KissMeData/008500/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	160242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12800	150	2	1.19	52524700	4110	13.36	12730	13150	12700	16440	8860	12650	12779.76	0.11	0	1186	15683	14166	13253	11736	10823	14925	12495	60	3790	5000	8850	10	1	1200000	154	-6.81	4.56	12	0.34	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	0.00	N	008500	5000	60 억		1334	N	N	2	N	00	N
3	20240628	150241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12810	160	2	1.26	50988450	3990	12.97	12730	13150	12700	16440	8860	12650	12779.09	0.11	0	1218	15683	14166	13253	11736	10823	14925	12495	60	3790	5000	8850	10	1	1200000	154	-6.81	4.56	12	0.33	-1880.00	2810.00	21800	20240411	-41.24	11510	20240405	11.29	21800	-41.24	20240411	11510	11.29	20240405	21800	-41.24	20240411	11510	11.29	20240405	0.00	N	008500	5000	60 억		1334	N	N	2	N	00	N
4	20240628	140240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12920	270	2	2.13	49360200	3863	12.56	12730	13150	12700	16440	8860	12650	12777.72	0.11	0	1184	15683	14166	13253	11736	10823	14925	12495	60	3790	5000	8850	10	1	1200000	155	-6.87	4.60	12	0.32	-1880.00	2810.00	21800	20240411	-40.73	11510	20240405	12.25	21800	-40.73	20240411	11510	12.25	20240405	21800	-40.73	20240411	11510	12.25	20240405	0.00	N	008500	5000	60 억		1334	N	N	2	N	00	N
5	20240628	130241	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12930	280	2	2.21	49269900	3856	12.53	12730	13150	12700	16440	8860	12650	12777.50	0.11	0	1185	15683	14166	13253	11736	10823	14925	12495	60	3790	5000	8850	10	1	1200000	155	-6.88	4.60	12	0.32	-1880.00	2810.00	21800	20240411	-40.69	11510	20240405	12.34	21800	-40.69	20240411	11510	12.34	20240405	21800	-40.69	20240411	11510	12.34	20240405	0.00	N	008500	5000	60 억		1334	N	N	2	N	00	N
6	20240628	120240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12840	190	2	1.50	41723870	3270	10.63	12730	13150	12700	16440	8860	12650	12759.63	0.11	0	1294	15683	14166	13253	11736	10823	14925	12495	60	3790	5000	8850	10	1	1200000	154	-6.83	4.57	12	0.27	-1880.00	2810.00	21800	20240411	-41.10	11510	20240405	11.56	21800	-41.10	20240411	11510	11.56	20240405	21800	-41.10	20240411	11510	11.56	20240405	0.00	N	008500	5000	60 억		1334	N	N	2	N	00	N
7	20240628	110238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12930	280	2	2.21	41236750	3232	10.51	12730	13150	12700	16440	8860	12650	12758.93	0.11	0	1268	15683	14166	13253	11736	10823	14925	12495	60	3790	5000	8850	10	1	1200000	155	-6.88	4.60	12	0.27	-1880.00	2810.00	21800	20240411	-40.69	11510	20240405	12.34	21800	-40.69	20240411	11510	12.34	20240405	21800	-40.69	20240411	11510	12.34	20240405	0.00	N	008500	5000	60 억		1334	N	N	2	N	00	N
8	20240628	100237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12840	190	2	1.50	37697860	2957	9.61	12730	13150	12700	16440	8860	12650	12748.72	0.11	0	1381	15683	14166	13253	11736	10823	14925	12495	60	3790	5000	8850	10	1	1200000	154	-6.83	4.57	12	0.25	-1880.00	2810.00	21800	20240411	-41.10	11510	20240405	11.56	21800	-41.10	20240411	11510	11.56	20240405	21800	-41.10	20240411	11510	11.56	20240405	0.00	N	008500	5000	60 억		1334	N	N	2	N	00	N
9	20240628	090237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13150	500	2	3.95	4809590	377	1.23	12730	13150	12710	16440	8860	12650	12757.82	0.11	0	126	15683	14166	13253	11736	10823	14925	12495	60	3790	5000	8850	10	1	1200000	158	-6.99	4.68	12	0.03	-1880.00	2810.00	21800	20240411	-39.68	11510	20240405	14.25	21800	-39.68	20240411	11510	14.25	20240405	21800	-39.68	20240411	11510	14.25	20240405	0.00	N	008500	5000	60 억		1334	N	N	2	N	00	N
10	20240627	160232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12650	340	2	2.76	416232630	30760	1559.05	12340	14770	12340	16000	8620	12310	13532.11	0.11	0	223	12610	12460	12380	12230	12150	12420	12190	60	3690	5000	8610	10	1	1200000	152	-6.73	4.50	12	2.56	-1880.00	2810.00	21800	20240411	-41.97	11510	20240405	9.90	21800	-41.97	20240411	11510	9.90	20240405	21800	-41.97	20240411	11510	9.90	20240405	0.00	N	008500	5000	60 억		1273	N	N	2	N	00	N
11	20240627	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12780	470	2	3.82	395137190	29100	1474.91	12340	14770	12340	16000	8620	12310	13578.60	0.11	0	-90	12610	12460	12380	12230	12150	12420	12190	60	3690	5000	8610	10	1	1200000	153	-6.80	4.55	12	2.43	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	0.00	N	008500	5000	60 억		1273	N	N	1	N	00	N
12	20240627	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12880	570	2	4.63	384979630	28309	1434.82	12340	14770	12340	16000	8620	12310	13599.20	0.11	0	25	12610	12460	12380	12230	12150	12420	12190	60	3690	5000	8610	10	1	1200000	155	-6.85	4.58	12	2.36	-1880.00	2810.00	21800	20240411	-40.92	11510	20240405	11.90	21800	-40.92	20240411	11510	11.90	20240405	21800	-40.92	20240411	11510	11.90	20240405	0.00	N	008500	5000	60 억		1273	N	N	1	N	00	N
13	20240627	130236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12910	600	2	4.87	378359620	27792	1408.62	12340	14770	12340	16000	8620	12310	13613.98	0.11	0	22	12610	12460	12380	12230	12150	12420	12190	60	3690	5000	8610	10	1	1200000	155	-6.87	4.59	12	2.32	-1880.00	2810.00	21800	20240411	-40.78	11510	20240405	12.16	21800	-40.78	20240411	11510	12.16	20240405	21800	-40.78	20240411	11510	12.16	20240405	0.00	N	008500	5000	60 억		1273	N	N	1	N	00	N
14	20240627	120237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12850	540	2	4.39	371383930	27248	1381.04	12340	14770	12340	16000	8620	12310	13629.77	0.11	0	-173	12610	12460	12380	12230	12150	12420	12190	60	3690	5000	8610	10	1	1200000	154	-6.84	4.57	12	2.27	-1880.00	2810.00	21800	20240411	-41.06	11510	20240405	11.64	21800	-41.06	20240411	11510	11.64	20240405	21800	-41.06	20240411	11510	11.64	20240405	0.00	N	008500	5000	60 억		1273	N	N	1	N	00	N
15	20240627	110238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13080	770	2	6.26	359662060	26344	1335.23	12340	14770	12340	16000	8620	12310	13652.52	0.11	0	-235	12610	12460	12380	12230	12150	12420	12190	60	3690	5000	8610	10	1	1200000	157	-6.96	4.65	12	2.20	-1880.00	2810.00	21800	20240411	-40.00	11510	20240405	13.64	21800	-40.00	20240411	11510	13.64	20240405	21800	-40.00	20240411	11510	13.64	20240405	0.00	N	008500	5000	60 억		1273	N	N	1	N	00	N
16	20240627	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12790	480	2	3.90	324819800	23648	1198.58	12340	14770	12340	16000	8620	12310	13735.61	0.11	0	-944	12610	12460	12380	12230	12150	12420	12190	60	3690	5000	8610	10	1	1200000	153	-6.80	4.55	12	1.97	-1880.00	2810.00	21800	20240411	-41.33	11510	20240405	11.12	21800	-41.33	20240411	11510	11.12	20240405	21800	-41.33	20240411	11510	11.12	20240405	0.00	N	008500	5000	60 억		1273	N	N	1	N	00	N
17	20240627	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12440	130	2	1.06	4012370	325	16.47	12340	12440	12340	16000	8620	12310	12345.75	0.11	0	93	12610	12460	12380	12230	12150	12420	12190	60	3690	5000	8610	10	1	1200000	149	-6.62	4.43	12	0.03	-1880.00	2810.00	21800	20240411	-42.94	11510	20240405	8.08	21800	-42.94	20240411	11510	8.08	20240405	21800	-42.94	20240411	11510	8.08	20240405	0.00	N	008500	5000	60 억		1273	N	N	1	N	00	N
18	20240626	160236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12310	-100	5	-0.81	24432800	1973	65.90	12430	12530	12300	16130	8690	12410	12383.58	0.14	0	-467	13323	12866	12543	12086	11763	12705	11925	60	3720	5000	8680	10	1	1200000	148	-6.55	4.38	12	0.16	-1880.00	2810.00	21800	20240411	-43.53	11510	20240405	6.95	21800	-43.53	20240411	11510	6.95	20240405	21800	-43.53	20240411	11510	6.95	20240405	0.00	N	008500	5000	60 억		1732	N	N	1	N	00	N
