KissMeData/005820/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160215	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17640	-100	5	-0.56	61226080	3464	189.81	17610	17910	17510	23050	12420	17740	17673.03	1.50	0	-17	18053	17896	17813	17656	17573	17855	17615	115	5310	5000	12770	10	1	2297970	405	5.51	0.33	12	0.15	3202.00	53046.00	24000	20230619	-26.50	17510	20240531	0.74	20200	-12.67	20240326	17510	0.74	20240531	24000	-26.50	20230619	17510	0.74	20240531	0.62	N	005820	5000	114 억		34513	N	N	0	N	00	N
3	20240531	150215	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17860	120	2	0.68	56753320	3211	175.95	17610	17910	17510	23050	12420	17740	17672.56	1.50	0	-21	18053	17896	17813	17656	17573	17855	17615	115	5310	5000	12770	10	1	2297970	410	5.58	0.34	12	0.14	3202.00	53046.00	24000	20230619	-25.58	17510	20240531	2.00	20200	-11.58	20240326	17510	2.00	20240531	24000	-25.58	20230619	17510	2.00	20240531	0.62	N	005820	5000	114 억		34513	N	N	0	N	00	N
4	20240531	140214	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17800	60	2	0.34	46367040	2627	143.95	17610	17910	17510	23050	12420	17740	17646.63	1.50	0	19	18053	17896	17813	17656	17573	17855	17615	115	5310	5000	12770	10	1	2297970	409	5.56	0.34	12	0.11	3202.00	53046.00	24000	20230619	-25.83	17510	20240531	1.66	20200	-11.88	20240326	17510	1.66	20240531	24000	-25.83	20230619	17510	1.66	20240531	0.62	N	005820	5000	114 억		34513	N	N	0	N	00	N
5	20240531	130215	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17710	-30	5	-0.17	36795100	2087	114.36	17610	17910	17510	23050	12420	17740	17625.11	1.50	0	19	18053	17896	17813	17656	17573	17855	17615	115	5310	5000	12770	10	1	2297970	407	5.53	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.21	17510	20240531	1.14	20200	-12.33	20240326	17510	1.14	20240531	24000	-26.21	20230619	17510	1.14	20240531	0.62	N	005820	5000	114 억		34513	N	N	0	N	00	N
6	20240531	120216	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17690	-50	5	-0.28	34793910	1974	108.16	17610	17910	17510	23050	12420	17740	17620.02	1.50	0	19	18053	17896	17813	17656	17573	17855	17615	115	5310	5000	12770	10	1	2297970	407	5.52	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.29	17510	20240531	1.03	20200	-12.43	20240326	17510	1.03	20240531	24000	-26.29	20230619	17510	1.03	20240531	0.62	N	005820	5000	114 억		34513	N	N	0	N	00	N
7	20240531	110215	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17870	130	2	0.73	31874300	1809	99.12	17610	17910	17510	23050	12420	17740	17612.81	1.50	0	19	18053	17896	17813	17656	17573	17855	17615	115	5310	5000	12770	10	1	2297970	411	5.58	0.34	12	0.08	3202.00	53046.00	24000	20230619	-25.54	17510	20240531	2.06	20200	-11.53	20240326	17510	2.06	20240531	24000	-25.54	20230619	17510	2.06	20240531	0.62	N	005820	5000	114 억		34513	N	N	0	N	00	N
8	20240531	100215	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17610	-130	5	-0.73	26913270	1529	83.78	17610	17710	17510	23050	12420	17740	17592.21	1.50	0	44	18053	17896	17813	17656	17573	17855	17615	115	5310	5000	12770	10	1	2297970	405	5.50	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.63	17510	20240531	0.57	20200	-12.82	20240326	17510	0.57	20240531	24000	-26.63	20230619	17510	0.57	20240531	0.62	N	005820	5000	114 억		34513	N	N	0	N	00	N
9	20240531	090215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17710	-30	5	-0.17	3077740	174	9.53	17610	17710	17610	23050	12420	17740	17618.11	1.50	0	-16	18053	17896	17813	17656	17573	17855	17615	115	5310	5000	12770	10	1	2297970	407	5.53	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.21	17530	20240522	1.03	20200	-12.33	20240326	17530	1.03	20240522	24000	-26.21	20230619	17530	1.03	20240522	0.62	N	005820	5000	114 억		34513	N	N	0	N	00	N
10	20240530	160214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17740	-160	5	-0.89	32647000	1825	62.24	17910	17970	17730	23250	12530	17900	17888.60	1.51	0	-110	18006	17952	17916	17862	17826	17980	17890	115	5350	5000	12880	10	1	2297970	408	5.54	0.33	12	0.08	3202.00	53046.00	24000	20230619	-26.08	17530	20240522	1.20	20200	-12.18	20240326	17530	1.20	20240522	24000	-26.08	20230619	17530	1.20	20240522	0.61	N	005820	5000	114 억		34625	N	N	0	N	00	N
11	20240530	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17760	-140	5	-0.78	31759220	1775	60.54	17910	17970	17730	23250	12530	17900	17892.40	1.51	0	-104	18006	17952	17916	17862	17826	17980	17890	115	5350	5000	12880	10	1	2297970	408	5.55	0.33	12	0.08	3202.00	53046.00	24000	20230619	-26.00	17530	20240522	1.31	20200	-12.08	20240326	17530	1.31	20240522	24000	-26.00	20230619	17530	1.31	20240522	0.61	N	005820	5000	114 억		34625	N	N	0	N	00	N
12	20240530	140215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17750	-150	5	-0.84	31315350	1750	59.69	17910	17970	17730	23250	12530	17900	17894.40	1.51	0	-106	18006	17952	17916	17862	17826	17980	17890	115	5350	5000	12880	10	1	2297970	408	5.54	0.33	12	0.08	3202.00	53046.00	24000	20230619	-26.04	17530	20240522	1.25	20200	-12.13	20240326	17530	1.25	20240522	24000	-26.04	20230619	17530	1.25	20240522	0.61	N	005820	5000	114 억		34625	N	N	0	N	00	N
13	20240530	130215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17730	-170	5	-0.95	31226530	1745	59.52	17910	17970	17730	23250	12530	17900	17894.78	1.51	0	-106	18006	17952	17916	17862	17826	17980	17890	115	5350	5000	12880	10	1	2297970	407	5.54	0.33	12	0.08	3202.00	53046.00	24000	20230619	-26.12	17530	20240522	1.14	20200	-12.23	20240326	17530	1.14	20240522	24000	-26.12	20230619	17530	1.14	20240522	0.61	N	005820	5000	114 억		34625	N	N	0	N	00	N
14	20240530	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17880	-20	5	-0.11	27734180	1549	52.83	17910	17970	17830	23250	12530	17900	17904.65	1.51	0	-96	18006	17952	17916	17862	17826	17980	17890	115	5350	5000	12880	10	1	2297970	411	5.58	0.34	12	0.07	3202.00	53046.00	24000	20230619	-25.50	17530	20240522	2.00	20200	-11.49	20240326	17530	2.00	20240522	24000	-25.50	20230619	17530	2.00	20240522	0.61	N	005820	5000	114 억		34625	N	N	0	N	00	N
15	20240530	110214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17900	0	3	0.00	23847270	1332	45.43	17910	17950	17830	23250	12530	17900	17903.43	1.51	0	-65	18006	17952	17916	17862	17826	17980	17890	115	5350	5000	12880	10	1	2297970	411	5.59	0.34	12	0.06	3202.00	53046.00	24000	20230619	-25.42	17530	20240522	2.11	20200	-11.39	20240326	17530	2.11	20240522	24000	-25.42	20230619	17530	2.11	20240522	0.61	N	005820	5000	114 억		34625	N	N	0	N	00	N
16	20240530	100215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17950	50	2	0.28	20536620	1147	39.12	17910	17950	17830	23250	12530	17900	17904.75	1.51	0	-65	18006	17952	17916	17862	17826	17980	17890	115	5350	5000	12880	10	1	2297970	412	5.61	0.34	12	0.05	3202.00	53046.00	24000	20230619	-25.21	17530	20240522	2.40	20200	-11.14	20240326	17530	2.40	20240522	24000	-25.21	20230619	17530	2.40	20240522	0.61	N	005820	5000	114 억		34625	N	N	0	N	00	N
17	20240530	090215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17910	10	2	0.06	1056420	59	2.01	17910	17910	17910	23250	12530	17900	17910.00	1.51	0	0	18006	17952	17916	17862	17826	17980	17890	115	5350	5000	12880	10	1	2297970	412	5.59	0.34	12	0.00	3202.00	53046.00	24000	20230619	-25.38	17530	20240522	2.17	20200	-11.34	20240326	17530	2.17	20240522	24000	-25.38	20230619	17530	2.17	20240522	0.61	N	005820	5000	114 억		34625	N	N	0	N	00	N
18	20240529	160213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17900	20	2	0.11	52510290	2932	198.78	17880	17970	17880	23200	12520	17880	17910.03	1.51	0	-151	18226	18052	17966	17792	17706	18010	17750	115	5320	5000	12870	10	1	2297970	411	5.59	0.34	12	0.13	3202.00	53046.00	24000	20230619	-25.42	17530	20240522	2.11	20200	-11.39	20240326	17530	2.11	20240522	24000	-25.42	20230619	17530	2.11	20240522	0.60	N	005820	5000	114 억		34778	N	N	0	N	00	N
