	20240405	0.00	N	008500	5000	60 억		1487	N	N	0	N	00	N
129	20240408	090220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12140	-190	5	-1.54	3029380	246	3.40	12330	12330	12140	16020	8640	12330	12314.55	0.12	0	-2	12930	12630	12070	11770	11210	12350	11490	60	3690	5000	8630	10	1	1200000	146	-6.46	4.32	12	0.02	-1880.00	2810.00	15950	20240322	-23.89	11510	20240405	5.47	15950	-23.89	20240322	11510	5.47	20240405	15950	-23.89	20240322	11510	5.47	20240405	0.00	N	008500	5000	60 억		1487	N	N	0	N	00	N
130	20240405	160219	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	12330	430	2	3.61	85213120	7232	44.36	12370	12370	11510	15470	8330	11900	11782.79	0.09	0	350	13480	12690	12260	11470	11040	12475	11255	60	3570	5000	8330	10	1	1200000	148	-6.56	4.39	12	0.60	-1880.00	2810.00	15950	20240322	-22.70	11510	20240405	7.12	15950	-22.70	20240322	11510	7.12	20240405	15950	-22.70	20240322	11510	7.12	20240405	0.00	N	008500	5000	60 억		1137	N	N	1	N	00	N
131	20240405	150219	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	11690	-210	5	-1.76	72183330	6126	37.57	12370	12370	11510	15470	8330	11900	11783.11	0.09	0	592	13480	12690	12260	11470	11040	12475	11255	60	3570	5000	8330	10	1	1200000	140	-6.22	4.16	12	0.51	-1880.00	2810.00	15950	20240322	-26.71	11510	20240405	1.56	15950	-26.71	20240322	11510	1.56	20240405	15950	-26.71	20240322	11510	1.56	20240405	0.00	N	008500	5000	60 억		1137	N	N	1	N	00	N
132	20240405	140220	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	11690	-210	5	-1.76	65073720	5517	33.84	12370	12370	11510	15470	8330	11900	11795.13	0.09	0	955	13480	12690	12260	11470	11040	12475	11255	60	3570	5000	8330	10	1	1200000	140	-6.22	4.16	12	0.46	-1880.00	2810.00	15950	20240322	-26.71	11510	20240405	1.56	15950	-26.71	20240322	11510	1.56	20240405	15950	-26.71	20240322	11510	1.56	20240405	0.00	N	008500	5000	60 억		1137	N	N	1	N	00	N
133	20240405	130217	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	11740	-160	5	-1.34	62707090	5314	32.59	12370	12370	11510	15470	8330	11900	11800.36	0.09	0	968	13480	12690	12260	11470	11040	12475	11255	60	3570	5000	8330	10	1	1200000	141	-6.24	4.18	12	0.44	-1880.00	2810.00	15950	20240322	-26.39	11510	20240405	2.00	15950	-26.39	20240322	11510	2.00	20240405	15950	-26.39	20240322	11510	2.00	20240405	0.00	N	008500	5000	60 억		1137	N	N	1	N	00	N
134	20240405	120219	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	11780	-120	5	-1.01	53154720	4488	27.53	12370	12370	11630	15470	8330	11900	11843.74	0.09	0	713	13480	12690	12260	11470	11040	12475	11255	60	3570	5000	8330	10	1	1200000	141	-6.27	4.19	12	0.37	-1880.00	2810.00	15950	20240322	-26.14	11630	20240405	1.29	15950	-26.14	20240322	11630	1.29	20240405	15950	-26.14	20240322	11630	1.29	20240405	0.00	N	008500	5000	60 억		1137	N	N	1	N	00	N
135	20240405	110220	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	11910	10	2	0.08	49404500	4166	25.55	12370	12370	11630	15470	8330	11900	11858.98	0.09	0	698	13480	12690	12260	11470	11040	12475	11255	60	3570	5000	8330	10	1	1200000	143	-6.34	4.24	12	0.35	-1880.00	2810.00	15950	20240322	-25.33	11630	20240405	2.41	15950	-25.33	20240322	11630	2.41	20240405	15950	-25.33	20240322	11630	2.41	20240405	0.00	N	008500	5000	60 억		1137	N	N	1	N	00	N