19	20240626	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12400	-10	5	-0.08	16995470	1370	45.76	12430	12530	12300	16130	8690	12410	12405.45	0.14	0	-440	13323	12866	12543	12086	11763	12705	11925	60	3720	5000	8680	10	1	1200000	149	-6.60	4.41	12	0.11	-1880.00	2810.00	21800	20240411	-43.12	11510	20240405	7.73	21800	-43.12	20240411	11510	7.73	20240405	21800	-43.12	20240411	11510	7.73	20240405	0.00	N	008500	5000	60 억		1732	N	N	2	N	00	N
20	20240626	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12360	-50	5	-0.40	15720130	1267	42.32	12430	12530	12300	16130	8690	12410	12407.36	0.14	0	-440	13323	12866	12543	12086	11763	12705	11925	60	3720	5000	8680	10	1	1200000	148	-6.57	4.40	12	0.11	-1880.00	2810.00	21800	20240411	-43.30	11510	20240405	7.38	21800	-43.30	20240411	11510	7.38	20240405	21800	-43.30	20240411	11510	7.38	20240405	0.00	N	008500	5000	60 억		1732	N	N	2	N	00	N
21	20240626	130238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12350	-60	5	-0.48	15448260	1245	41.58	12430	12530	12300	16130	8690	12410	12408.24	0.14	0	-449	13323	12866	12543	12086	11763	12705	11925	60	3720	5000	8680	10	1	1200000	148	-6.57	4.40	12	0.10	-1880.00	2810.00	21800	20240411	-43.35	11510	20240405	7.30	21800	-43.35	20240411	11510	7.30	20240405	21800	-43.35	20240411	11510	7.30	20240405	0.00	N	008500	5000	60 억		1732	N	N	2	N	00	N
22	20240626	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12350	-60	5	-0.48	15090040	1216	40.61	12430	12530	12300	16130	8690	12410	12409.57	0.14	0	-449	13323	12866	12543	12086	11763	12705	11925	60	3720	5000	8680	10	1	1200000	148	-6.57	4.40	12	0.10	-1880.00	2810.00	21800	20240411	-43.35	11510	20240405	7.30	21800	-43.35	20240411	11510	7.30	20240405	21800	-43.35	20240411	11510	7.30	20240405	0.00	N	008500	5000	60 억		1732	N	N	2	N	00	N
23	20240626	110237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12390	-20	5	-0.16	14842000	1196	39.95	12430	12530	12300	16130	8690	12410	12409.70	0.14	0	-449	13323	12866	12543	12086	11763	12705	11925	60	3720	5000	8680	10	1	1200000	149	-6.59	4.41	12	0.10	-1880.00	2810.00	21800	20240411	-43.17	11510	20240405	7.65	21800	-43.17	20240411	11510	7.65	20240405	21800	-43.17	20240411	11510	7.65	20240405	0.00	N	008500	5000	60 억		1732	N	N	2	N	00	N
24	20240626	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12470	60	2	0.48	12810800	1033	34.50	12430	12530	12300	16130	8690	12410	12401.55	0.14	0	-412	13323	12866	12543	12086	11763	12705	11925	60	3720	5000	8680	10	1	1200000	150	-6.63	4.44	12	0.09	-1880.00	2810.00	21800	20240411	-42.80	11510	20240405	8.34	21800	-42.80	20240411	11510	8.34	20240405	21800	-42.80	20240411	11510	8.34	20240405	0.00	N	008500	5000	60 억		1732	N	N	2	N	00	N
25	20240626	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12420	10	2	0.08	9666180	778	25.99	12430	12530	12410	16130	8690	12410	12424.40	0.14	0	-413	13323	12866	12543	12086	11763	12705	11925	60	3720	5000	8680	10	1	1200000	149	-6.61	4.42	12	0.06	-1880.00	2810.00	21800	20240411	-43.03	11510	20240405	7.91	21800	-43.03	20240411	11510	7.91	20240405	21800	-43.03	20240411	11510	7.91	20240405	0.00	N	008500	5000	60 억		1732	N	N	2	N	00	N
26	20240625	160235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12410	-370	5	-2.90	36733640	2932	44.62	12780	13000	12220	16610	8950	12780	12528.53	0.14	0	24	13993	13386	12973	12366	11953	13690	12670	60	3830	5000	8940	10	1	1200000	149	-6.60	4.42	12	0.24	-1880.00	2810.00	21800	20240411	-43.07	11510	20240405	7.82	21800	-43.07	20240411	11510	7.82	20240405	21800	-43.07	20240411	11510	7.82	20240405	0.00	N	008500	5000	60 억		1708	N	N	2	N	00	N
27	20240625	150236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12490	-290	5	-2.27	27848250	2221	33.80	12780	13000	12220	16610	8950	12780	12538.61	0.14	0	207	13993	13386	12973	12366	11953	13690	12670	60	3830	5000	8940	10	1	1200000	150	-6.64	4.44	12	0.19	-1880.00	2810.00	21800	20240411	-42.71	11510	20240405	8.51	21800	-42.71	20240411	11510	8.51	20240405	21800	-42.71	20240411	11510	8.51	20240405	0.00	N	008500	5000	60 억		1708	N	N	0	N	00	N
28	20240625	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12590	-190	5	-1.49	26942750	2148	32.69	12780	13000	12220	16610	8950	12780	12543.18	0.14	0	152	13993	13386	12973	12366	11953	13690	12670	60	3830	5000	8940	10	1	1200000	151	-6.70	4.48	12	0.18	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	0.00	N	008500	5000	60 억		1708	N	N	0	N	00	N
29	20240625	130236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12590	-190	5	-1.49	13937030	1097	16.69	12780	13000	12590	16610	8950	12780	12704.68	0.14	0	-42	13993	13386	12973	12366	11953	13690	12670	60	3830	5000	8940	10	1	1200000	151	-6.70	4.48	12	0.09	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	0.00	N	008500	5000	60 억		1708	N	N	0	N	00	N
30	20240625	120237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12800	20	2	0.16	9111300	716	10.90	12780	13000	12660	16610	8950	12780	12725.28	0.14	0	-5	13993	13386	12973	12366	11953	13690	12670	60	3830	5000	8940	10	1	1200000	154	-6.81	4.56	12	0.06	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	0.00	N	008500	5000	60 억		1708	N	N	0	N	00	N
31	20240625	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12700	-80	5	-0.63	8690300	683	10.39	12780	13000	12660	16610	8950	12780	12723.72	0.14	0	-5	13993	13386	12973	12366	11953	13690	12670	60	3830	5000	8940	10	1	1200000	152	-6.76	4.52	12	0.06	-1880.00	2810.00	21800	20240411	-41.74	11510	20240405	10.34	21800	-41.74	20240411	11510	10.34	20240405	21800	-41.74	20240411	11510	10.34	20240405	0.00	N	008500	5000	60 억		1708	N	N	0	N	00	N
32	20240625	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12700	-80	5	-0.63	6071470	478	7.27	12780	12780	12660	16610	8950	12780	12701.82	0.14	0	-5	13993	13386	12973	12366	11953	13690	12670	60	3830	5000	8940	10	1	1200000	152	-6.76	4.52	12	0.04	-1880.00	2810.00	21800	20240411	-41.74	11510	20240405	10.34	21800	-41.74	20240411	11510	10.34	20240405	21800	-41.74	20240411	11510	10.34	20240405	0.00	N	008500	5000	60 억		1708	N	N	0	N	00	N
33	20240625	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12780	0	3	0.00	1367460	107	1.63	12780	12780	12780	16610	8950	12780	12780.00	0.14	0	0	13993	13386	12973	12366	11953	13690	12670	60	3830	5000	8940	10	1	1200000	153	-6.80	4.55	12	0.01	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	0.00	N	008500	5000	60 억		1708	N	N	0	N	00	N
34	20240624	160235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12780	170	2	1.35	84221530	6571	213.76	12610	13580	12560	16390	8830	12610	12817.25	0.15	0	-110	13583	13096	12853	12366	12123	12975	12245	60	3780	5000	8820	10	1	1200000	153	-6.80	4.55	12	0.55	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	0.00	N	008500	5000	60 억		1818	N	N	3	N	00	N
35	20240624	150235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12590	-20	5	-0.16	78099800	6087	198.02	12610	13580	12570	16390	8830	12610	12830.70	0.15	0	-64	13583	13096	12853	12366	12123	12975	12245	60	3780	5000	8820	10	1	1200000	151	-6.70	4.48	12	0.51	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	0.00	N	008500	5000	60 억		1818	N	N	3	N	00	N
36	20240624	140235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12730	120	2	0.95	76110000	5929	192.88	12610	13580	12570	16390	8830	12610	12837.02	0.15	0	-69	13583	13096	12853	12366	12123	12975	12245	60	3780	5000	8820	10	1	1200000	153	-6.77	4.53	12	0.49	-1880.00	2810.00	21800	20240411	-41.61	11510	20240405	10.60	21800	-41.61	20240411	11510	10.60	20240405	21800	-41.61	20240411	11510	10.60	20240405	0.00	N	008500	5000	60 억		1818	N	N	3	N	00	N
37	20240624	130235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12750	140	2	1.11	65949590	5124	166.69	12610	13580	12570	16390	8830	12610	12870.88	0.15	0	-397	13583	13096	12853	12366	12123	12975	12245	60	3780	5000	8820	10	1	1200000	153	-6.78	4.54	12	0.43	-1880.00	2810.00	21800	20240411	-41.51	11510	20240405	10.77	21800	-41.51	20240411	11510	10.77	20240405	21800	-41.51	20240411	11510	10.77	20240405	0.00	N	008500	5000	60 억		1818	N	N	3	N	00	N