19	20240529	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17910	30	2	0.17	48912440	2731	185.15	17880	17970	17880	23200	12520	17880	17910.81	1.51	0	-131	18226	18052	17966	17792	17706	18010	17750	115	5320	5000	12870	10	1	2297970	412	5.59	0.34	12	0.12	3202.00	53046.00	24000	20230619	-25.38	17530	20240522	2.17	20200	-11.34	20240326	17530	2.17	20240522	24000	-25.38	20230619	17530	2.17	20240522	0.60	N	005820	5000	114 억		34778	N	N	0	N	00	N
20	20240529	140214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17900	20	2	0.11	33330850	1861	126.17	17880	17970	17880	23200	12520	17880	17911.26	1.51	0	-129	18226	18052	17966	17792	17706	18010	17750	115	5320	5000	12870	10	1	2297970	411	5.59	0.34	12	0.08	3202.00	53046.00	24000	20230619	-25.42	17530	20240522	2.11	20200	-11.39	20240326	17530	2.11	20240522	24000	-25.42	20230619	17530	2.11	20240522	0.60	N	005820	5000	114 억		34778	N	N	0	N	00	N
21	20240529	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17930	50	2	0.28	27225980	1521	103.12	17880	17970	17880	23200	12520	17880	17900.93	1.51	0	-129	18226	18052	17966	17792	17706	18010	17750	115	5320	5000	12870	10	1	2297970	412	5.60	0.34	12	0.07	3202.00	53046.00	24000	20230619	-25.29	17530	20240522	2.28	20200	-11.24	20240326	17530	2.28	20240522	24000	-25.29	20230619	17530	2.28	20240522	0.60	N	005820	5000	114 억		34778	N	N	0	N	00	N
22	20240529	120215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17910	30	2	0.17	17970700	1004	68.07	17880	17970	17880	23200	12520	17880	17900.40	1.51	0	5	18226	18052	17966	17792	17706	18010	17750	115	5320	5000	12870	10	1	2297970	412	5.59	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.38	17530	20240522	2.17	20200	-11.34	20240326	17530	2.17	20240522	24000	-25.38	20230619	17530	2.17	20240522	0.60	N	005820	5000	114 억		34778	N	N	0	N	00	N
23	20240529	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17890	10	2	0.06	17022480	951	64.47	17880	17970	17880	23200	12520	17880	17900.97	1.51	0	8	18226	18052	17966	17792	17706	18010	17750	115	5320	5000	12870	10	1	2297970	411	5.59	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.46	17530	20240522	2.05	20200	-11.44	20240326	17530	2.05	20240522	24000	-25.46	20230619	17530	2.05	20240522	0.60	N	005820	5000	114 억		34778	N	N	0	N	00	N
24	20240529	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17890	10	2	0.06	9677180	541	36.68	17880	17900	17880	23200	12520	17880	17888.60	1.51	0	8	18226	18052	17966	17792	17706	18010	17750	115	5320	5000	12870	10	1	2297970	411	5.59	0.34	12	0.02	3202.00	53046.00	24000	20230619	-25.46	17530	20240522	2.05	20200	-11.44	20240326	17530	2.05	20240522	24000	-25.46	20230619	17530	2.05	20240522	0.60	N	005820	5000	114 억		34778	N	N	0	N	00	N
25	20240529	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17880	0	3	0.00	1430400	80	5.42	17880	17880	17880	23200	12520	17880	17880.00	1.51	0	0	18226	18052	17966	17792	17706	18010	17750	115	5320	5000	12870	10	1	2297970	411	5.58	0.34	12	0.00	3202.00	53046.00	24000	20230619	-25.50	17530	20240522	2.00	20200	-11.49	20240326	17530	2.00	20240522	24000	-25.50	20230619	17530	2.00	20240522	0.60	N	005820	5000	114 억		34778	N	N	0	N	00	N
26	20240528	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17880	-90	5	-0.50	26421330	1475	92.01	17920	18140	17880	23350	12580	17970	17912.77	1.52	0	-104	18376	18172	18016	17812	17656	18150	17790	115	5380	5000	12930	10	1	2297970	411	5.58	0.34	12	0.06	3202.00	53046.00	24000	20230619	-25.50	17530	20240522	2.00	20200	-11.49	20240326	17530	2.00	20240522	24000	-25.50	20230619	17530	2.00	20240522	0.54	N	005820	5000	114 억		34884	N	N	0	N	00	N
27	20240528	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17930	-40	5	-0.22	25311710	1413	88.15	17920	18140	17880	23350	12580	17970	17913.45	1.52	0	-46	18376	18172	18016	17812	17656	18150	17790	115	5380	5000	12930	10	1	2297970	412	5.60	0.34	12	0.06	3202.00	53046.00	24000	20230619	-25.29	17530	20240522	2.28	20200	-11.24	20240326	17530	2.28	20240522	24000	-25.29	20230619	17530	2.28	20240522	0.54	N	005820	5000	114 억		34884	N	N	0	N	00	N
28	20240528	140214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17940	-30	5	-0.17	21980000	1227	76.54	17920	18140	17880	23350	12580	17970	17913.61	1.52	0	-44	18376	18172	18016	17812	17656	18150	17790	115	5380	5000	12930	10	1	2297970	412	5.60	0.34	12	0.05	3202.00	53046.00	24000	20230619	-25.25	17530	20240522	2.34	20200	-11.19	20240326	17530	2.34	20240522	24000	-25.25	20230619	17530	2.34	20240522	0.54	N	005820	5000	114 억		34884	N	N	0	N	00	N
29	20240528	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17890	-80	5	-0.45	19365060	1081	67.44	17920	18140	17880	23350	12580	17970	17914.02	1.52	0	23	18376	18172	18016	17812	17656	18150	17790	115	5380	5000	12930	10	1	2297970	411	5.59	0.34	12	0.05	3202.00	53046.00	24000	20230619	-25.46	17530	20240522	2.05	20200	-11.44	20240326	17530	2.05	20240522	24000	-25.46	20230619	17530	2.05	20240522	0.54	N	005820	5000	114 억		34884	N	N	0	N	00	N
30	20240528	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17910	-60	5	-0.33	14625690	816	50.90	17920	18140	17880	23350	12580	17970	17923.64	1.52	0	69	18376	18172	18016	17812	17656	18150	17790	115	5380	5000	12930	10	1	2297970	412	5.59	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.38	17530	20240522	2.17	20200	-11.34	20240326	17530	2.17	20240522	24000	-25.38	20230619	17530	2.17	20240522	0.54	N	005820	5000	114 억		34884	N	N	0	N	00	N
31	20240528	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18080	110	2	0.61	12082410	674	42.05	17920	18140	17890	23350	12580	17970	17926.42	1.52	0	129	18376	18172	18016	17812	17656	18150	17790	115	5380	5000	12930	10	1	2297970	415	5.65	0.34	12	0.03	3202.00	53046.00	24000	20230619	-24.67	17530	20240522	3.14	20200	-10.50	20240326	17530	3.14	20240522	24000	-24.67	20230619	17530	3.14	20240522	0.54	N	005820	5000	114 억		34884	N	N	0	N	00	N
32	20240528	100214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18120	150	2	0.83	8965270	500	31.19	17920	18140	17890	23350	12580	17970	17930.54	1.52	0	135	18376	18172	18016	17812	17656	18150	17790	115	5380	5000	12930	10	1	2297970	416	5.66	0.34	12	0.02	3202.00	53046.00	24000	20230619	-24.50	17530	20240522	3.37	20200	-10.30	20240326	17530	3.37	20240522	24000	-24.50	20230619	17530	3.37	20240522	0.54	N	005820	5000	114 억		34884	N	N	0	N	00	N
33	20240528	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17970	0	3	0.00	3155270	176	10.98	17920	17970	17920	23350	12580	17970	17927.67	1.52	0	27	18376	18172	18016	17812	17656	18150	17790	115	5380	5000	12930	10	1	2297970	413	5.61	0.34	12	0.01	3202.00	53046.00	24000	20230619	-25.12	17530	20240522	2.51	20200	-11.04	20240326	17530	2.51	20240522	24000	-25.12	20230619	17530	2.51	20240522	0.54	N	005820	5000	114 억		34884	N	N	0	N	00	N
34	20240527	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17970	-90	5	-0.50	28807710	1603	61.02	17970	18220	17860	23450	12650	18060	17969.49	1.52	0	-43	18286	18172	18026	17912	17766	18230	17970	115	5390	5000	13000	10	1	2297970	413	5.61	0.34	12	0.07	3202.00	53046.00	24000	20230619	-25.12	17530	20240522	2.51	20200	-11.04	20240326	17530	2.51	20240522	24000	-25.12	20230619	17530	2.51	20240522	0.42	N	005820	5000	114 억		34927	N	N	0	N	00	N
35	20240527	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17970	-90	5	-0.50	28592570	1591	60.56	17970	18220	17860	23450	12650	18060	17969.80	1.52	0	-35	18286	18172	18026	17912	17766	18230	17970	115	5390	5000	13000	10	1	2297970	413	5.61	0.34	12	0.07	3202.00	53046.00	24000	20230619	-25.12	17530	20240522	2.51	20200	-11.04	20240326	17530	2.51	20240522	24000	-25.12	20230619	17530	2.51	20240522	0.42	N	005820	5000	114 억		34927	N	N	0	N	00	N