136	20240405	100208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	11950	50	2	0.42	26824400	2242	13.75	12370	12370	11670	15470	8330	11900	11964.50	0.09	0	-31	13480	12690	12260	11470	11040	12475	11255	60	3570	5000	8330	10	1	1200000	143	-6.36	4.25	12	0.19	-1880.00	2810.00	15950	20240322	-25.08	11670	20240405	2.40	15950	-25.08	20240322	11670	2.40	20240405	15950	-25.08	20240322	11670	2.40	20240405	0.00	N	008500	5000	60 억		1137	N	N	1	N	00	N
137	20240405	090218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12030	130	2	1.09	4505700	367	2.25	12370	12370	12030	15470	8330	11900	12277.11	0.09	0	-1	13480	12690	12260	11470	11040	12475	11255	60	3570	5000	8330	10	1	1200000	144	-6.40	4.28	12	0.03	-1880.00	2810.00	15950	20240322	-24.58	11720	20240326	2.65	15950	-24.58	20240322	11720	2.65	20240326	15950	-24.58	20240322	11720	2.65	20240326	0.00	N	008500	5000	60 억		1137	N	N	1	N	00	N
138	20240404	160217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	11900	-800	5	-6.30	197858990	16254	297.53	12710	13050	11830	16510	8890	12700	12172.94	0.12	0	-274	13220	12960	12640	12380	12060	12800	12220	60	3810	5000	8890	10	1	1200000	143	-6.33	4.23	12	1.35	-1880.00	2810.00	15950	20240322	-25.39	11720	20240326	1.54	15950	-25.39	20240322	11720	1.54	20240326	15950	-25.39	20240322	11720	1.54	20240326	0.00	N	008500	5000	60 억		1411	N	N	1	N	00	N
139	20240404	150218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	11880	-820	5	-6.46	180336490	14787	270.68	12710	13050	11830	16510	8890	12700	12195.61	0.12	0	169	13220	12960	12640	12380	12060	12800	12220	60	3810	5000	8890	10	1	1200000	143	-6.32	4.23	12	1.23	-1880.00	2810.00	15950	20240322	-25.52	11720	20240326	1.37	15950	-25.52	20240322	11720	1.37	20240326	15950	-25.52	20240322	11720	1.37	20240326	0.00	N	008500	5000	60 억		1411	N	N	0	N	00	N
140	20240404	140217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12150	-550	5	-4.33	154524720	12640	231.37	12710	13050	12000	16510	8890	12700	12225.06	0.12	0	-93	13220	12960	12640	12380	12060	12800	12220	60	3810	5000	8890	10	1	1200000	146	-6.46	4.32	12	1.05	-1880.00	2810.00	15950	20240322	-23.82	11720	20240326	3.67	15950	-23.82	20240322	11720	3.67	20240326	15950	-23.82	20240322	11720	3.67	20240326	0.00	N	008500	5000	60 억		1411	N	N	0	N	00	N
141	20240404	130216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12120	-580	5	-4.57	149179280	12201	223.34	12710	13050	12000	16510	8890	12700	12226.81	0.12	0	-93	13220	12960	12640	12380	12060	12800	12220	60	3810	5000	8890	10	1	1200000	145	-6.45	4.31	12	1.02	-1880.00	2810.00	15950	20240322	-24.01	11720	20240326	3.41	15950	-24.01	20240322	11720	3.41	20240326	15950	-24.01	20240322	11720	3.41	20240326	0.00	N	008500	5000	60 억		1411	N	N	0	N	00	N