38	20240624	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12780	170	2	1.35	64494470	5009	162.95	12610	13580	12570	16390	8830	12610	12875.88	0.15	0	-397	13583	13096	12853	12366	12123	12975	12245	60	3780	5000	8820	10	1	1200000	153	-6.80	4.55	12	0.42	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	0.00	N	008500	5000	60 억		1818	N	N	3	N	00	N
39	20240624	110236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12670	60	2	0.48	53895450	4172	135.72	12610	13580	12610	16390	8830	12610	12918.59	0.15	0	-458	13583	13096	12853	12366	12123	12975	12245	60	3780	5000	8820	10	1	1200000	152	-6.74	4.51	12	0.35	-1880.00	2810.00	21800	20240411	-41.88	11510	20240405	10.08	21800	-41.88	20240411	11510	10.08	20240405	21800	-41.88	20240411	11510	10.08	20240405	0.00	N	008500	5000	60 억		1818	N	N	3	N	00	N
40	20240624	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12840	230	2	1.82	43108350	3329	108.30	12610	13580	12610	16390	8830	12610	12949.65	0.15	0	-377	13583	13096	12853	12366	12123	12975	12245	60	3780	5000	8820	10	1	1200000	154	-6.83	4.57	12	0.28	-1880.00	2810.00	21800	20240411	-41.10	11510	20240405	11.56	21800	-41.10	20240411	11510	11.56	20240405	21800	-41.10	20240411	11510	11.56	20240405	0.00	N	008500	5000	60 억		1818	N	N	3	N	00	N
41	20240624	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13360	750	2	5.95	2924660	229	7.45	12610	13360	12610	16390	8830	12610	12773.58	0.15	0	-13	13583	13096	12853	12366	12123	12975	12245	60	3780	5000	8820	10	1	1200000	160	-7.11	4.75	12	0.02	-1880.00	2810.00	21800	20240411	-38.72	11510	20240405	16.07	21800	-38.72	20240411	11510	16.07	20240405	21800	-38.72	20240411	11510	16.07	20240405	0.00	N	008500	5000	60 억		1818	N	N	3	N	00	N
42	20240621	160230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12610	-300	5	-2.32	39814230	3074	47.57	12910	13340	12610	16780	9040	12910	12953.49	0.18	0	-411	14236	13572	13036	12372	11836	13905	12705	60	3870	5000	9030	10	1	1200000	151	-6.71	4.49	12	0.26	-1880.00	2810.00	21800	20240411	-42.16	11510	20240405	9.56	21800	-42.16	20240411	11510	9.56	20240405	21800	-42.16	20240411	11510	9.56	20240405	0.00	N	008500	5000	60 억		2185	N	N	3	N	00	N
43	20240621	150230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12830	-80	5	-0.62	33413100	2575	39.85	12910	13340	12800	16780	9040	12910	12978.90	0.18	0	-411	14236	13572	13036	12372	11836	13905	12705	60	3870	5000	9030	10	1	1200000	154	-6.82	4.57	12	0.21	-1880.00	2810.00	21800	20240411	-41.15	11510	20240405	11.47	21800	-41.15	20240411	11510	11.47	20240405	21800	-41.15	20240411	11510	11.47	20240405	0.00	N	008500	5000	60 억		2185	N	N	4	N	00	N
44	20240621	140229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12840	-70	5	-0.54	31669530	2439	37.74	12910	13340	12800	16780	9040	12910	12988.16	0.18	0	-407	14236	13572	13036	12372	11836	13905	12705	60	3870	5000	9030	10	1	1200000	154	-6.83	4.57	12	0.20	-1880.00	2810.00	21800	20240411	-41.10	11510	20240405	11.56	21800	-41.10	20240411	11510	11.56	20240405	21800	-41.10	20240411	11510	11.56	20240405	0.00	N	008500	5000	60 억		2185	N	N	4	N	00	N
45	20240621	130230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12890	-20	5	-0.15	28756980	2212	34.23	12910	13340	12800	16780	9040	12910	13005.18	0.18	0	-407	14236	13572	13036	12372	11836	13905	12705	60	3870	5000	9030	10	1	1200000	155	-6.86	4.59	12	0.18	-1880.00	2810.00	21800	20240411	-40.87	11510	20240405	11.99	21800	-40.87	20240411	11510	11.99	20240405	21800	-40.87	20240411	11510	11.99	20240405	0.00	N	008500	5000	60 억		2185	N	N	4	N	00	N
46	20240621	120231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12810	-100	5	-0.77	26087370	2005	31.03	12910	13340	12800	16780	9040	12910	13017.03	0.18	0	-392	14236	13572	13036	12372	11836	13905	12705	60	3870	5000	9030	10	1	1200000	154	-6.81	4.56	12	0.17	-1880.00	2810.00	21800	20240411	-41.24	11510	20240405	11.29	21800	-41.24	20240411	11510	11.29	20240405	21800	-41.24	20240411	11510	11.29	20240405	0.00	N	008500	5000	60 억		2185	N	N	4	N	00	N
47	20240621	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12910	0	3	0.00	25496120	1959	30.32	12910	13340	12800	16780	9040	12910	13021.10	0.18	0	-386	14236	13572	13036	12372	11836	13905	12705	60	3870	5000	9030	10	1	1200000	155	-6.87	4.59	12	0.16	-1880.00	2810.00	21800	20240411	-40.78	11510	20240405	12.16	21800	-40.78	20240411	11510	12.16	20240405	21800	-40.78	20240411	11510	12.16	20240405	0.00	N	008500	5000	60 억		2185	N	N	4	N	00	N
48	20240621	100229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13120	210	2	1.63	11749650	899	13.91	12910	13340	12910	16780	9040	12910	13091.95	0.18	0	-158	14236	13572	13036	12372	11836	13905	12705	60	3870	5000	9030	10	1	1200000	157	-6.98	4.67	12	0.07	-1880.00	2810.00	21800	20240411	-39.82	11510	20240405	13.99	21800	-39.82	20240411	11510	13.99	20240405	21800	-39.82	20240411	11510	13.99	20240405	0.00	N	008500	5000	60 억		2185	N	N	4	N	00	N
49	20240621	090231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13160	250	2	1.94	4862490	374	5.79	12910	13170	12910	16780	9040	12910	13039.36	0.18	0	-21	14236	13572	13036	12372	11836	13905	12705	60	3870	5000	9030	10	1	1200000	158	-7.00	4.68	12	0.03	-1880.00	2810.00	21800	20240411	-39.63	11510	20240405	14.34	21800	-39.63	20240411	11510	14.34	20240405	21800	-39.63	20240411	11510	14.34	20240405	0.00	N	008500	5000	60 억		2185	N	N	4	N	00	N
50	20240620	160230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12910	460	2	3.69	83930040	6462	169.92	12550	13700	12500	16180	8720	12450	12988.25	0.10	0	1076	13783	13116	12783	12116	11783	12950	11950	60	3730	5000	8710	10	1	1200000	155	-6.87	4.59	12	0.54	-1880.00	2810.00	21800	20240411	-40.78	11510	20240405	12.16	21800	-40.78	20240411	11510	12.16	20240405	21800	-40.78	20240411	11510	12.16	20240405	0.00	N	008500	5000	60 억		1151	N	N	4	N	00	N
51	20240620	150230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12940	490	2	3.94	80378100	6187	162.69	12550	13700	12500	16180	8720	12450	12991.45	0.10	0	1060	13783	13116	12783	12116	11783	12950	11950	60	3730	5000	8710	10	1	1200000	155	-6.88	4.60	12	0.52	-1880.00	2810.00	21800	20240411	-40.64	11510	20240405	12.42	21800	-40.64	20240411	11510	12.42	20240405	21800	-40.64	20240411	11510	12.42	20240405	0.00	N	008500	5000	60 억		1151	N	N	2	N	00	N
52	20240620	140230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12970	520	2	4.18	67652190	5199	136.71	12550	13700	12500	16180	8720	12450	13012.54	0.10	0	911	13783	13116	12783	12116	11783	12950	11950	60	3730	5000	8710	10	1	1200000	156	-6.90	4.62	12	0.43	-1880.00	2810.00	21800	20240411	-40.50	11510	20240405	12.68	21800	-40.50	20240411	11510	12.68	20240405	21800	-40.50	20240411	11510	12.68	20240405	0.00	N	008500	5000	60 억		1151	N	N	2	N	00	N
53	20240620	130230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12890	440	2	3.53	64768850	4976	130.84	12550	13700	12500	16180	8720	12450	13016.25	0.10	0	821	13783	13116	12783	12116	11783	12950	11950	60	3730	5000	8710	10	1	1200000	155	-6.86	4.59	12	0.41	-1880.00	2810.00	21800	20240411	-40.87	11510	20240405	11.99	21800	-40.87	20240411	11510	11.99	20240405	21800	-40.87	20240411	11510	11.99	20240405	0.00	N	008500	5000	60 억		1151	N	N	2	N	00	N
54	20240620	120230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12860	410	2	3.29	64343420	4943	129.98	12550	13700	12500	16180	8720	12450	13017.08	0.10	0	827	13783	13116	12783	12116	11783	12950	11950	60	3730	5000	8710	10	1	1200000	154	-6.84	4.58	12	0.41	-1880.00	2810.00	21800	20240411	-41.01	11510	20240405	11.73	21800	-41.01	20240411	11510	11.73	20240405	21800	-41.01	20240411	11510	11.73	20240405	0.00	N	008500	5000	60 억		1151	N	N	2	N	00	N