36	20240527	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17990	-70	5	-0.39	21286650	1183	45.03	17970	18220	17860	23450	12650	18060	17992.12	1.52	0	-62	18286	18172	18026	17912	17766	18230	17970	115	5390	5000	13000	10	1	2297970	413	5.62	0.34	12	0.05	3202.00	53046.00	24000	20230619	-25.04	17530	20240522	2.62	20200	-10.94	20240326	17530	2.62	20240522	24000	-25.04	20230619	17530	2.62	20240522	0.42	N	005820	5000	114 억		34927	N	N	0	N	00	N
37	20240527	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18150	90	2	0.50	20799490	1156	44.00	17970	18220	17860	23450	12650	18060	17990.91	1.52	0	-41	18286	18172	18026	17912	17766	18230	17970	115	5390	5000	13000	10	1	2297970	417	5.67	0.34	12	0.05	3202.00	53046.00	24000	20230619	-24.38	17530	20240522	3.54	20200	-10.15	20240326	17530	3.54	20240522	24000	-24.38	20230619	17530	3.54	20240522	0.42	N	005820	5000	114 억		34927	N	N	0	N	00	N
38	20240527	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18040	-20	5	-0.11	15394780	858	32.66	17970	18050	17860	23450	12650	18060	17938.53	1.52	0	-15	18286	18172	18026	17912	17766	18230	17970	115	5390	5000	13000	10	1	2297970	415	5.63	0.34	12	0.04	3202.00	53046.00	24000	20230619	-24.83	17530	20240522	2.91	20200	-10.69	20240326	17530	2.91	20240522	24000	-24.83	20230619	17530	2.91	20240522	0.42	N	005820	5000	114 억		34927	N	N	0	N	00	N
39	20240527	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18040	-20	5	-0.11	14979820	835	31.79	17970	18040	17860	23450	12650	18060	17935.58	1.52	0	-15	18286	18172	18026	17912	17766	18230	17970	115	5390	5000	13000	10	1	2297970	415	5.63	0.34	12	0.04	3202.00	53046.00	24000	20230619	-24.83	17530	20240522	2.91	20200	-10.69	20240326	17530	2.91	20240522	24000	-24.83	20230619	17530	2.91	20240522	0.42	N	005820	5000	114 억		34927	N	N	0	N	00	N
40	20240527	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17950	-110	5	-0.61	10323480	576	21.93	17970	17980	17860	23450	12650	18060	17915.43	1.52	0	-15	18286	18172	18026	17912	17766	18230	17970	115	5390	5000	13000	10	1	2297970	412	5.61	0.34	12	0.03	3202.00	53046.00	24000	20230619	-25.21	17530	20240522	2.40	20200	-11.14	20240326	17530	2.40	20240522	24000	-25.21	20230619	17530	2.40	20240522	0.42	N	005820	5000	114 억		34927	N	N	0	N	00	N
41	20240527	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17970	-90	5	-0.50	3416910	190	7.23	17970	17970	17970	23450	12650	18060	17970.00	1.52	0	0	18286	18172	18026	17912	17766	18230	17970	115	5390	5000	13000	10	1	2297970	413	5.61	0.34	12	0.01	3202.00	53046.00	24000	20230619	-25.12	17530	20240522	2.51	20200	-11.04	20240326	17530	2.51	20240522	24000	-25.12	20230619	17530	2.51	20240522	0.42	N	005820	5000	114 억		34927	N	N	0	N	00	N
42	20240524	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18060	190	2	1.06	47251390	2627	66.68	17880	18140	17880	23200	12510	17870	17990.97	1.52	0	-101	18116	17992	17776	17652	17436	18055	17715	115	5330	5000	12860	10	1	2297970	415	5.64	0.34	12	0.11	3202.00	53046.00	24000	20230619	-24.75	17530	20240522	3.02	20200	-10.59	20240326	17530	3.02	20240522	24000	-24.75	20230619	17530	3.02	20240522	0.42	N	005820	5000	114 억		35030	N	N	0	N	00	N
43	20240524	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18050	180	2	1.01	42339040	2355	59.77	17880	18140	17880	23200	12510	17870	17982.67	1.52	0	-95	18116	17992	17776	17652	17436	18055	17715	115	5330	5000	12860	10	1	2297970	415	5.64	0.34	12	0.10	3202.00	53046.00	24000	20230619	-24.79	17530	20240522	2.97	20200	-10.64	20240326	17530	2.97	20240522	24000	-24.79	20230619	17530	2.97	20240522	0.42	N	005820	5000	114 억		35030	N	N	0	N	00	N
44	20240524	140206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18050	180	2	1.01	34955610	1946	49.39	17880	18140	17880	23200	12510	17870	17967.30	1.52	0	-35	18116	17992	17776	17652	17436	18055	17715	115	5330	5000	12860	10	1	2297970	415	5.64	0.34	12	0.08	3202.00	53046.00	24000	20230619	-24.79	17530	20240522	2.97	20200	-10.64	20240326	17530	2.97	20240522	24000	-24.79	20230619	17530	2.97	20240522	0.42	N	005820	5000	114 억		35030	N	N	0	N	00	N
45	20240524	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18060	190	2	1.06	29140820	1624	41.22	17880	18140	17880	23200	12510	17870	17948.19	1.52	0	-31	18116	17992	17776	17652	17436	18055	17715	115	5330	5000	12860	10	1	2297970	415	5.64	0.34	12	0.07	3202.00	53046.00	24000	20230619	-24.75	17530	20240522	3.02	20200	-10.59	20240326	17530	3.02	20240522	24000	-24.75	20230619	17530	3.02	20240522	0.42	N	005820	5000	114 억		35030	N	N	0	N	00	N
46	20240524	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18060	190	2	1.06	27623260	1540	39.09	17880	18140	17880	23200	12510	17870	17941.35	1.52	0	0	18116	17992	17776	17652	17436	18055	17715	115	5330	5000	12860	10	1	2297970	415	5.64	0.34	12	0.07	3202.00	53046.00	24000	20230619	-24.75	17530	20240522	3.02	20200	-10.59	20240326	17530	3.02	20240522	24000	-24.75	20230619	17530	3.02	20240522	0.42	N	005820	5000	114 억		35030	N	N	0	N	00	N
47	20240524	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18030	160	2	0.90	22641640	1264	32.08	17880	18140	17880	23200	12510	17870	17915.96	1.52	0	5	18116	17992	17776	17652	17436	18055	17715	115	5330	5000	12860	10	1	2297970	414	5.63	0.34	12	0.06	3202.00	53046.00	24000	20230619	-24.88	17530	20240522	2.85	20200	-10.74	20240326	17530	2.85	20240522	24000	-24.88	20230619	17530	2.85	20240522	0.42	N	005820	5000	114 억		35030	N	N	0	N	00	N
48	20240524	100205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17930	60	2	0.34	17608720	984	24.97	17880	17930	17880	23200	12510	17870	17897.56	1.52	0	-9	18116	17992	17776	17652	17436	18055	17715	115	5330	5000	12860	10	1	2297970	412	5.60	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.29	17530	20240522	2.28	20200	-11.24	20240326	17530	2.28	20240522	24000	-25.29	20230619	17530	2.28	20240522	0.42	N	005820	5000	114 억		35030	N	N	0	N	00	N
49	20240524	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17930	60	2	0.34	4451460	249	6.32	17880	17930	17880	23200	12510	17870	17881.51	1.52	0	-11	18116	17992	17776	17652	17436	18055	17715	115	5330	5000	12860	10	1	2297970	412	5.60	0.34	12	0.01	3202.00	53046.00	24000	20230619	-25.29	17530	20240522	2.28	20200	-11.24	20240326	17530	2.28	20240522	24000	-25.29	20230619	17530	2.28	20240522	0.42	N	005820	5000	114 억		35030	N	N	0	N	00	N
50	20240523	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17870	320	2	1.82	69770650	3940	121.49	17560	17900	17560	22800	12290	17550	17708.29	1.54	0	-341	17710	17630	17580	17500	17450	17605	17475	115	5250	5000	12630	10	1	2297970	411	5.58	0.34	12	0.17	3202.00	53046.00	24000	20230619	-25.54	17530	20240522	1.94	20200	-11.53	20240326	17530	1.94	20240522	24000	-25.54	20230619	17530	1.94	20240522	0.41	N	005820	5000	114 억		35371	N	N	0	N	00	N
51	20240523	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17800	250	2	1.42	65800330	3718	114.65	17560	17900	17560	22800	12290	17550	17697.78	1.54	0	-341	17710	17630	17580	17500	17450	17605	17475	115	5250	5000	12630	10	1	2297970	409	5.56	0.34	12	0.16	3202.00	53046.00	24000	20230619	-25.83	17530	20240522	1.54	20200	-11.88	20240326	17530	1.54	20240522	24000	-25.83	20230619	17530	1.54	20240522	0.41	N	005820	5000	114 억		35371	N	N	0	N	00	N
52	20240523	140206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17740	190	2	1.08	50301000	2849	87.85	17560	17740	17560	22800	12290	17550	17655.67	1.54	0	-155	17710	17630	17580	17500	17450	17605	17475	115	5250	5000	12630	10	1	2297970	408	5.54	0.33	12	0.12	3202.00	53046.00	24000	20230619	-26.08	17530	20240522	1.20	20200	-12.18	20240326	17530	1.20	20240522	24000	-26.08	20230619	17530	1.20	20240522	0.41	N	005820	5000	114 억		35371	N	N	0	N	00	N