142	20240404	120216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12090	-610	5	-4.80	127186190	10382	190.04	12710	13050	12000	16510	8890	12700	12250.64	0.12	0	-133	13220	12960	12640	12380	12060	12800	12220	60	3810	5000	8890	10	1	1200000	145	-6.43	4.30	12	0.87	-1880.00	2810.00	15950	20240322	-24.20	11720	20240326	3.16	15950	-24.20	20240322	11720	3.16	20240326	15950	-24.20	20240322	11720	3.16	20240326	0.00	N	008500	5000	60 억		1411	N	N	0	N	00	N
143	20240404	110217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12330	-370	5	-2.91	116909620	9538	174.59	12710	13050	12000	16510	8890	12700	12257.25	0.12	0	-133	13220	12960	12640	12380	12060	12800	12220	60	3810	5000	8890	10	1	1200000	148	-6.56	4.39	12	0.79	-1880.00	2810.00	15950	20240322	-22.70	11720	20240326	5.20	15950	-22.70	20240322	11720	5.20	20240326	15950	-22.70	20240322	11720	5.20	20240326	0.00	N	008500	5000	60 억		1411	N	N	0	N	00	N
144	20240404	100216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12250	-450	5	-3.54	39264810	3138	57.44	12710	13050	12250	16510	8890	12700	12512.69	0.12	0	-63	13220	12960	12640	12380	12060	12800	12220	60	3810	5000	8890	10	1	1200000	147	-6.52	4.36	12	0.26	-1880.00	2810.00	15950	20240322	-23.20	11720	20240326	4.52	15950	-23.20	20240322	11720	4.52	20240326	15950	-23.20	20240322	11720	4.52	20240326	0.00	N	008500	5000	60 억		1411	N	N	0	N	00	N
145	20240404	090217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13050	350	2	2.76	3805110	299	5.47	12710	13050	12710	16510	8890	12700	12726.12	0.12	0	-5	13220	12960	12640	12380	12060	12800	12220	60	3810	5000	8890	10	1	1200000	157	-6.94	4.64	12	0.02	-1880.00	2810.00	15950	20240322	-18.18	11720	20240326	11.35	15950	-18.18	20240322	11720	11.35	20240326	15950	-18.18	20240322	11720	11.35	20240326	0.00	N	008500	5000	60 억		1411	N	N	0	N	00	N
146	20240403	160217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12700	-140	5	-1.09	69068290	5463	52.94	12840	12900	12320	16690	8990	12840	12638.08	0.12	0	8	13346	13092	12826	12572	12306	13220	12700	60	3850	5000	8980	10	1	1200000	152	-6.76	4.52	12	0.46	-1880.00	2810.00	15950	20240322	-20.38	11720	20240326	8.36	15950	-20.38	20240322	11720	8.36	20240326	15950	-20.38	20240322	11720	8.36	20240326	0.00	N	008500	5000	60 억		1401	N	N	3	N	00	N
147	20240403	150217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12610	-230	5	-1.79	51567740	4070	39.44	12840	12900	12570	16690	8990	12840	12664.56	0.12	0	18	13346	13092	12826	12572	12306	13220	12700	60	3850	5000	8980	10	1	1200000	151	-6.71	4.49	12	0.34	-1880.00	2810.00	15950	20240322	-20.94	11720	20240326	7.59	15950	-20.94	20240322	11720	7.59	20240326	15950	-20.94	20240322	11720	7.59	20240326	0.00	N	008500	5000	60 억		1401	N	N	3	N	00	N
148	20240403	140215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12630	-210	5	-1.64	46809740	3693	35.78	12840	12900	12570	16690	8990	12840	12669.20	0.12	0	-3	13346	13092	12826	12572	12306	13220	12700	60	3850	5000	8980	10	1	1200000	152	-6.72	4.49	12	0.31	-1880.00	2810.00	15950	20240322	-20.82	11720	20240326	7.76	15950	-20.82	20240322	11720	7.76	20240326	15950	-20.82	20240322	11720	7.76	20240326	0.00	N	008500	5000	60 억		1401	N	N	3	N	00	N