55	20240620	110231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12840	390	2	3.13	60370480	4635	121.88	12550	13700	12500	16180	8720	12450	13024.91	0.10	0	732	13783	13116	12783	12116	11783	12950	11950	60	3730	5000	8710	10	1	1200000	154	-6.83	4.57	12	0.39	-1880.00	2810.00	21800	20240411	-41.10	11510	20240405	11.56	21800	-41.10	20240411	11510	11.56	20240405	21800	-41.10	20240411	11510	11.56	20240405	0.00	N	008500	5000	60 억		1151	N	N	2	N	00	N
56	20240620	100230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13020	570	2	4.58	51823400	3975	104.52	12550	13700	12500	16180	8720	12450	13037.33	0.10	0	459	13783	13116	12783	12116	11783	12950	11950	60	3730	5000	8710	10	1	1200000	156	-6.93	4.63	12	0.33	-1880.00	2810.00	21800	20240411	-40.28	11510	20240405	13.12	21800	-40.28	20240411	11510	13.12	20240405	21800	-40.28	20240411	11510	13.12	20240405	0.00	N	008500	5000	60 억		1151	N	N	2	N	00	N
57	20240620	090231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12600	150	2	1.20	10307990	820	21.56	12550	12790	12500	16180	8720	12450	12570.72	0.10	0	118	13783	13116	12783	12116	11783	12950	11950	60	3730	5000	8710	10	1	1200000	151	-6.70	4.48	12	0.07	-1880.00	2810.00	21800	20240411	-42.20	11510	20240405	9.47	21800	-42.20	20240411	11510	9.47	20240405	21800	-42.20	20240411	11510	9.47	20240405	0.00	N	008500	5000	60 억		1151	N	N	2	N	00	N
58	20240619	160229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12450	-570	5	-4.38	49141790	3764	118.03	13020	13450	12450	16920	9120	13020	13060.77	0.12	0	-350	13653	13336	13173	12856	12693	13255	12775	60	3900	5000	9110	10	1	1200000	149	-6.62	4.43	12	0.31	-1880.00	2810.00	21800	20240411	-42.89	11510	20240405	8.17	21800	-42.89	20240411	11510	8.17	20240405	21800	-42.89	20240411	11510	8.17	20240405	0.00	N	008500	5000	60 억		1493	N	N	2	N	00	N
59	20240619	150228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12900	-120	5	-0.92	44805110	3421	107.28	13020	13450	12900	16920	9120	13020	13097.08	0.12	0	-316	13653	13336	13173	12856	12693	13255	12775	60	3900	5000	9110	10	1	1200000	155	-6.86	4.59	12	0.29	-1880.00	2810.00	21800	20240411	-40.83	11510	20240405	12.08	21800	-40.83	20240411	11510	12.08	20240405	21800	-40.83	20240411	11510	12.08	20240405	0.00	N	008500	5000	60 억		1493	N	N	1	N	00	N
60	20240619	140232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13050	30	2	0.23	33983920	2587	81.12	13020	13450	12940	16920	9120	13020	13136.42	0.12	0	-254	13653	13336	13173	12856	12693	13255	12775	60	3900	5000	9110	10	1	1200000	157	-6.94	4.64	12	0.22	-1880.00	2810.00	21800	20240411	-40.14	11510	20240405	13.38	21800	-40.14	20240411	11510	13.38	20240405	21800	-40.14	20240411	11510	13.38	20240405	0.00	N	008500	5000	60 억		1493	N	N	1	N	00	N
61	20240619	130228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13000	-20	5	-0.15	33762240	2570	80.59	13020	13450	12940	16920	9120	13020	13137.06	0.12	0	-239	13653	13336	13173	12856	12693	13255	12775	60	3900	5000	9110	10	1	1200000	156	-6.91	4.63	12	0.21	-1880.00	2810.00	21800	20240411	-40.37	11510	20240405	12.95	21800	-40.37	20240411	11510	12.95	20240405	21800	-40.37	20240411	11510	12.95	20240405	0.00	N	008500	5000	60 억		1493	N	N	1	N	00	N
62	20240619	120228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13160	140	2	1.08	32316150	2459	77.11	13020	13450	12940	16920	9120	13020	13141.99	0.12	0	-239	13653	13336	13173	12856	12693	13255	12775	60	3900	5000	9110	10	1	1200000	158	-7.00	4.68	12	0.20	-1880.00	2810.00	21800	20240411	-39.63	11510	20240405	14.34	21800	-39.63	20240411	11510	14.34	20240405	21800	-39.63	20240411	11510	14.34	20240405	0.00	N	008500	5000	60 억		1493	N	N	1	N	00	N
63	20240619	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13170	150	2	1.15	23361060	1774	55.63	13020	13450	13020	16920	9120	13020	13168.58	0.12	0	-135	13653	13336	13173	12856	12693	13255	12775	60	3900	5000	9110	10	1	1200000	158	-7.01	4.69	12	0.15	-1880.00	2810.00	21800	20240411	-39.59	11510	20240405	14.42	21800	-39.59	20240411	11510	14.42	20240405	21800	-39.59	20240411	11510	14.42	20240405	0.00	N	008500	5000	60 억		1493	N	N	1	N	00	N
64	20240619	100230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13160	140	2	1.08	18859560	1432	44.90	13020	13450	13020	16920	9120	13020	13170.08	0.12	0	-148	13653	13336	13173	12856	12693	13255	12775	60	3900	5000	9110	10	1	1200000	158	-7.00	4.68	12	0.12	-1880.00	2810.00	21800	20240411	-39.63	11510	20240405	14.34	21800	-39.63	20240411	11510	14.34	20240405	21800	-39.63	20240411	11510	14.34	20240405	0.00	N	008500	5000	60 억		1493	N	N	1	N	00	N
65	20240619	090233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	430	2	3.30	3153420	242	7.59	13020	13450	13020	16920	9120	13020	13030.66	0.12	0	-41	13653	13336	13173	12856	12693	13255	12775	60	3900	5000	9110	10	1	1200000	161	-7.15	4.79	12	0.02	-1880.00	2810.00	21800	20240411	-38.30	11510	20240405	16.85	21800	-38.30	20240411	11510	16.85	20240405	21800	-38.30	20240411	11510	16.85	20240405	0.00	N	008500	5000	60 억		1493	N	N	1	N	00	N
66	20240618	160228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13020	-370	5	-2.76	41694370	3157	104.26	13390	13490	13010	17400	9380	13390	13206.96	0.09	0	395	13830	13610	13280	13060	12730	13720	13170	60	4010	5000	9370	10	1	1200000	156	-6.93	4.63	12	0.26	-1880.00	2810.00	21800	20240411	-40.28	11510	20240405	13.12	21800	-40.28	20240411	11510	13.12	20240405	21800	-40.28	20240411	11510	13.12	20240405	0.00	N	008500	5000	60 억		1099	N	N	1	N	00	N
67	20240618	150226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13230	-160	5	-1.19	40535120	3068	101.32	13390	13490	13010	17400	9380	13390	13212.23	0.09	0	409	13830	13610	13280	13060	12730	13720	13170	60	4010	5000	9370	10	1	1200000	159	-7.04	4.71	12	0.26	-1880.00	2810.00	21800	20240411	-39.31	11510	20240405	14.94	21800	-39.31	20240411	11510	14.94	20240405	21800	-39.31	20240411	11510	14.94	20240405	0.00	N	008500	5000	60 억		1099	N	N	2	N	00	N
68	20240618	140228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13350	-40	5	-0.30	40258490	3047	100.63	13390	13490	13010	17400	9380	13390	13212.50	0.09	0	408	13830	13610	13280	13060	12730	13720	13170	60	4010	5000	9370	10	1	1200000	160	-7.10	4.75	12	0.25	-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		1099	N	N	2	N	00	N
69	20240618	130229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13180	-210	5	-1.57	35240910	2668	88.11	13390	13490	13010	17400	9380	13390	13208.74	0.09	0	435	13830	13610	13280	13060	12730	13720	13170	60	4010	5000	9370	10	1	1200000	158	-7.01	4.69	12	0.22	-1880.00	2810.00	21800	20240411	-39.54	11510	20240405	14.51	21800	-39.54	20240411	11510	14.51	20240405	21800	-39.54	20240411	11510	14.51	20240405	0.00	N	008500	5000	60 억		1099	N	N	2	N	00	N
70	20240618	120229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13150	-240	5	-1.79	24331570	1840	60.77	13390	13490	13010	17400	9380	13390	13223.68	0.09	0	365	13830	13610	13280	13060	12730	13720	13170	60	4010	5000	9370	10	1	1200000	158	-6.99	4.68	12	0.15	-1880.00	2810.00	21800	20240411	-39.68	11510	20240405	14.25	21800	-39.68	20240411	11510	14.25	20240405	21800	-39.68	20240411	11510	14.25	20240405	0.00	N	008500	5000	60 억		1099	N	N	2	N	00	N
71	20240618	110228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13150	-240	5	-1.79	24200120	1830	60.44	13390	13490	13010	17400	9380	13390	13224.11	0.09	0	371	13830	13610	13280	13060	12730	13720	13170	60	4010	5000	9370	10	1	1200000	158	-6.99	4.68	12	0.15	-1880.00	2810.00	21800	20240411	-39.68	11510	20240405	14.25	21800	-39.68	20240411	11510	14.25	20240405	21800	-39.68	20240411	11510	14.25	20240405	0.00	N	008500	5000	60 억		1099	N	N	2	N	00	N
72	20240618	100227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13040	-350	5	-2.61	23650040	1788	59.05	13390	13490	13010	17400	9380	13390	13227.09	0.09	0	386	13830	13610	13280	13060	12730	13720	13170	60	4010	5000	9370	10	1	1200000	156	-6.94	4.64	12	0.15	-1880.00	2810.00	21800	20240411	-40.18	11510	20240405	13.29	21800	-40.18	20240411	11510	13.29	20240405	21800	-40.18	20240411	11510	13.29	20240405	0.00	N	008500	5000	60 억		1099	N	N	2	N	00	N