53	20240523	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17740	190	2	1.08	46169320	2616	80.67	17560	17740	17560	22800	12290	17550	17648.82	1.54	0	-119	17710	17630	17580	17500	17450	17605	17475	115	5250	5000	12630	10	1	2297970	408	5.54	0.33	12	0.11	3202.00	53046.00	24000	20230619	-26.08	17530	20240522	1.20	20200	-12.18	20240326	17530	1.20	20240522	24000	-26.08	20230619	17530	1.20	20240522	0.41	N	005820	5000	114 억		35371	N	N	0	N	00	N
54	20240523	120204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17720	170	2	0.97	30047680	1707	52.64	17560	17720	17560	22800	12290	17550	17602.62	1.54	0	-109	17710	17630	17580	17500	17450	17605	17475	115	5250	5000	12630	10	1	2297970	407	5.53	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.17	17530	20240522	1.08	20200	-12.28	20240326	17530	1.08	20240522	24000	-26.17	20230619	17530	1.08	20240522	0.41	N	005820	5000	114 억		35371	N	N	0	N	00	N
55	20240523	110204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17690	140	2	0.80	26863130	1527	47.09	17560	17690	17560	22800	12290	17550	17592.10	1.54	0	-59	17710	17630	17580	17500	17450	17605	17475	115	5250	5000	12630	10	1	2297970	407	5.52	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.29	17530	20240522	0.91	20200	-12.43	20240326	17530	0.91	20240522	24000	-26.29	20230619	17530	0.91	20240522	0.41	N	005820	5000	114 억		35371	N	N	0	N	00	N
56	20240523	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17610	60	2	0.34	15462120	880	27.14	17560	17630	17560	22800	12290	17550	17570.59	1.54	0	-59	17710	17630	17580	17500	17450	17605	17475	115	5250	5000	12630	10	1	2297970	405	5.50	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.63	17530	20240522	0.46	20200	-12.82	20240326	17530	0.46	20240522	24000	-26.63	20230619	17530	0.46	20240522	0.41	N	005820	5000	114 억		35371	N	N	0	N	00	N
57	20240523	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17580	30	2	0.17	7199700	410	12.64	17560	17580	17560	22800	12290	17550	17560.24	1.54	0	-59	17710	17630	17580	17500	17450	17605	17475	115	5250	5000	12630	10	1	2297970	404	5.49	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.75	17530	20240522	0.29	20200	-12.97	20240326	17530	0.29	20240522	24000	-26.75	20230619	17530	0.29	20240522	0.41	N	005820	5000	114 억		35371	N	N	0	N	00	N
58	20240522	160203	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17550	-80	5	-0.45	57063820	3243	127.48	17630	17660	17530	22900	12350	17630	17595.88	1.55	0	-304	17763	17696	17663	17596	17563	17680	17580	115	5270	5000	12690	10	1	2297970	403	5.48	0.33	12	0.14	3202.00	53046.00	24000	20230619	-26.88	17530	20240522	0.11	20200	-13.12	20240326	17530	0.11	20240522	24000	-26.88	20230619	17530	0.11	20240522	0.48	N	005820	5000	114 억		35681	N	N	1	N	00	N
59	20240522	150205	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17650	20	2	0.11	35035420	1990	78.22	17630	17660	17570	22900	12350	17630	17605.60	1.55	0	-255	17763	17696	17663	17596	17563	17680	17580	115	5270	5000	12690	10	1	2297970	406	5.51	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.46	17570	20240522	0.46	20200	-12.62	20240326	17570	0.46	20240522	24000	-26.46	20230619	17570	0.46	20240522	0.48	N	005820	5000	114 억		35681	N	N	1	N	00	N
60	20240522	140204	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17640	10	2	0.06	33041700	1877	73.78	17630	17660	17570	22900	12350	17630	17603.31	1.55	0	-217	17763	17696	17663	17596	17563	17680	17580	115	5270	5000	12690	10	1	2297970	405	5.51	0.33	12	0.08	3202.00	53046.00	24000	20230619	-26.50	17570	20240522	0.40	20200	-12.67	20240326	17570	0.40	20240522	24000	-26.50	20230619	17570	0.40	20240522	0.48	N	005820	5000	114 억		35681	N	N	1	N	00	N
61	20240522	130205	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17630	0	3	0.00	28825100	1638	64.39	17630	17650	17570	22900	12350	17630	17597.52	1.55	0	-139	17763	17696	17663	17596	17563	17680	17580	115	5270	5000	12690	10	1	2297970	405	5.51	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.54	17570	20240522	0.34	20200	-12.72	20240326	17570	0.34	20240522	24000	-26.54	20230619	17570	0.34	20240522	0.48	N	005820	5000	114 억		35681	N	N	1	N	00	N
62	20240522	120204	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17600	-30	5	-0.17	26534640	1508	59.28	17630	17650	17570	22900	12350	17630	17595.66	1.55	0	-114	17763	17696	17663	17596	17563	17680	17580	115	5270	5000	12690	10	1	2297970	404	5.50	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.67	17570	20240522	0.17	20200	-12.87	20240326	17570	0.17	20240522	24000	-26.67	20230619	17570	0.17	20240522	0.48	N	005820	5000	114 억		35681	N	N	1	N	00	N
63	20240522	110204	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17570	-60	5	-0.34	23931750	1360	53.46	17630	17630	17570	22900	12350	17630	17596.60	1.55	0	-50	17763	17696	17663	17596	17563	17680	17580	115	5270	5000	12690	10	1	2297970	404	5.49	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.79	17570	20240522	0.00	20200	-13.02	20240326	17570	0.00	20240522	24000	-26.79	20230619	17570	0.00	20240522	0.48	N	005820	5000	114 억		35681	N	N	1	N	00	N
64	20240522	100204	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17570	-60	5	-0.34	19609150	1114	43.79	17630	17630	17570	22900	12350	17630	17602.19	1.55	0	-52	17763	17696	17663	17596	17563	17680	17580	115	5270	5000	12690	10	1	2297970	404	5.49	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.79	17570	20240522	0.00	20200	-13.02	20240326	17570	0.00	20240522	24000	-26.79	20230619	17570	0.00	20240522	0.48	N	005820	5000	114 억		35681	N	N	1	N	00	N
65	20240522	090205	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	17590	-40	5	-0.23	2167630	123	4.83	17630	17630	17590	22900	12350	17630	17622.32	1.55	0	-32	17763	17696	17663	17596	17563	17680	17580	115	5270	5000	12690	10	1	2297970	404	5.49	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.71	17590	20240522	0.00	20200	-12.92	20240326	17590	0.00	20240522	24000	-26.71	20230619	17590	0.00	20240522	0.48	N	005820	5000	114 억		35681	N	N	1	N	00	N
66	20240521	160202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17630	-90	5	-0.51	44932730	2544	34.13	17720	17730	17630	23000	12410	17720	17661.55	1.56	0	-183	17886	17802	17726	17642	17566	17765	17605	115	5280	5000	12750	10	1	2297970	405	5.51	0.33	12	0.11	3202.00	53046.00	24000	20230619	-26.54	17620	20231208	0.06	20200	-12.72	20240326	17620	0.06	20240228	24000	-26.54	20230619	17620	0.06	20231208	0.48	N	005820	5000	114 억		35866	N	N	1	N	00	N
67	20240521	150204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17650	-70	5	-0.40	40031550	2266	30.40	17720	17730	17630	23000	12410	17720	17665.45	1.56	0	-177	17886	17802	17726	17642	17566	17765	17605	115	5280	5000	12750	10	1	2297970	406	5.51	0.33	12	0.10	3202.00	53046.00	24000	20230619	-26.46	17620	20231208	0.17	20200	-12.62	20240326	17620	0.17	20240228	24000	-26.46	20230619	17620	0.17	20231208	0.48	N	005820	5000	114 억		35866	N	N	1	N	00	N
68	20240521	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17660	-60	5	-0.34	36556440	2069	27.76	17720	17730	17630	23000	12410	17720	17667.90	1.56	0	-135	17886	17802	17726	17642	17566	17765	17605	115	5280	5000	12750	10	1	2297970	406	5.52	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.42	17620	20231208	0.23	20200	-12.57	20240326	17620	0.23	20240228	24000	-26.42	20230619	17620	0.23	20231208	0.48	N	005820	5000	114 억		35866	N	N	1	N	00	N