149	20240403	130215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12790	-50	5	-0.39	46519050	3670	35.56	12840	12900	12570	16690	8990	12840	12669.40	0.12	0	-3	13346	13092	12826	12572	12306	13220	12700	60	3850	5000	8980	10	1	1200000	153	-6.80	4.55	12	0.31	-1880.00	2810.00	15950	20240322	-19.81	11720	20240326	9.13	15950	-19.81	20240322	11720	9.13	20240326	15950	-19.81	20240322	11720	9.13	20240326	0.00	N	008500	5000	60 억		1401	N	N	3	N	00	N
150	20240403	120217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12830	-10	5	-0.08	41822360	3299	31.97	12840	12900	12570	16690	8990	12840	12670.56	0.12	0	15	13346	13092	12826	12572	12306	13220	12700	60	3850	5000	8980	10	1	1200000	154	-6.82	4.57	12	0.27	-1880.00	2810.00	15950	20240322	-19.56	11720	20240326	9.47	15950	-19.56	20240322	11720	9.47	20240326	15950	-19.56	20240322	11720	9.47	20240326	0.00	N	008500	5000	60 억		1401	N	N	3	N	00	N
151	20240403	110216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12570	-270	5	-2.10	25015750	1966	19.05	12840	12900	12570	16690	8990	12840	12715.92	0.12	0	-3	13346	13092	12826	12572	12306	13220	12700	60	3850	5000	8980	10	1	1200000	151	-6.69	4.47	12	0.16	-1880.00	2810.00	15950	20240322	-21.19	11720	20240326	7.25	15950	-21.19	20240322	11720	7.25	20240326	15950	-21.19	20240322	11720	7.25	20240326	0.00	N	008500	5000	60 억		1401	N	N	3	N	00	N
152	20240403	100216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12860	20	2	0.16	10126010	790	7.66	12840	12900	12720	16690	8990	12840	12813.31	0.12	0	11	13346	13092	12826	12572	12306	13220	12700	60	3850	5000	8980	10	1	1200000	154	-6.84	4.58	12	0.07	-1880.00	2810.00	15950	20240322	-19.37	11720	20240326	9.73	15950	-19.37	20240322	11720	9.73	20240326	15950	-19.37	20240322	11720	9.73	20240326	0.00	N	008500	5000	60 억		1401	N	N	3	N	00	N
153	20240403	090215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12840	0	3	0.00	4840680	377	3.65	12840	12840	12840	16690	8990	12840	12840.00	0.12	0	12	13346	13092	12826	12572	12306	13220	12700	60	3850	5000	8980	10	1	1200000	154	-6.83	4.57	12	0.03	-1880.00	2810.00	15950	20240322	-19.50	11720	20240326	9.56	15950	-19.50	20240322	11720	9.56	20240326	15950	-19.50	20240322	11720	9.56	20240326	0.00	N	008500	5000	60 억		1401	N	N	3	N	00	N
154	20240402	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12840	20	2	0.16	131667240	10316	65.34	12820	13080	12560	16660	8980	12820	12763.37	0.11	0	28	13913	13366	12753	12206	11593	13640	12480	60	3840	5000	8970	10	1	1200000	154	-6.83	4.57	12	0.86	-1880.00	2810.00	15950	20240322	-19.50	11720	20240326	9.56	15950	-19.50	20240322	11720	9.56	20240326	15950	-19.50	20240322	11720	9.56	20240326	0.00	N	008500	5000	60 억		1374	N	N	3	N	00	N
155	20240402	150215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12650	-170	5	-1.33	122204550	9576	60.65	12820	13080	12560	16660	8980	12820	12761.51	0.11	0	67	13913	13366	12753	12206	11593	13640	12480	60	3840	5000	8970	10	1	1200000	152	-6.73	4.50	12	0.80	-1880.00	2810.00	15950	20240322	-20.69	11720	20240326	7.94	15950	-20.69	20240322	11720	7.94	20240326	15950	-20.69	20240322	11720	7.94	20240326	0.00	N	008500	5000	60 억		1374	N	N	0	N	00	N