73	20240618	090229	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13390	0	3	0.00	9132340	682	22.52	13390	13480	13390	17400	9380	13390	13390.53	0.09	0	-63	13830	13610	13280	13060	12730	13720	13170	60	4010	5000	9370	10	1	1200000	161	-7.12	4.77	12	0.06	-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		1099	N	N	2	N	00	N
74	20240617	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13390	330	2	2.53	39998320	3028	43.94	13060	13500	12950	16970	9150	13060	13209.48	0.08	0	90	13586	13322	13116	12852	12646	13220	12750	60	3910	5000	9140	10	1	1200000	161	-7.12	4.77	12	0.25	-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		1006	N	N	2	N	00	N
75	20240617	150230	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13490	430	2	3.29	38219290	2896	42.03	13060	13500	12950	16970	9150	13060	13197.27	0.08	0	-24	13586	13322	13116	12852	12646	13220	12750	60	3910	5000	9140	10	1	1200000	162	-7.18	4.80	12	0.24	-1880.00	2810.00	21800	20240411	-38.12	11510	20240405	17.20	21800	-38.12	20240411	11510	17.20	20240405	21800	-38.12	20240411	11510	17.20	20240405	0.00	N	008500	5000	60 억		1006	N	N	2	N	00	N
76	20240617	140226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13320	260	2	1.99	29213620	2217	32.17	13060	13500	12950	16970	9150	13060	13177.10	0.08	0	53	13586	13322	13116	12852	12646	13220	12750	60	3910	5000	9140	10	1	1200000	160	-7.09	4.74	12	0.18	-1880.00	2810.00	21800	20240411	-38.90	11510	20240405	15.73	21800	-38.90	20240411	11510	15.73	20240405	21800	-38.90	20240411	11510	15.73	20240405	0.00	N	008500	5000	60 억		1006	N	N	2	N	00	N
77	20240617	130226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13500	440	2	3.37	24502950	1863	27.04	13060	13500	12950	16970	9150	13060	13152.42	0.08	0	28	13586	13322	13116	12852	12646	13220	12750	60	3910	5000	9140	10	1	1200000	162	-7.18	4.80	12	0.16	-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		1006	N	N	2	N	00	N
78	20240617	120226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13190	130	2	1.00	16676900	1275	18.50	13060	13190	12950	16970	9150	13060	13079.92	0.08	0	-14	13586	13322	13116	12852	12646	13220	12750	60	3910	5000	9140	10	1	1200000	158	-7.02	4.69	12	0.11	-1880.00	2810.00	21800	20240411	-39.50	11510	20240405	14.60	21800	-39.50	20240411	11510	14.60	20240405	21800	-39.50	20240411	11510	14.60	20240405	0.00	N	008500	5000	60 억		1006	N	N	2	N	00	N
79	20240617	110225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13080	20	2	0.15	10515130	805	11.68	13060	13120	12950	16970	9150	13060	13062.27	0.08	0	-82	13586	13322	13116	12852	12646	13220	12750	60	3910	5000	9140	10	1	1200000	157	-6.96	4.65	12	0.07	-1880.00	2810.00	21800	20240411	-40.00	11510	20240405	13.64	21800	-40.00	20240411	11510	13.64	20240405	21800	-40.00	20240411	11510	13.64	20240405	0.00	N	008500	5000	60 억		1006	N	N	2	N	00	N
80	20240617	100227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13080	20	2	0.15	6381720	489	7.10	13060	13120	12950	16970	9150	13060	13050.55	0.08	0	-82	13586	13322	13116	12852	12646	13220	12750	60	3910	5000	9140	10	1	1200000	157	-6.96	4.65	12	0.04	-1880.00	2810.00	21800	20240411	-40.00	11510	20240405	13.64	21800	-40.00	20240411	11510	13.64	20240405	21800	-40.00	20240411	11510	13.64	20240405	0.00	N	008500	5000	60 억		1006	N	N	2	N	00	N
81	20240617	090227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12950	-110	5	-0.84	5694300	436	6.33	13060	13120	12950	16970	9150	13060	13060.32	0.08	0	-93	13586	13322	13116	12852	12646	13220	12750	60	3910	5000	9140	10	1	1200000	155	-6.89	4.61	12	0.04	-1880.00	2810.00	21800	20240411	-40.60	11510	20240405	12.51	21800	-40.60	20240411	11510	12.51	20240405	21800	-40.60	20240411	11510	12.51	20240405	0.00	N	008500	5000	60 억		1006	N	N	2	N	00	N
82	20240614	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13060	-140	5	-1.06	90266710	6891	422.24	13380	13380	12910	17160	9240	13200	13099.22	0.11	0	-299	13893	13546	13373	13026	12853	13460	12940	60	3960	5000	9240	10	1	1200000	157	-6.95	4.65	12	0.57	-1880.00	2810.00	21800	20240411	-40.09	11510	20240405	13.47	21800	-40.09	20240411	11510	13.47	20240405	21800	-40.09	20240411	11510	13.47	20240405	0.00	N	008500	5000	60 억		1305	N	N	2	N	00	N
83	20240614	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12990	-210	5	-1.59	84596520	6455	395.53	13380	13380	12910	17160	9240	13200	13105.58	0.11	0	-322	13893	13546	13373	13026	12853	13460	12940	60	3960	5000	9240	10	1	1200000	156	-6.91	4.62	12	0.54	-1880.00	2810.00	21800	20240411	-40.41	11510	20240405	12.86	21800	-40.41	20240411	11510	12.86	20240405	21800	-40.41	20240411	11510	12.86	20240405	0.00	N	008500	5000	60 억		1305	N	N	1	N	00	N
84	20240614	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12990	-210	5	-1.59	74449800	5671	347.49	13380	13380	12910	17160	9240	13200	13128.16	0.11	0	-266	13893	13546	13373	13026	12853	13460	12940	60	3960	5000	9240	10	1	1200000	156	-6.91	4.62	12	0.47	-1880.00	2810.00	21800	20240411	-40.41	11510	20240405	12.86	21800	-40.41	20240411	11510	12.86	20240405	21800	-40.41	20240411	11510	12.86	20240405	0.00	N	008500	5000	60 억		1305	N	N	1	N	00	N
85	20240614	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13140	-60	5	-0.45	71370880	5435	333.03	13380	13380	12910	17160	9240	13200	13131.72	0.11	0	-299	13893	13546	13373	13026	12853	13460	12940	60	3960	5000	9240	10	1	1200000	158	-6.99	4.68	12	0.45	-1880.00	2810.00	21800	20240411	-39.72	11510	20240405	14.16	21800	-39.72	20240411	11510	14.16	20240405	21800	-39.72	20240411	11510	14.16	20240405	0.00	N	008500	5000	60 억		1305	N	N	1	N	00	N
86	20240614	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13120	-80	5	-0.61	68636680	5227	320.28	13380	13380	12910	17160	9240	13200	13131.18	0.11	0	-299	13893	13546	13373	13026	12853	13460	12940	60	3960	5000	9240	10	1	1200000	157	-6.98	4.67	12	0.44	-1880.00	2810.00	21800	20240411	-39.82	11510	20240405	13.99	21800	-39.82	20240411	11510	13.99	20240405	21800	-39.82	20240411	11510	13.99	20240405	0.00	N	008500	5000	60 억		1305	N	N	1	N	00	N
87	20240614	110223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13140	-60	5	-0.45	60569540	4609	282.41	13380	13380	12910	17160	9240	13200	13141.58	0.11	0	-469	13893	13546	13373	13026	12853	13460	12940	60	3960	5000	9240	10	1	1200000	158	-6.99	4.68	12	0.38	-1880.00	2810.00	21800	20240411	-39.72	11510	20240405	14.16	21800	-39.72	20240411	11510	14.16	20240405	21800	-39.72	20240411	11510	14.16	20240405	0.00	N	008500	5000	60 억		1305	N	N	1	N	00	N
88	20240614	100224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13160	-40	5	-0.30	52782250	4015	246.02	13380	13380	13060	17160	9240	13200	13146.26	0.11	0	-197	13893	13546	13373	13026	12853	13460	12940	60	3960	5000	9240	10	1	1200000	158	-7.00	4.68	12	0.33	-1880.00	2810.00	21800	20240411	-39.63	11510	20240405	14.34	21800	-39.63	20240411	11510	14.34	20240405	21800	-39.63	20240411	11510	14.34	20240405	0.00	N	008500	5000	60 억		1305	N	N	1	N	00	N
89	20240614	090225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13230	30	2	0.23	532200	40	2.45	13380	13380	13230	17160	9240	13200	13305.00	0.11	0	0	13893	13546	13373	13026	12853	13460	12940	60	3960	5000	9240	10	1	1200000	159	-7.04	4.71	12	0.00	-1880.00	2810.00	21800	20240411	-39.31	11510	20240405	14.94	21800	-39.31	20240411	11510	14.94	20240405	21800	-39.31	20240411	11510	14.94	20240405	0.00	N	008500	5000	60 억		1305	N	N	1	N	00	N
90	20240613	160222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13200	-410	5	-3.01	21684200	1609	66.19	13610	13720	13200	17690	9530	13610	13476.99	0.12	0	-131	14203	13906	13713	13416	13223	13810	13320	60	4080	5000	9520	10	1	1200000	158	-7.02	4.70	12	0.13	-1880.00	2810.00	21800	20240411	-39.45	11510	20240405	14.68	21800	-39.45	20240411	11510	14.68	20240405	21800	-39.45	20240411	11510	14.68	20240405	0.00	N	008500	5000	60 억		1432	N	N	1	N	00	N