69	20240521	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17660	-60	5	-0.34	35726780	2022	27.13	17720	17730	17630	23000	12410	17720	17668.26	1.56	0	-136	17886	17802	17726	17642	17566	17765	17605	115	5280	5000	12750	10	1	2297970	406	5.52	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.42	17620	20231208	0.23	20200	-12.57	20240326	17620	0.23	20240228	24000	-26.42	20230619	17620	0.23	20231208	0.48	N	005820	5000	114 억		35866	N	N	1	N	00	N
70	20240521	120204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17640	-80	5	-0.45	25937910	1467	19.68	17720	17730	17630	23000	12410	17720	17680.10	1.56	0	-110	17886	17802	17726	17642	17566	17765	17605	115	5280	5000	12750	10	1	2297970	405	5.51	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.50	17620	20231208	0.11	20200	-12.67	20240326	17620	0.11	20240228	24000	-26.50	20230619	17620	0.11	20231208	0.48	N	005820	5000	114 억		35866	N	N	1	N	00	N
71	20240521	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17640	-80	5	-0.45	23218080	1313	17.62	17720	17730	17630	23000	12410	17720	17682.37	1.56	0	-104	17886	17802	17726	17642	17566	17765	17605	115	5280	5000	12750	10	1	2297970	405	5.51	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.50	17620	20231208	0.11	20200	-12.67	20240326	17620	0.11	20240228	24000	-26.50	20230619	17620	0.11	20231208	0.48	N	005820	5000	114 억		35866	N	N	1	N	00	N
72	20240521	100205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17640	-80	5	-0.45	19726170	1115	14.96	17720	17730	17640	23000	12410	17720	17690.85	1.56	0	-104	17886	17802	17726	17642	17566	17765	17605	115	5280	5000	12750	10	1	2297970	405	5.51	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.50	17620	20231208	0.11	20200	-12.67	20240326	17620	0.11	20240228	24000	-26.50	20230619	17620	0.11	20231208	0.48	N	005820	5000	114 억		35866	N	N	1	N	00	N
73	20240521	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17720	0	3	0.00	6698160	378	5.07	17720	17720	17720	23000	12410	17720	17720.00	1.56	0	-59	17886	17802	17726	17642	17566	17765	17605	115	5280	5000	12750	10	1	2297970	407	5.53	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.17	17620	20231208	0.57	20200	-12.28	20240326	17620	0.57	20240228	24000	-26.17	20230619	17620	0.57	20231208	0.48	N	005820	5000	114 억		35866	N	N	1	N	00	N
74	20240517	160205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17810	-590	5	-3.21	167713820	9305	182.99	18210	18390	17810	23900	12880	18400	18022.99	1.56	0	37	18940	18670	18520	18250	18100	18595	18175	115	5500	5000	13240	10	1	2297970	409	5.56	0.34	12	0.40	3202.00	53046.00	24400	20230510	-27.01	17620	20231208	1.08	20200	-11.83	20240326	17620	1.08	20240228	24000	-25.79	20230619	17620	1.08	20231208	0.45	N	005820	5000	114 억		35856	N	N	3	N	00	N
75	20240517	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17840	-560	5	-3.04	159892880	8866	174.36	18210	18390	17810	23900	12880	18400	18033.06	1.56	0	13	18940	18670	18520	18250	18100	18595	18175	115	5500	5000	13240	10	1	2297970	410	5.57	0.34	12	0.39	3202.00	53046.00	24400	20230510	-26.89	17620	20231208	1.25	20200	-11.68	20240326	17620	1.25	20240228	24000	-25.67	20230619	17620	1.25	20231208	0.45	N	005820	5000	114 억		35856	N	N	3	N	00	N
76	20240517	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17820	-580	5	-3.15	143079720	7923	155.81	18210	18390	17820	23900	12880	18400	18057.40	1.56	0	30	18940	18670	18520	18250	18100	18595	18175	115	5500	5000	13240	10	1	2297970	409	5.57	0.34	12	0.34	3202.00	53046.00	24400	20230510	-26.97	17620	20231208	1.14	20200	-11.78	20240326	17620	1.14	20240228	24000	-25.75	20230619	17620	1.14	20231208	0.45	N	005820	5000	114 억		35856	N	N	3	N	00	N
77	20240517	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	17840	-560	5	-3.04	117244980	6475	127.34	18210	18390	17820	23900	12880	18400	18105.88	1.56	0	45	18940	18670	18520	18250	18100	18595	18175	115	5500	5000	13240	10	1	2297970	410	5.57	0.34	12	0.28	3202.00	53046.00	24400	20230510	-26.89	17620	20231208	1.25	20200	-11.68	20240326	17620	1.25	20240228	24000	-25.67	20230619	17620	1.25	20231208	0.45	N	005820	5000	114 억		35856	N	N	3	N	00	N
78	20240517	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18010	-390	5	-2.12	82674740	4546	89.40	18210	18390	18010	23900	12880	18400	18184.75	1.56	0	-31	18940	18670	18520	18250	18100	18595	18175	115	5500	5000	13240	10	1	2297970	414	5.62	0.34	12	0.20	3202.00	53046.00	24400	20230510	-26.19	17620	20231208	2.21	20200	-10.84	20240326	17620	2.21	20240228	24000	-24.96	20230619	17620	2.21	20231208	0.45	N	005820	5000	114 억		35856	N	N	3	N	00	N
79	20240517	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18240	-160	5	-0.87	36823710	2020	39.72	18210	18390	18200	23900	12880	18400	18226.82	1.56	0	48	18940	18670	18520	18250	18100	18595	18175	115	5500	5000	13240	10	1	2297970	419	5.70	0.34	12	0.09	3202.00	53046.00	24400	20230510	-25.25	17620	20231208	3.52	20200	-9.70	20240326	17620	3.52	20240228	24000	-24.00	20230619	17620	3.52	20231208	0.45	N	005820	5000	114 억		35856	N	N	3	N	00	N
80	20240517	100201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18240	-160	5	-0.87	29744320	1632	32.09	18210	18390	18200	23900	12880	18400	18222.20	1.56	0	31	18940	18670	18520	18250	18100	18595	18175	115	5500	5000	13240	10	1	2297970	419	5.70	0.34	12	0.07	3202.00	53046.00	24400	20230510	-25.25	17620	20231208	3.52	20200	-9.70	20240326	17620	3.52	20240228	24000	-24.00	20230619	17620	3.52	20231208	0.45	N	005820	5000	114 억		35856	N	N	3	N	00	N
81	20240517	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18200	-200	5	-1.09	6361230	349	6.86	18210	18210	18200	23900	12880	18400	18209.56	1.56	0	-39	18940	18670	18520	18250	18100	18595	18175	115	5500	5000	13240	10	1	2297970	418	5.68	0.34	12	0.02	3202.00	53046.00	24400	20230510	-25.41	17620	20231208	3.29	20200	-9.90	20240326	17620	3.29	20240228	24000	-24.17	20230619	17620	3.29	20231208	0.45	N	005820	5000	114 억		35856	N	N	3	N	00	N
82	20240516	160202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18400	-250	5	-1.34	92662420	4994	506.49	18650	18790	18370	24200	13060	18650	18555.94	1.55	0	296	19350	19000	18640	18290	17930	19175	18465	115	5550	5000	13420	10	1	2297970	423	5.75	0.35	12	0.22	3202.00	53046.00	24900	20230509	-26.10	17620	20231208	4.43	20200	-8.91	20240326	17620	4.43	20240228	24000	-23.33	20230619	17620	4.43	20231208	0.45	N	005820	5000	114 억		35560	N	N	3	N	00	N
83	20240516	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	-60	5	-0.32	87288340	4702	476.88	18650	18790	18370	24200	13060	18650	18563.85	1.55	0	287	19350	19000	18640	18290	17930	19175	18465	115	5550	5000	13420	10	1	2297970	427	5.81	0.35	12	0.20	3202.00	53046.00	24900	20230509	-25.34	17620	20231208	5.51	20200	-7.97	20240326	17620	5.51	20240228	24000	-22.54	20230619	17620	5.51	20231208	0.45	N	005820	5000	114 억		35560	N	N	1	N	00	N
84	20240516	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18640	-10	5	-0.05	72431930	3896	395.13	18650	18790	18370	24200	13060	18650	18591.16	1.55	0	283	19350	19000	18640	18290	17930	19175	18465	115	5550	5000	13420	10	1	2297970	428	5.82	0.35	12	0.17	3202.00	53046.00	24900	20230509	-25.14	17620	20231208	5.79	20200	-7.72	20240326	17620	5.79	20240228	24000	-22.33	20230619	17620	5.79	20231208	0.45	N	005820	5000	114 억		35560	N	N	1	N	00	N
85	20240516	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18720	70	2	0.38	35391570	1894	192.09	18650	18790	18600	24200	13060	18650	18686.40	1.55	0	44	19350	19000	18640	18290	17930	19175	18465	115	5550	5000	13420	10	1	2297970	430	5.85	0.35	12	0.08	3202.00	53046.00	24900	20230509	-24.82	17620	20231208	6.24	20200	-7.33	20240326	17620	6.24	20240228	24000	-22.00	20230619	17620	6.24	20231208	0.45	N	005820	5000	114 억		35560	N	N	1	N	00	N