156	20240402	140216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12850	30	2	0.23	84168900	6588	41.73	12820	13080	12560	16660	8980	12820	12776.06	0.11	0	-86	13913	13366	12753	12206	11593	13640	12480	60	3840	5000	8970	10	1	1200000	154	-6.84	4.57	12	0.55	-1880.00	2810.00	15950	20240322	-19.44	11720	20240326	9.64	15950	-19.44	20240322	11720	9.64	20240326	15950	-19.44	20240322	11720	9.64	20240326	0.00	N	008500	5000	60 억		1374	N	N	0	N	00	N
157	20240402	130214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12930	110	2	0.86	73965460	5791	36.68	12820	13080	12560	16660	8980	12820	12772.44	0.11	0	-108	13913	13366	12753	12206	11593	13640	12480	60	3840	5000	8970	10	1	1200000	155	-6.88	4.60	12	0.48	-1880.00	2810.00	15950	20240322	-18.93	11720	20240326	10.32	15950	-18.93	20240322	11720	10.32	20240326	15950	-18.93	20240322	11720	10.32	20240326	0.00	N	008500	5000	60 억		1374	N	N	0	N	00	N
158	20240402	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12750	-70	5	-0.55	63566000	4980	31.54	12820	13080	12560	16660	8980	12820	12764.20	0.11	0	-108	13913	13366	12753	12206	11593	13640	12480	60	3840	5000	8970	10	1	1200000	153	-6.78	4.54	12	0.41	-1880.00	2810.00	15950	20240322	-20.06	11720	20240326	8.79	15950	-20.06	20240322	11720	8.79	20240326	15950	-20.06	20240322	11720	8.79	20240326	0.00	N	008500	5000	60 억		1374	N	N	0	N	00	N
159	20240402	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12730	-90	5	-0.70	53671920	4200	26.60	12820	13080	12560	16660	8980	12820	12778.98	0.11	0	-108	13913	13366	12753	12206	11593	13640	12480	60	3840	5000	8970	10	1	1200000	153	-6.77	4.53	12	0.35	-1880.00	2810.00	15950	20240322	-20.19	11720	20240326	8.62	15950	-20.19	20240322	11720	8.62	20240326	15950	-20.19	20240322	11720	8.62	20240326	0.00	N	008500	5000	60 억		1374	N	N	0	N	00	N
160	20240402	100214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12560	-260	5	-2.03	44213610	3452	21.86	12820	13080	12560	16660	8980	12820	12808.10	0.11	0	-17	13913	13366	12753	12206	11593	13640	12480	60	3840	5000	8970	10	1	1200000	151	-6.68	4.47	12	0.29	-1880.00	2810.00	15950	20240322	-21.25	11720	20240326	7.17	15950	-21.25	20240322	11720	7.17	20240326	15950	-21.25	20240322	11720	7.17	20240326	0.00	N	008500	5000	60 억		1374	N	N	0	N	00	N
161	20240402	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12820	0	3	0.00	9719540	759	4.81	12820	12820	12750	16660	8980	12820	12805.62	0.11	0	-44	13913	13366	12753	12206	11593	13640	12480	60	3840	5000	8970	10	1	1200000	154	-6.82	4.56	12	0.06	-1880.00	2810.00	15950	20240322	-19.62	11720	20240326	9.39	15950	-19.62	20240322	11720	9.39	20240326	15950	-19.62	20240322	11720	9.39	20240326	0.00	N	008500	5000	60 억		1374	N	N	0	N	00	N
162	20240401	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12820	680	2	5.60	200032610	15782	284.41	12590	13300	12140	15780	8500	12140	12674.71	0.00	0	1663	12646	12392	12246	11992	11846	12320	11920	60	3640	5000	8490	10	1	1200000	154	-6.82	4.56	12	1.32	-1880.00	2810.00	15950	20240322	-19.62	11720	20240326	9.39	15950	-19.62	20240322	11720	9.39	20240326	15950	-19.62	20240322	11720	9.39	20240326	0.05	N	008500	5000	60 억		0	N	N	0	N	00	N