91	20240613	150227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13390	-220	5	-1.62	19093590	1414	58.17	13610	13720	13380	17690	9530	13610	13503.25	0.12	0	-94	14203	13906	13713	13416	13223	13810	13320	60	4080	5000	9520	10	1	1200000	161	-7.12	4.77	12	0.12	-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		1432	N	N	0	N	00	N
92	20240613	140224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13400	-210	5	-1.54	16320530	1207	49.65	13610	13720	13400	17690	9530	13610	13521.57	0.12	0	-41	14203	13906	13713	13416	13223	13810	13320	60	4080	5000	9520	10	1	1200000	161	-7.13	4.77	12	0.10	-1880.00	2810.00	21800	20240411	-38.53	11510	20240405	16.42	21800	-38.53	20240411	11510	16.42	20240405	21800	-38.53	20240411	11510	16.42	20240405	0.00	N	008500	5000	60 억		1432	N	N	0	N	00	N
93	20240613	130224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13460	-150	5	-1.10	13634950	1007	41.42	13610	13720	13460	17690	9530	13610	13540.17	0.12	0	-53	14203	13906	13713	13416	13223	13810	13320	60	4080	5000	9520	10	1	1200000	162	-7.16	4.79	12	0.08	-1880.00	2810.00	21800	20240411	-38.26	11510	20240405	16.94	21800	-38.26	20240411	11510	16.94	20240405	21800	-38.26	20240411	11510	16.94	20240405	0.00	N	008500	5000	60 억		1432	N	N	0	N	00	N
94	20240613	120223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13650	40	2	0.29	7335660	540	22.21	13610	13720	13520	17690	9530	13610	13584.56	0.12	0	-29	14203	13906	13713	13416	13223	13810	13320	60	4080	5000	9520	10	1	1200000	164	-7.26	4.86	12	0.04	-1880.00	2810.00	21800	20240411	-37.39	11510	20240405	18.59	21800	-37.39	20240411	11510	18.59	20240405	21800	-37.39	20240411	11510	18.59	20240405	0.00	N	008500	5000	60 억		1432	N	N	0	N	00	N
95	20240613	110222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13670	60	2	0.44	1470030	108	4.44	13610	13720	13520	17690	9530	13610	13611.39	0.12	0	13	14203	13906	13713	13416	13223	13810	13320	60	4080	5000	9520	10	1	1200000	164	-7.27	4.86	12	0.01	-1880.00	2810.00	21800	20240411	-37.29	11510	20240405	18.77	21800	-37.29	20240411	11510	18.77	20240405	21800	-37.29	20240411	11510	18.77	20240405	0.00	N	008500	5000	60 억		1432	N	N	0	N	00	N
96	20240613	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13670	60	2	0.44	1470030	108	4.44	13610	13720	13520	17690	9530	13610	13611.39	0.12	0	13	14203	13906	13713	13416	13223	13810	13320	60	4080	5000	9520	10	1	1200000	164	-7.27	4.86	12	0.01	-1880.00	2810.00	21800	20240411	-37.29	11510	20240405	18.77	21800	-37.29	20240411	11510	18.77	20240405	21800	-37.29	20240411	11510	18.77	20240405	0.00	N	008500	5000	60 억		1432	N	N	0	N	00	N
97	20240613	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13520	-90	5	-0.66	1306030	96	3.95	13610	13720	13520	17690	9530	13610	13604.48	0.12	0	21	14203	13906	13713	13416	13223	13810	13320	60	4080	5000	9520	10	1	1200000	162	-7.19	4.81	12	0.01	-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		1432	N	N	0	N	00	N
98	20240612	160220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13610	-250	5	-1.80	33432470	2431	114.45	13870	14010	13520	18010	9710	13860	13752.43	0.17	0	-564	14486	14172	14016	13702	13546	14095	13625	60	4150	5000	9700	10	1	1200000	163	-7.24	4.84	12	0.20	-1880.00	2810.00	21800	20240411	-37.57	11510	20240405	18.25	21800	-37.57	20240411	11510	18.25	20240405	21800	-37.57	20240411	11510	18.25	20240405	0.00	N	008500	5000	60 억		1996	N	N	0	N	00	N
99	20240612	150228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13600	-260	5	-1.88	32508270	2363	111.25	13870	14010	13520	18010	9710	13860	13757.07	0.17	0	-535	14486	14172	14016	13702	13546	14095	13625	60	4150	5000	9700	10	1	1200000	163	-7.23	4.84	12	0.20	-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		1996	N	N	0	N	00	N
100	20240612	140221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13640	-220	5	-1.59	32317840	2349	110.59	13870	14010	13520	18010	9710	13860	13758.00	0.17	0	-523	14486	14172	14016	13702	13546	14095	13625	60	4150	5000	9700	10	1	1200000	164	-7.26	4.85	12	0.20	-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		1996	N	N	0	N	00	N
101	20240612	130223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13630	-230	5	-1.66	31120740	2261	106.45	13870	14010	13520	18010	9710	13860	13764.02	0.17	0	-503	14486	14172	14016	13702	13546	14095	13625	60	4150	5000	9700	10	1	1200000	164	-7.25	4.85	12	0.19	-1880.00	2810.00	21800	20240411	-37.48	11510	20240405	18.42	21800	-37.48	20240411	11510	18.42	20240405	21800	-37.48	20240411	11510	18.42	20240405	0.00	N	008500	5000	60 억		1996	N	N	0	N	00	N
102	20240612	120221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13850	-10	5	-0.07	11590190	837	39.41	13870	14010	13770	18010	9710	13860	13847.25	0.17	0	-75	14486	14172	14016	13702	13546	14095	13625	60	4150	5000	9700	10	1	1200000	166	-7.37	4.93	12	0.07	-1880.00	2810.00	21800	20240411	-36.47	11510	20240405	20.33	21800	-36.47	20240411	11510	20.33	20240405	21800	-36.47	20240411	11510	20.33	20240405	0.00	N	008500	5000	60 억		1996	N	N	0	N	00	N
103	20240612	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13920	60	2	0.43	7650040	551	25.94	13870	14010	13860	18010	9710	13860	13884.05	0.17	0	-25	14486	14172	14016	13702	13546	14095	13625	60	4150	5000	9700	10	1	1200000	167	-7.40	4.95	12	0.05	-1880.00	2810.00	21800	20240411	-36.15	11510	20240405	20.94	21800	-36.15	20240411	11510	20.94	20240405	21800	-36.15	20240411	11510	20.94	20240405	0.00	N	008500	5000	60 억		1996	N	N	0	N	00	N
104	20240612	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13860	0	3	0.00	4638970	334	15.73	13870	14010	13860	18010	9710	13860	13889.40	0.17	0	0	14486	14172	14016	13702	13546	14095	13625	60	4150	5000	9700	10	1	1200000	166	-7.37	4.93	12	0.03	-1880.00	2810.00	21800	20240411	-36.42	11510	20240405	20.42	21800	-36.42	20240411	11510	20.42	20240405	21800	-36.42	20240411	11510	20.42	20240405	0.00	N	008500	5000	60 억		1996	N	N	0	N	00	N
105	20240612	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13880	20	2	0.14	1262300	91	4.28	13870	13880	13870	18010	9710	13860	13871.82	0.17	0	3	14486	14172	14016	13702	13546	14095	13625	60	4150	5000	9700	10	1	1200000	167	-7.38	4.94	12	0.01	-1880.00	2810.00	21800	20240411	-36.33	11510	20240405	20.59	21800	-36.33	20240411	11510	20.59	20240405	21800	-36.33	20240411	11510	20.59	20240405	0.00	N	008500	5000	60 억		1996	N	N	0	N	00	N
106	20240610	160220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14000	180	2	1.30	38088720	2751	135.38	13820	14000	13750	17960	9680	13820	13845.41	0.20	0	1	14120	13970	13840	13690	13560	13905	13625	60	4140	5000	9670	10	1	1200000	168	-7.45	4.98	12	0.23	-1880.00	2810.00	21800	20240411	-35.78	11510	20240405	21.63	21800	-35.78	20240411	11510	21.63	20240405	21800	-35.78	20240411	11510	21.63	20240405	0.00	N	008500	5000	60 억		2433	N	N	1	N	00	N
107	20240610	150221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13750	-70	5	-0.51	34077480	2461	121.11	13820	14000	13750	17960	9680	13820	13847.01	0.20	0	-37	14120	13970	13840	13690	13560	13905	13625	60	4140	5000	9670	10	1	1200000	165	-7.31	4.89	12	0.21	-1880.00	2810.00	21800	20240411	-36.93	11510	20240405	19.46	21800	-36.93	20240411	11510	19.46	20240405	21800	-36.93	20240411	11510	19.46	20240405	0.00	N	008500	5000	60 억		2433	N	N	1	N	00	N
108	20240610	140221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13920	100	2	0.72	28783540	2080	102.36	13820	13950	13750	17960	9680	13820	13838.24	0.20	0	-127	14120	13970	13840	13690	13560	13905	13625	60	4140	5000	9670	10	1	1200000	167	-7.40	4.95	12	0.17	-1880.00	2810.00	21800	20240411	-36.15	11510	20240405	20.94	21800	-36.15	20240411	11510	20.94	20240405	21800	-36.15	20240411	11510	20.94	20240405	0.00	N	008500	5000	60 억		2433	N	N	1	N	00	N