86	20240516	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	0	3	0.00	35204370	1884	191.08	18650	18790	18600	24200	13060	18650	18686.22	1.55	0	44	19350	19000	18640	18290	17930	19175	18465	115	5550	5000	13420	10	1	2297970	429	5.82	0.35	12	0.08	3202.00	53046.00	24900	20230509	-25.10	17620	20231208	5.85	20200	-7.67	20240326	17620	5.85	20240228	24000	-22.29	20230619	17620	5.85	20231208	0.45	N	005820	5000	114 억		35560	N	N	1	N	00	N
87	20240516	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18760	110	2	0.59	32714780	1751	177.59	18650	18790	18600	24200	13060	18650	18683.73	1.55	0	32	19350	19000	18640	18290	17930	19175	18465	115	5550	5000	13420	10	1	2297970	431	5.86	0.35	12	0.08	3202.00	53046.00	24900	20230509	-24.66	17620	20231208	6.47	20200	-7.13	20240326	17620	6.47	20240228	24000	-21.83	20230619	17620	6.47	20231208	0.45	N	005820	5000	114 억		35560	N	N	1	N	00	N
88	20240516	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18760	110	2	0.59	26525200	1421	144.12	18650	18790	18600	24200	13060	18650	18666.73	1.55	0	29	19350	19000	18640	18290	17930	19175	18465	115	5550	5000	13420	10	1	2297970	431	5.86	0.35	12	0.06	3202.00	53046.00	24900	20230509	-24.66	17620	20231208	6.47	20200	-7.13	20240326	17620	6.47	20240228	24000	-21.83	20230619	17620	6.47	20231208	0.45	N	005820	5000	114 억		35560	N	N	1	N	00	N
89	20240516	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18790	140	2	0.75	4694990	251	25.46	18650	18790	18640	24200	13060	18650	18708.15	1.55	0	-30	19350	19000	18640	18290	17930	19175	18465	115	5550	5000	13420	10	1	2297970	432	5.87	0.35	12	0.01	3202.00	53046.00	24900	20230509	-24.54	17620	20231208	6.64	20200	-6.98	20240326	17620	6.64	20240228	24000	-21.71	20230619	17620	6.64	20231208	0.45	N	005820	5000	114 억		35560	N	N	1	N	00	N
90	20240514	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	230	2	1.25	18296680	986	29.92	18280	18990	18280	23900	12900	18420	18556.38	1.55	0	24	18906	18662	18526	18282	18146	18595	18215	115	5480	5000	13260	10	1	2297970	429	5.82	0.35	12	0.04	3202.00	53046.00	24900	20230509	-25.10	17620	20231208	5.85	20200	-7.67	20240326	17620	5.85	20240228	24000	-22.29	20230619	17620	5.85	20231208	0.48	N	005820	5000	114 억		35534	N	N	1	N	00	N
91	20240514	150204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18620	200	2	1.09	16375790	883	26.79	18280	18990	18280	23900	12900	18420	18545.63	1.55	0	26	18906	18662	18526	18282	18146	18595	18215	115	5480	5000	13260	10	1	2297970	428	5.82	0.35	12	0.04	3202.00	53046.00	24900	20230509	-25.22	17620	20231208	5.68	20200	-7.82	20240326	17620	5.68	20240228	24000	-22.42	20230619	17620	5.68	20231208	0.48	N	005820	5000	114 억		35534	N	N	0	N	00	N
92	20240514	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18510	90	2	0.49	14851430	801	24.30	18280	18990	18280	23900	12900	18420	18541.11	1.55	0	25	18906	18662	18526	18282	18146	18595	18215	115	5480	5000	13260	10	1	2297970	425	5.78	0.35	12	0.03	3202.00	53046.00	24900	20230509	-25.66	17620	20231208	5.05	20200	-8.37	20240326	17620	5.05	20240228	24000	-22.88	20230619	17620	5.05	20231208	0.48	N	005820	5000	114 억		35534	N	N	0	N	00	N
93	20240514	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	80	2	0.43	10870040	586	17.78	18280	18990	18280	23900	12900	18420	18549.56	1.55	0	21	18906	18662	18526	18282	18146	18595	18215	115	5480	5000	13260	10	1	2297970	425	5.78	0.35	12	0.03	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24000	-22.92	20230619	17620	4.99	20231208	0.48	N	005820	5000	114 억		35534	N	N	0	N	00	N
94	20240514	120203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	80	2	0.43	10721970	578	17.54	18280	18990	18280	23900	12900	18420	18550.12	1.55	0	21	18906	18662	18526	18282	18146	18595	18215	115	5480	5000	13260	10	1	2297970	425	5.78	0.35	12	0.03	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24000	-22.92	20230619	17620	4.99	20231208	0.48	N	005820	5000	114 억		35534	N	N	0	N	00	N
95	20240514	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18630	210	2	1.14	9593470	517	15.69	18280	18990	18280	23900	12900	18420	18556.03	1.55	0	-24	18906	18662	18526	18282	18146	18595	18215	115	5480	5000	13260	10	1	2297970	428	5.82	0.35	12	0.02	3202.00	53046.00	24900	20230509	-25.18	17620	20231208	5.73	20200	-7.77	20240326	17620	5.73	20240228	24000	-22.38	20230619	17620	5.73	20231208	0.48	N	005820	5000	114 억		35534	N	N	0	N	00	N
96	20240514	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18800	380	2	2.06	9181920	495	15.02	18280	18990	18280	23900	12900	18420	18549.33	1.55	0	-24	18906	18662	18526	18282	18146	18595	18215	115	5480	5000	13260	10	1	2297970	432	5.87	0.35	12	0.02	3202.00	53046.00	24900	20230509	-24.50	17620	20231208	6.70	20200	-6.93	20240326	17620	6.70	20240228	24000	-21.67	20230619	17620	6.70	20231208	0.48	N	005820	5000	114 억		35534	N	N	0	N	00	N
97	20240514	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18540	120	2	0.65	1497800	81	2.46	18280	18540	18280	23900	12900	18420	18491.36	1.55	0	18	18906	18662	18526	18282	18146	18595	18215	115	5480	5000	13260	10	1	2297970	426	5.79	0.35	12	0.00	3202.00	53046.00	24900	20230509	-25.54	17620	20231208	5.22	20200	-8.22	20240326	17620	5.22	20240228	24000	-22.75	20230619	17620	5.22	20231208	0.48	N	005820	5000	114 억		35534	N	N	0	N	00	N
98	20240513	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	-180	5	-0.97	60876200	3296	143.37	18600	18770	18390	24150	13020	18600	18469.52	1.54	0	46	18853	18726	18613	18486	18373	18790	18550	115	5550	5000	13390	10	1	2297970	423	5.75	0.35	12	0.14	3202.00	53046.00	24900	20230509	-26.02	17620	20231208	4.54	20200	-8.81	20240326	17620	4.54	20240228	24000	-23.25	20230619	17620	4.54	20231208	0.39	N	005820	5000	114 억		35488	N	N	0	N	00	N
99	20240513	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18680	80	2	0.43	59332890	3213	139.76	18600	18770	18390	24150	13020	18600	18466.30	1.54	0	49	18853	18726	18613	18486	18373	18790	18550	115	5550	5000	13390	10	1	2297970	429	5.83	0.35	12	0.14	3202.00	53046.00	24900	20230509	-24.98	17620	20231208	6.02	20200	-7.52	20240326	17620	6.02	20240228	24000	-22.17	20230619	17620	6.02	20231208	0.39	N	005820	5000	114 억		35488	N	N	0	N	00	N
100	20240513	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	-180	5	-0.97	37708640	2043	88.86	18600	18600	18390	24150	13020	18600	18457.13	1.54	0	12	18853	18726	18613	18486	18373	18790	18550	115	5550	5000	13390	10	1	2297970	423	5.75	0.35	12	0.09	3202.00	53046.00	24900	20230509	-26.02	17620	20231208	4.54	20200	-8.81	20240326	17620	4.54	20240228	24000	-23.25	20230619	17620	4.54	20231208	0.39	N	005820	5000	114 억		35488	N	N	0	N	00	N
101	20240513	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	-100	5	-0.54	31626770	1713	74.51	18600	18600	18390	24150	13020	18600	18462.39	1.54	0	-14	18853	18726	18613	18486	18373	18790	18550	115	5550	5000	13390	10	1	2297970	425	5.78	0.35	12	0.07	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24000	-22.92	20230619	17620	4.99	20231208	0.39	N	005820	5000	114 억		35488	N	N	0	N	00	N
102	20240513	120203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	-10	5	-0.05	29369370	1591	69.20	18600	18600	18390	24150	13020	18600	18459.25	1.54	0	-14	18853	18726	18613	18486	18373	18790	18550	115	5550	5000	13390	10	1	2297970	427	5.81	0.35	12	0.07	3202.00	53046.00	24900	20230509	-25.34	17620	20231208	5.51	20200	-7.97	20240326	17620	5.51	20240228	24000	-22.54	20230619	17620	5.51	20231208	0.39	N	005820	5000	114 억		35488	N	N	0	N	00	N
103	20240513	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	-180	5	-0.97	9849390	534	23.23	18600	18600	18400	24150	13020	18600	18443.08	1.54	0	-11	18853	18726	18613	18486	18373	18790	18550	115	5550	5000	13390	10	1	2297970	423	5.75	0.35	12	0.02	3202.00	53046.00	24900	20230509	-26.02	17620	20231208	4.54	20200	-8.81	20240326	17620	4.54	20240228	24000	-23.25	20230619	17620	4.54	20231208	0.39	N	005820	5000	114 억		35488	N	N	0	N	00	N