163	20240401	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13050	910	2	7.50	194976050	15389	277.33	12590	13300	12140	15780	8500	12140	12669.83	0.00	0	1770	12646	12392	12246	11992	11846	12320	11920	60	3640	5000	8490	10	1	1200000	157	-6.94	4.64	12	1.28	-1880.00	2810.00	15950	20240322	-18.18	11720	20240326	11.35	15950	-18.18	20240322	11720	11.35	20240326	15950	-18.18	20240322	11720	11.35	20240326	0.05	N	008500	5000	60 억		0	N	N	0	N	00	N
164	20240401	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12660	520	2	4.28	143463680	11387	205.21	12590	13300	12140	15780	8500	12140	12598.90	0.00	0	1072	12646	12392	12246	11992	11846	12320	11920	60	3640	5000	8490	10	1	1200000	152	-6.73	4.51	12	0.95	-1880.00	2810.00	15950	20240322	-20.63	11720	20240326	8.02	15950	-20.63	20240322	11720	8.02	20240326	15950	-20.63	20240322	11720	8.02	20240326	0.05	N	008500	5000	60 억		0	N	N	0	N	00	N
165	20240401	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12560	420	2	3.46	137901100	10946	197.26	12590	13300	12140	15780	8500	12140	12598.31	0.00	0	1208	12646	12392	12246	11992	11846	12320	11920	60	3640	5000	8490	10	1	1200000	151	-6.68	4.47	12	0.91	-1880.00	2810.00	15950	20240322	-21.25	11720	20240326	7.17	15950	-21.25	20240322	11720	7.17	20240326	15950	-21.25	20240322	11720	7.17	20240326	0.05	N	008500	5000	60 억		0	N	N	0	N	00	N
166	20240401	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12690	550	2	4.53	127488020	10121	182.39	12590	13300	12140	15780	8500	12140	12596.39	0.00	0	1195	12646	12392	12246	11992	11846	12320	11920	60	3640	5000	8490	10	1	1200000	152	-6.75	4.52	12	0.84	-1880.00	2810.00	15950	20240322	-20.44	11720	20240326	8.28	15950	-20.44	20240322	11720	8.28	20240326	15950	-20.44	20240322	11720	8.28	20240326	0.05	N	008500	5000	60 억		0	N	N	0	N	00	N
167	20240401	110214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12900	760	2	6.26	106641370	8489	152.98	12590	13300	12140	15780	8500	12140	12562.30	0.00	0	1212	12646	12392	12246	11992	11846	12320	11920	60	3640	5000	8490	10	1	1200000	155	-6.86	4.59	12	0.71	-1880.00	2810.00	15950	20240322	-19.12	11720	20240326	10.07	15950	-19.12	20240322	11720	10.07	20240326	15950	-19.12	20240322	11720	10.07	20240326	0.05	N	008500	5000	60 억		0	N	N	0	N	00	N
168	20240401	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12310	170	2	1.40	34905010	2848	51.32	12590	12590	12140	15780	8500	12140	12255.97	0.00	0	154	12646	12392	12246	11992	11846	12320	11920	60	3640	5000	8490	10	1	1200000	148	-6.55	4.38	12	0.24	-1880.00	2810.00	15950	20240322	-22.82	11720	20240326	5.03	15950	-22.82	20240322	11720	5.03	20240326	15950	-22.82	20240322	11720	5.03	20240326	0.05	N	008500	5000	60 억		0	N	N	0	N	00	N
169	20240401	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12590	450	2	3.71	4581470	364	6.56	12590	12590	12210	15780	8500	12140	12586.46	0.00	0	0	12646	12392	12246	11992	11846	12320	11920	60	3640	5000	8490	10	1	1200000	151	-6.70	4.48	12	0.03	-1880.00	2810.00	15950	20240322	-21.07	11720	20240326	7.42	15950	-21.07	20240322	11720	7.42	20240326	15950	-21.07	20240322	11720	7.42	20240326	0.05	N	008500	5000	60 억		0	N	N	0	N	00	N