109	20240610	130221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13900	80	2	0.58	28158460	2035	100.15	13820	13950	13750	17960	9680	13820	13837.08	0.20	0	-117	14120	13970	13840	13690	13560	13905	13625	60	4140	5000	9670	10	1	1200000	167	-7.39	4.95	12	0.17	-1880.00	2810.00	21800	20240411	-36.24	11510	20240405	20.76	21800	-36.24	20240411	11510	20.76	20240405	21800	-36.24	20240411	11510	20.76	20240405	0.00	N	008500	5000	60 억		2433	N	N	1	N	00	N
110	20240610	120220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13940	120	2	0.87	16807960	1212	59.65	13820	13950	13820	17960	9680	13820	13867.95	0.20	0	-127	14120	13970	13840	13690	13560	13905	13625	60	4140	5000	9670	10	1	1200000	167	-7.41	4.96	12	0.10	-1880.00	2810.00	21800	20240411	-36.06	11510	20240405	21.11	21800	-36.06	20240411	11510	21.11	20240405	21800	-36.06	20240411	11510	21.11	20240405	0.00	N	008500	5000	60 억		2433	N	N	1	N	00	N
111	20240610	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13940	120	2	0.87	14856360	1072	52.76	13820	13950	13820	17960	9680	13820	13858.54	0.20	0	-127	14120	13970	13840	13690	13560	13905	13625	60	4140	5000	9670	10	1	1200000	167	-7.41	4.96	12	0.09	-1880.00	2810.00	21800	20240411	-36.06	11510	20240405	21.11	21800	-36.06	20240411	11510	21.11	20240405	21800	-36.06	20240411	11510	21.11	20240405	0.00	N	008500	5000	60 억		2433	N	N	1	N	00	N
112	20240610	100221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13930	110	2	0.80	4322990	312	15.35	13820	13950	13820	17960	9680	13820	13855.74	0.20	0	-72	14120	13970	13840	13690	13560	13905	13625	60	4140	5000	9670	10	1	1200000	167	-7.41	4.96	12	0.03	-1880.00	2810.00	21800	20240411	-36.10	11510	20240405	21.03	21800	-36.10	20240411	11510	21.03	20240405	21800	-36.10	20240411	11510	21.03	20240405	0.00	N	008500	5000	60 억		2433	N	N	1	N	00	N
113	20240610	090225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13840	20	2	0.14	1492980	108	5.31	13820	13840	13820	17960	9680	13820	13823.89	0.20	0	-72	14120	13970	13840	13690	13560	13905	13625	60	4140	5000	9670	10	1	1200000	166	-7.36	4.93	12	0.01	-1880.00	2810.00	21800	20240411	-36.51	11510	20240405	20.24	21800	-36.51	20240411	11510	20.24	20240405	21800	-36.51	20240411	11510	20.24	20240405	0.00	N	008500	5000	60 억		2433	N	N	1	N	00	N
114	20240607	160225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13820	-130	5	-0.93	28119370	2032	94.78	13950	13990	13710	18130	9770	13950	13838.27	0.22	0	-148	14436	14192	13996	13752	13556	14170	13730	60	4180	5000	9760	10	1	1200000	166	-7.35	4.92	12	0.17	-1880.00	2810.00	21800	20240411	-36.61	11510	20240405	20.07	21800	-36.61	20240411	11510	20.07	20240405	21800	-36.61	20240411	11510	20.07	20240405	0.00	N	008500	5000	60 억		2581	N	N	1	N	00	N
115	20240607	150227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13890	-60	5	-0.43	27481650	1986	92.63	13950	13990	13710	18130	9770	13950	13837.69	0.22	0	-144	14436	14192	13996	13752	13556	14170	13730	60	4180	5000	9760	10	1	1200000	167	-7.39	4.94	12	0.17	-1880.00	2810.00	21800	20240411	-36.28	11510	20240405	20.68	21800	-36.28	20240411	11510	20.68	20240405	21800	-36.28	20240411	11510	20.68	20240405	0.00	N	008500	5000	60 억		2581	N	N	0	N	00	N
116	20240607	140225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13830	-120	5	-0.86	26472470	1913	89.23	13950	13990	13710	18130	9770	13950	13838.20	0.22	0	-123	14436	14192	13996	13752	13556	14170	13730	60	4180	5000	9760	10	1	1200000	166	-7.36	4.92	12	0.16	-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		2581	N	N	0	N	00	N
117	20240607	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13950	0	3	0.00	26347880	1904	88.81	13950	13990	13710	18130	9770	13950	13838.17	0.22	0	-114	14436	14192	13996	13752	13556	14170	13730	60	4180	5000	9760	10	1	1200000	167	-7.42	4.96	12	0.16	-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		2581	N	N	0	N	00	N
118	20240607	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13950	0	3	0.00	26333930	1903	88.76	13950	13990	13710	18130	9770	13950	13838.11	0.22	0	-113	14436	14192	13996	13752	13556	14170	13730	60	4180	5000	9760	10	1	1200000	167	-7.42	4.96	12	0.16	-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		2581	N	N	0	N	00	N
119	20240607	110226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13730	-220	5	-1.58	22807810	1649	76.91	13950	13990	13710	18130	9770	13950	13831.30	0.22	0	-27	14436	14192	13996	13752	13556	14170	13730	60	4180	5000	9760	10	1	1200000	165	-7.30	4.89	12	0.14	-1880.00	2810.00	21800	20240411	-37.02	11510	20240405	19.29	21800	-37.02	20240411	11510	19.29	20240405	21800	-37.02	20240411	11510	19.29	20240405	0.00	N	008500	5000	60 억		2581	N	N	0	N	00	N
120	20240607	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13970	20	2	0.14	17583720	1270	59.24	13950	13990	13710	18130	9770	13950	13845.45	0.22	0	90	14436	14192	13996	13752	13556	14170	13730	60	4180	5000	9760	10	1	1200000	168	-7.43	4.97	12	0.11	-1880.00	2810.00	21800	20240411	-35.92	11510	20240405	21.37	21800	-35.92	20240411	11510	21.37	20240405	21800	-35.92	20240411	11510	21.37	20240405	0.00	N	008500	5000	60 억		2581	N	N	0	N	00	N
121	20240607	090224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13910	-40	5	-0.29	4129000	296	13.81	13950	13950	13910	18130	9770	13950	13949.32	0.22	0	-2	14436	14192	13996	13752	13556	14170	13730	60	4180	5000	9760	10	1	1200000	167	-7.40	4.95	12	0.02	-1880.00	2810.00	21800	20240411	-36.19	11510	20240405	20.85	21800	-36.19	20240411	11510	20.85	20240405	21800	-36.19	20240411	11510	20.85	20240405	0.00	N	008500	5000	60 억		2581	N	N	0	N	00	N
122	20240605	160224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13950	170	2	1.23	30175470	2143	44.58	13950	14240	13800	17910	9650	13780	14080.95	0.26	0	-245	14473	14126	13953	13606	13433	14040	13520	60	4130	5000	9640	10	1	1200000	167	-7.42	4.96	12	0.18	-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		3145	N	N	0	N	00	N
123	20240605	150224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14050	270	2	1.96	29099420	2066	42.98	13950	14240	13800	17910	9650	13780	14084.91	0.26	0	-231	14473	14126	13953	13606	13433	14040	13520	60	4130	5000	9640	10	1	1200000	169	-7.47	5.00	12	0.17	-1880.00	2810.00	21800	20240411	-35.55	11510	20240405	22.07	21800	-35.55	20240411	11510	22.07	20240405	21800	-35.55	20240411	11510	22.07	20240405	0.00	N	008500	5000	60 억		3145	N	N	0	N	00	N
124	20240605	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14210	430	2	3.12	24945470	1771	36.84	13950	14240	13800	17910	9650	13780	14085.53	0.26	0	-244	14473	14126	13953	13606	13433	14040	13520	60	4130	5000	9640	10	1	1200000	171	-7.56	5.06	12	0.15	-1880.00	2810.00	21800	20240411	-34.82	11510	20240405	23.46	21800	-34.82	20240411	11510	23.46	20240405	21800	-34.82	20240411	11510	23.46	20240405	0.00	N	008500	5000	60 억		3145	N	N	0	N	00	N
125	20240605	130225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14210	430	2	3.12	24789340	1760	36.61	13950	14240	13800	17910	9650	13780	14084.85	0.26	0	-244	14473	14126	13953	13606	13433	14040	13520	60	4130	5000	9640	10	1	1200000	171	-7.56	5.06	12	0.15	-1880.00	2810.00	21800	20240411	-34.82	11510	20240405	23.46	21800	-34.82	20240411	11510	23.46	20240405	21800	-34.82	20240411	11510	23.46	20240405	0.00	N	008500	5000	60 억		3145	N	N	0	N	00	N
126	20240605	120224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	320	2	2.32	11121780	793	16.50	13950	14240	13800	17910	9650	13780	14024.94	0.26	0	-84	14473	14126	13953	13606	13433	14040	13520	60	4130	5000	9640	10	1	1200000	169	-7.50	5.02	12	0.07	-1880.00	2810.00	21800	20240411	-35.32	11510	20240405	22.50	21800	-35.32	20240411	11510	22.50	20240405	21800	-35.32	20240411	11510	22.50	20240405	0.00	N	008500	5000	60 억		3145	N	N	0	N	00	N