104	20240513	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18430	-170	5	-0.91	4674900	253	11.00	18600	18600	18430	24150	13020	18600	18475.40	1.54	0	-4	18853	18726	18613	18486	18373	18790	18550	115	5550	5000	13390	10	1	2297970	424	5.76	0.35	12	0.01	3202.00	53046.00	24900	20230509	-25.98	17620	20231208	4.60	20200	-8.76	20240326	17620	4.60	20240228	24000	-23.21	20230619	17620	4.60	20231208	0.39	N	005820	5000	114 억		35488	N	N	0	N	00	N
105	20240513	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	0	3	0.00	576600	31	1.35	18600	18600	18600	24150	13020	18600	18600.00	1.54	0	-3	18853	18726	18613	18486	18373	18790	18550	115	5550	5000	13390	10	1	2297970	427	5.81	0.35	12	0.00	3202.00	53046.00	24900	20230509	-25.30	17620	20231208	5.56	20200	-7.92	20240326	17620	5.56	20240228	24000	-22.50	20230619	17620	5.56	20231208	0.39	N	005820	5000	114 억		35488	N	N	0	N	00	N
106	20240510	160159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	0	3	0.00	42872070	2299	60.39	18550	18740	18500	24150	13020	18600	18648.24	1.53	0	194	18786	18692	18606	18512	18426	18690	18510	115	5550	5000	13390	10	1	2297970	427	5.81	0.35	12	0.10	3202.00	53046.00	24900	20230509	-25.30	17620	20231208	5.56	20200	-7.92	20240326	17620	5.56	20240228	24400	-23.77	20230510	17620	5.56	20231208	0.39	N	005820	5000	114 억		35243	N	N	0	N	00	N
107	20240510	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	-100	5	-0.54	38602250	2069	54.35	18550	18740	18500	24150	13020	18600	18657.58	1.53	0	195	18786	18692	18606	18512	18426	18690	18510	115	5550	5000	13390	10	1	2297970	425	5.78	0.35	12	0.09	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24400	-24.18	20230510	17620	4.99	20231208	0.39	N	005820	5000	114 억		35243	N	N	0	N	00	N
108	20240510	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18710	110	2	0.59	21003580	1126	29.58	18550	18740	18550	24150	13020	18600	18653.51	1.53	0	120	18786	18692	18606	18512	18426	18690	18510	115	5550	5000	13390	10	1	2297970	430	5.84	0.35	12	0.05	3202.00	53046.00	24900	20230509	-24.86	17620	20231208	6.19	20200	-7.38	20240326	17620	6.19	20240228	24400	-23.32	20230510	17620	6.19	20231208	0.39	N	005820	5000	114 억		35243	N	N	0	N	00	N
109	20240510	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18660	60	2	0.32	19600720	1051	27.61	18550	18740	18550	24150	13020	18600	18649.83	1.53	0	105	18786	18692	18606	18512	18426	18690	18510	115	5550	5000	13390	10	1	2297970	429	5.83	0.35	12	0.05	3202.00	53046.00	24900	20230509	-25.06	17620	20231208	5.90	20200	-7.62	20240326	17620	5.90	20240228	24400	-23.52	20230510	17620	5.90	20231208	0.39	N	005820	5000	114 억		35243	N	N	0	N	00	N
110	20240510	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18670	70	2	0.38	16418310	881	23.14	18550	18740	18550	24150	13020	18600	18636.20	1.53	0	115	18786	18692	18606	18512	18426	18690	18510	115	5550	5000	13390	10	1	2297970	429	5.83	0.35	12	0.04	3202.00	53046.00	24900	20230509	-25.02	17620	20231208	5.96	20200	-7.57	20240326	17620	5.96	20240228	24400	-23.48	20230510	17620	5.96	20231208	0.39	N	005820	5000	114 억		35243	N	N	0	N	00	N
111	20240510	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18740	140	2	0.75	15352920	824	21.64	18550	18740	18550	24150	13020	18600	18632.38	1.53	0	108	18786	18692	18606	18512	18426	18690	18510	115	5550	5000	13390	10	1	2297970	431	5.85	0.35	12	0.04	3202.00	53046.00	24900	20230509	-24.74	17620	20231208	6.36	20200	-7.23	20240326	17620	6.36	20240228	24400	-23.20	20230510	17620	6.36	20231208	0.39	N	005820	5000	114 억		35243	N	N	0	N	00	N
112	20240510	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	0	3	0.00	6475340	349	9.17	18550	18600	18550	24150	13020	18600	18553.31	1.53	0	108	18786	18692	18606	18512	18426	18690	18510	115	5550	5000	13390	10	1	2297970	427	5.81	0.35	12	0.02	3202.00	53046.00	24900	20230509	-25.30	17620	20231208	5.56	20200	-7.92	20240326	17620	5.56	20240228	24400	-23.77	20230510	17620	5.56	20231208	0.39	N	005820	5000	114 억		35243	N	N	0	N	00	N
113	20240510	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18550	-50	5	-0.27	4674850	252	6.62	18550	18550	18550	24150	13020	18600	18550.00	1.53	0	34	18786	18692	18606	18512	18426	18690	18510	115	5550	5000	13390	10	1	2297970	426	5.79	0.35	12	0.01	3202.00	53046.00	24900	20230509	-25.50	17620	20231208	5.28	20200	-8.17	20240326	17620	5.28	20240228	24400	-23.98	20230510	17620	5.28	20231208	0.39	N	005820	5000	114 억		35243	N	N	0	N	00	N
114	20240509	160202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	90	2	0.49	70780470	3802	411.92	18600	18700	18520	24050	12960	18510	18619.40	1.53	0	127	18790	18650	18490	18350	18190	18570	18270	115	5540	5000	13320	10	1	2297970	427	5.81	0.35	12	0.17	3202.00	53046.00	24900	20230509	-25.30	17620	20231208	5.56	20200	-7.92	20240326	17620	5.56	20240228	24900	-25.30	20230509	17620	5.56	20231208	0.41	N	005820	5000	114 억		35118	N	N	0	N	00	N
115	20240509	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	80	2	0.43	68065430	3656	396.10	18600	18700	18520	24050	12960	18510	18620.36	1.53	0	169	18790	18650	18490	18350	18190	18570	18270	115	5540	5000	13320	10	1	2297970	427	5.81	0.35	12	0.16	3202.00	53046.00	24900	20230509	-25.34	17620	20231208	5.51	20200	-7.97	20240326	17620	5.51	20240228	24900	-25.34	20230509	17620	5.51	20231208	0.41	N	005820	5000	114 억		35118	N	N	0	N	00	N
116	20240509	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18700	190	2	1.03	65387330	3512	380.50	18600	18700	18520	24050	12960	18510	18621.30	1.53	0	149	18790	18650	18490	18350	18190	18570	18270	115	5540	5000	13320	10	1	2297970	430	5.84	0.35	12	0.15	3202.00	53046.00	24900	20230509	-24.90	17620	20231208	6.13	20200	-7.43	20240326	17620	6.13	20240228	24900	-24.90	20230509	17620	6.13	20231208	0.41	N	005820	5000	114 억		35118	N	N	0	N	00	N
117	20240509	130159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	50	2	0.27	61959920	3328	360.56	18600	18680	18520	24050	12960	18510	18620.97	1.53	0	135	18790	18650	18490	18350	18190	18570	18270	115	5540	5000	13320	10	1	2297970	427	5.80	0.35	12	0.14	3202.00	53046.00	24900	20230509	-25.46	17620	20231208	5.33	20200	-8.12	20240326	17620	5.33	20240228	24900	-25.46	20230509	17620	5.33	20231208	0.41	N	005820	5000	114 억		35118	N	N	0	N	00	N
118	20240509	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	50	2	0.27	61718630	3315	359.15	18600	18680	18520	24050	12960	18510	18621.21	1.53	0	135	18790	18650	18490	18350	18190	18570	18270	115	5540	5000	13320	10	1	2297970	427	5.80	0.35	12	0.14	3202.00	53046.00	24900	20230509	-25.46	17620	20231208	5.33	20200	-8.12	20240326	17620	5.33	20240228	24900	-25.46	20230509	17620	5.33	20231208	0.41	N	005820	5000	114 억		35118	N	N	0	N	00	N
119	20240509	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18560	50	2	0.27	60939110	3273	354.60	18600	18680	18520	24050	12960	18510	18622.02	1.53	0	135	18790	18650	18490	18350	18190	18570	18270	115	5540	5000	13320	10	1	2297970	427	5.80	0.35	12	0.14	3202.00	53046.00	24900	20230509	-25.46	17620	20231208	5.33	20200	-8.12	20240326	17620	5.33	20240228	24900	-25.46	20230509	17620	5.33	20231208	0.41	N	005820	5000	114 억		35118	N	N	0	N	00	N
120	20240509	100158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18590	80	2	0.43	54034180	2901	314.30	18600	18680	18520	24050	12960	18510	18630.02	1.53	0	135	18790	18650	18490	18350	18190	18570	18270	115	5540	5000	13320	10	1	2297970	427	5.81	0.35	12	0.13	3202.00	53046.00	24900	20230509	-25.34	17620	20231208	5.51	20200	-7.97	20240326	17620	5.51	20240228	24900	-25.34	20230509	17620	5.51	20231208	0.41	N	005820	5000	114 억		35118	N	N	0	N	00	N