127	20240605	110224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14180	400	2	2.90	8799930	627	13.04	13950	14240	13800	17910	9650	13780	14034.98	0.26	0	-84	14473	14126	13953	13606	13433	14040	13520	60	4130	5000	9640	10	1	1200000	170	-7.54	5.05	12	0.05	-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		3145	N	N	0	N	00	N
128	20240605	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14090	310	2	2.25	7940810	566	11.77	13950	14240	13800	17910	9650	13780	14029.70	0.26	0	-85	14473	14126	13953	13606	13433	14040	13520	60	4130	5000	9640	10	1	1200000	169	-7.49	5.01	12	0.05	-1880.00	2810.00	21800	20240411	-35.37	11510	20240405	22.42	21800	-35.37	20240411	11510	22.42	20240405	21800	-35.37	20240411	11510	22.42	20240405	0.00	N	008500	5000	60 억		3145	N	N	0	N	00	N
129	20240605	090224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14090	310	2	2.25	753550	54	1.12	13950	14100	13900	17910	9650	13780	13954.63	0.26	0	-9	14473	14126	13953	13606	13433	14040	13520	60	4130	5000	9640	10	1	1200000	169	-7.49	5.01	12	0.00	-1880.00	2810.00	21800	20240411	-35.37	11510	20240405	22.42	21800	-35.37	20240411	11510	22.42	20240405	21800	-35.37	20240411	11510	22.42	20240405	0.00	N	008500	5000	60 억		3145	N	N	0	N	00	N
130	20240604	160221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13780	60	2	0.44	67152900	4774	85.63	14200	14300	13780	17830	9610	13720	14066.38	0.23	0	643	14346	14032	13816	13502	13286	14190	13660	60	4110	5000	9600	10	1	1200000	165	-7.33	4.90	12	0.40	-1880.00	2810.00	21800	20240411	-36.79	11510	20240405	19.72	21800	-36.79	20240411	11510	19.72	20240405	21800	-36.79	20240411	11510	19.72	20240405	0.00	N	008500	5000	60 억		2761	N	N	0	N	00	N
131	20240604	150223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13950	230	2	1.68	64917520	4612	82.73	14200	14300	13790	17830	9610	13720	14075.78	0.23	0	649	14346	14032	13816	13502	13286	14190	13660	60	4110	5000	9600	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		2761	N	N	0	N	00	N
132	20240604	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13950	230	2	1.68	58764820	4169	74.78	14200	14300	13920	17830	9610	13720	14095.66	0.23	0	604	14346	14032	13816	13502	13286	14190	13660	60	4110	5000	9600	10	1	1200000	167	-7.42	4.96	12	0.35	-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		2761	N	N	0	N	00	N
133	20240604	130222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14090	370	2	2.70	57980150	4113	73.78	14200	14300	13920	17830	9610	13720	14096.80	0.23	0	598	14346	14032	13816	13502	13286	14190	13660	60	4110	5000	9600	10	1	1200000	169	-7.49	5.01	12	0.34	-1880.00	2810.00	21800	20240411	-35.37	11510	20240405	22.42	21800	-35.37	20240411	11510	22.42	20240405	21800	-35.37	20240411	11510	22.42	20240405	0.00	N	008500	5000	60 억		2761	N	N	0	N	00	N
134	20240604	120222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	380	2	2.77	55528470	3939	70.65	14200	14300	13920	17830	9610	13720	14097.10	0.23	0	598	14346	14032	13816	13502	13286	14190	13660	60	4110	5000	9600	10	1	1200000	169	-7.50	5.02	12	0.33	-1880.00	2810.00	21800	20240411	-35.32	11510	20240405	22.50	21800	-35.32	20240411	11510	22.50	20240405	21800	-35.32	20240411	11510	22.50	20240405	0.00	N	008500	5000	60 억		2761	N	N	0	N	00	N
135	20240604	110222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14130	410	2	2.99	54551390	3869	69.40	14200	14300	13920	17830	9610	13720	14099.61	0.23	0	597	14346	14032	13816	13502	13286	14190	13660	60	4110	5000	9600	10	1	1200000	170	-7.52	5.03	12	0.32	-1880.00	2810.00	21800	20240411	-35.18	11510	20240405	22.76	21800	-35.18	20240411	11510	22.76	20240405	21800	-35.18	20240411	11510	22.76	20240405	0.00	N	008500	5000	60 억		2761	N	N	0	N	00	N
136	20240604	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13960	240	2	1.75	51050630	3619	64.91	14200	14300	13920	17830	9610	13720	14106.28	0.23	0	597	14346	14032	13816	13502	13286	14190	13660	60	4110	5000	9600	10	1	1200000	168	-7.43	4.97	12	0.30	-1880.00	2810.00	21800	20240411	-35.96	11510	20240405	21.29	21800	-35.96	20240411	11510	21.29	20240405	21800	-35.96	20240411	11510	21.29	20240405	0.00	N	008500	5000	60 억		2761	N	N	0	N	00	N
137	20240604	090223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13930	210	2	1.53	4330460	305	5.47	14200	14200	13930	17830	9610	13720	14198.23	0.23	0	-45	14346	14032	13816	13502	13286	14190	13660	60	4110	5000	9600	10	1	1200000	167	-7.41	4.96	12	0.03	-1880.00	2810.00	21800	20240411	-36.10	11510	20240405	21.03	21800	-36.10	20240411	11510	21.03	20240405	21800	-36.10	20240411	11510	21.03	20240405	0.00	N	008500	5000	60 억		2761	N	N	0	N	00	N
138	20240603	160221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13720	260	2	1.93	77001720	5575	100.54	13600	14130	13600	17490	9430	13460	13811.98	0.22	0	-57	14506	13982	13666	13142	12826	14245	13405	60	4030	5000	9420	10	1	1200000	165	-7.30	4.88	12	0.46	-1880.00	2810.00	21800	20240411	-37.06	11510	20240405	19.20	21800	-37.06	20240411	11510	19.20	20240405	21800	-37.06	20240411	11510	19.20	20240405	0.00	N	008500	5000	60 억		2634	N	N	0	N	00	N
139	20240603	150221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13920	460	2	3.42	74275550	5377	96.97	13600	14130	13600	17490	9430	13460	13813.57	0.22	0	15	14506	13982	13666	13142	12826	14245	13405	60	4030	5000	9420	10	1	1200000	167	-7.40	4.95	12	0.45	-1880.00	2810.00	21800	20240411	-36.15	11510	20240405	20.94	21800	-36.15	20240411	11510	20.94	20240405	21800	-36.15	20240411	11510	20.94	20240405	0.00	N	008500	5000	60 억		2634	N	N	0	N	00	N
140	20240603	140221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13930	470	2	3.49	74054200	5361	96.68	13600	14130	13600	17490	9430	13460	13813.50	0.22	0	15	14506	13982	13666	13142	12826	14245	13405	60	4030	5000	9420	10	1	1200000	167	-7.41	4.96	12	0.45	-1880.00	2810.00	21800	20240411	-36.10	11510	20240405	21.03	21800	-36.10	20240411	11510	21.03	20240405	21800	-36.10	20240411	11510	21.03	20240405	0.00	N	008500	5000	60 억		2634	N	N	0	N	00	N
141	20240603	130221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14040	580	2	4.31	62045960	4494	81.05	13600	14130	13600	17490	9430	13460	13806.40	0.22	0	55	14506	13982	13666	13142	12826	14245	13405	60	4030	5000	9420	10	1	1200000	168	-7.47	5.00	12	0.37	-1880.00	2810.00	21800	20240411	-35.60	11510	20240405	21.98	21800	-35.60	20240411	11510	21.98	20240405	21800	-35.60	20240411	11510	21.98	20240405	0.00	N	008500	5000	60 억		2634	N	N	0	N	00	N
142	20240603	120220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14080	620	2	4.61	58599760	4249	76.63	13600	14130	13600	17490	9430	13460	13791.42	0.22	0	127	14506	13982	13666	13142	12826	14245	13405	60	4030	5000	9420	10	1	1200000	169	-7.49	5.01	12	0.35	-1880.00	2810.00	21800	20240411	-35.41	11510	20240405	22.33	21800	-35.41	20240411	11510	22.33	20240405	21800	-35.41	20240411	11510	22.33	20240405	0.00	N	008500	5000	60 억		2634	N	N	0	N	00	N
143	20240603	110220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13960	500	2	3.71	42114830	3070	55.37	13600	13960	13600	17490	9430	13460	13718.19	0.22	0	438	14506	13982	13666	13142	12826	14245	13405	60	4030	5000	9420	10	1	1200000	168	-7.43	4.97	12	0.26	-1880.00	2810.00	21800	20240411	-35.96	11510	20240405	21.29	21800	-35.96	20240411	11510	21.29	20240405	21800	-35.96	20240411	11510	21.29	20240405	0.00	N	008500	5000	60 억		2634	N	N	0	N	00	N
144	20240603	100218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13830	370	2	2.75	26823330	1965	35.44	13600	13870	13600	17490	9430	13460	13650.55	0.22	0	519	14506	13982	13666	13142	12826	14245	13405	60	4030	5000	9420	10	1	1200000	166	-7.36	4.92	12	0.16	-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		2634	N	N	0	N	00	N
145	20240603	090219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13870	410	2	3.05	10167990	747	13.47	13600	13870	13600	17490	9430	13460	13611.77	0.22	0	-45	14506	13982	13666	13142	12826	14245	13405	60	4030	5000	9420	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		2634	N	N	0	N	00	N