121	20240509	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18650	140	2	0.76	9604500	517	56.01	18600	18650	18520	24050	12960	18510	18592.73	1.53	0	61	18790	18650	18490	18350	18190	18570	18270	115	5540	5000	13320	10	1	2297970	429	5.82	0.35	12	0.02	3202.00	53046.00	24900	20230509	-25.10	17620	20231208	5.85	20200	-7.67	20240326	17620	5.85	20240228	24900	-25.10	20230509	17620	5.85	20231208	0.41	N	005820	5000	114 억		35118	N	N	0	N	00	N
122	20240508	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18510	-30	5	-0.16	17046890	923	48.17	18630	18630	18330	24100	12980	18540	18469.00	1.53	0	52	18726	18632	18466	18372	18206	18680	18420	115	5560	5000	13340	10	1	2297970	425	5.78	0.35	12	0.04	3202.00	53046.00	24900	20230509	-25.66	17620	20231208	5.05	20200	-8.37	20240326	17620	5.05	20240228	24900	-25.66	20230509	17620	5.05	20231208	0.41	N	005820	5000	114 억		35056	N	N	0	N	00	N
123	20240508	150159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18520	-20	5	-0.11	13362880	724	37.79	18630	18630	18330	24100	12980	18540	18457.02	1.53	0	18	18726	18632	18466	18372	18206	18680	18420	115	5560	5000	13340	10	1	2297970	426	5.78	0.35	12	0.03	3202.00	53046.00	24900	20230509	-25.62	17620	20231208	5.11	20200	-8.32	20240326	17620	5.11	20240228	24900	-25.62	20230509	17620	5.11	20231208	0.41	N	005820	5000	114 억		35056	N	N	0	N	00	N
124	20240508	140157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18490	-50	5	-0.27	12715120	689	35.96	18630	18630	18330	24100	12980	18540	18454.46	1.53	0	5	18726	18632	18466	18372	18206	18680	18420	115	5560	5000	13340	10	1	2297970	425	5.77	0.35	12	0.03	3202.00	53046.00	24900	20230509	-25.74	17620	20231208	4.94	20200	-8.47	20240326	17620	4.94	20240228	24900	-25.74	20230509	17620	4.94	20231208	0.41	N	005820	5000	114 억		35056	N	N	0	N	00	N
125	20240508	130156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	-120	5	-0.65	12197400	661	34.50	18630	18630	18330	24100	12980	18540	18452.95	1.53	0	5	18726	18632	18466	18372	18206	18680	18420	115	5560	5000	13340	10	1	2297970	423	5.75	0.35	12	0.03	3202.00	53046.00	24900	20230509	-26.02	17620	20231208	4.54	20200	-8.81	20240326	17620	4.54	20240228	24900	-26.02	20230509	17620	4.54	20231208	0.41	N	005820	5000	114 억		35056	N	N	0	N	00	N
126	20240508	120157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	-120	5	-0.65	11460600	621	32.41	18630	18630	18330	24100	12980	18540	18455.07	1.53	0	-15	18726	18632	18466	18372	18206	18680	18420	115	5560	5000	13340	10	1	2297970	423	5.75	0.35	12	0.03	3202.00	53046.00	24900	20230509	-26.02	17620	20231208	4.54	20200	-8.81	20240326	17620	4.54	20240228	24900	-26.02	20230509	17620	4.54	20231208	0.41	N	005820	5000	114 억		35056	N	N	0	N	00	N
127	20240508	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18370	-170	5	-0.92	9489690	514	26.83	18630	18630	18330	24100	12980	18540	18462.43	1.53	0	-15	18726	18632	18466	18372	18206	18680	18420	115	5560	5000	13340	10	1	2297970	422	5.74	0.35	12	0.02	3202.00	53046.00	24900	20230509	-26.22	17620	20231208	4.26	20200	-9.06	20240326	17620	4.26	20240228	24900	-26.22	20230509	17620	4.26	20231208	0.41	N	005820	5000	114 억		35056	N	N	0	N	00	N
128	20240508	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18370	-170	5	-0.92	6548670	354	18.48	18630	18630	18330	24100	12980	18540	18499.07	1.53	0	-15	18726	18632	18466	18372	18206	18680	18420	115	5560	5000	13340	10	1	2297970	422	5.74	0.35	12	0.02	3202.00	53046.00	24900	20230509	-26.22	17620	20231208	4.26	20200	-9.06	20240326	17620	4.26	20240228	24900	-26.22	20230509	17620	4.26	20231208	0.41	N	005820	5000	114 억		35056	N	N	0	N	00	N
129	20240508	090157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18540	0	3	0.00	2215710	119	6.21	18630	18630	18540	24100	12980	18540	18619.41	1.53	0	-15	18726	18632	18466	18372	18206	18680	18420	115	5560	5000	13340	10	1	2297970	426	5.79	0.35	12	0.01	3202.00	53046.00	24900	20230509	-25.54	17620	20231208	5.22	20200	-8.22	20240326	17620	5.22	20240228	24900	-25.54	20230509	17620	5.22	20231208	0.41	N	005820	5000	114 억		35056	N	N	0	N	00	N
130	20240503	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	10	2	0.05	31287590	1690	24.89	18490	18600	18480	24000	12950	18490	18514.90	1.52	0	-14	18556	18522	18466	18432	18376	18535	18445	115	5510	5000	13310	10	1	2297970	425	5.78	0.35	12	0.07	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24900	-25.70	20230509	17620	4.99	20231208	0.42	N	005820	5000	114 억		35037	N	N	1	N	00	N
131	20240503	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18480	-10	5	-0.05	30066570	1624	23.92	18490	18600	18480	24000	12950	18490	18515.43	1.52	0	-15	18556	18522	18466	18432	18376	18535	18445	115	5510	5000	13310	10	1	2297970	425	5.77	0.35	12	0.07	3202.00	53046.00	24900	20230509	-25.78	17620	20231208	4.88	20200	-8.51	20240326	17620	4.88	20240228	24900	-25.78	20230509	17620	4.88	20231208	0.42	N	005820	5000	114 억		35037	N	N	3	N	00	N
132	20240503	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18490	0	3	0.00	28273190	1527	22.49	18490	18600	18490	24000	12950	18490	18517.26	1.52	0	-15	18556	18522	18466	18432	18376	18535	18445	115	5510	5000	13310	10	1	2297970	425	5.77	0.35	12	0.07	3202.00	53046.00	24900	20230509	-25.74	17620	20231208	4.94	20200	-8.47	20240326	17620	4.94	20240228	24900	-25.74	20230509	17620	4.94	20231208	0.42	N	005820	5000	114 억		35037	N	N	3	N	00	N
133	20240503	130201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	10	2	0.05	22221690	1200	17.68	18490	18600	18490	24000	12950	18490	18520.57	1.52	0	-15	18556	18522	18466	18432	18376	18535	18445	115	5510	5000	13310	10	1	2297970	425	5.78	0.35	12	0.05	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24900	-25.70	20230509	17620	4.99	20231208	0.42	N	005820	5000	114 억		35037	N	N	3	N	00	N
134	20240503	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	10	2	0.05	19964920	1078	15.88	18490	18600	18490	24000	12950	18490	18523.37	1.52	0	-15	18556	18522	18466	18432	18376	18535	18445	115	5510	5000	13310	10	1	2297970	425	5.78	0.35	12	0.05	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24900	-25.70	20230509	17620	4.99	20231208	0.42	N	005820	5000	114 억		35037	N	N	3	N	00	N
135	20240503	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	10	2	0.05	15100440	815	12.00	18490	18600	18490	24000	12950	18490	18533.36	1.52	0	-15	18556	18522	18466	18432	18376	18535	18445	115	5510	5000	13310	10	1	2297970	425	5.78	0.35	12	0.04	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24900	-25.70	20230509	17620	4.99	20231208	0.42	N	005820	5000	114 억		35037	N	N	3	N	00	N
136	20240503	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18570	80	2	0.43	11663310	630	9.28	18490	18600	18490	24000	12950	18490	18517.46	1.52	0	-15	18556	18522	18466	18432	18376	18535	18445	115	5510	5000	13310	10	1	2297970	427	5.80	0.35	12	0.03	3202.00	53046.00	24900	20230509	-25.42	17620	20231208	5.39	20200	-8.07	20240326	17620	5.39	20240228	24900	-25.42	20230509	17620	5.39	20231208	0.42	N	005820	5000	114 억		35037	N	N	3	N	00	N
137	20240503	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18600	110	2	0.59	2681600	145	2.14	18490	18600	18490	24000	12950	18490	18501.70	1.52	0	-6	18556	18522	18466	18432	18376	18535	18445	115	5510	5000	13310	10	1	2297970	427	5.81	0.35	12	0.01	3202.00	53046.00	24900	20230509	-25.30	17620	20231208	5.56	20200	-7.92	20240326	17620	5.56	20240228	24900	-25.30	20230509	17620	5.56	20231208	0.42	N	005820	5000	114 억		35037	N	N	3	N	00	N
138	20240502	160159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18490	80	2	0.43	124000880	6725	132.23	18490	18500	18410	23900	12890	18410	18438.88	1.53	0	-209	18656	18532	18376	18252	18096	18595	18315	115	5490	5000	13250	10	1	2297970	425	5.77	0.35	12	0.29	3202.00	53046.00	24900	20230509	-25.74	17620	20231208	4.94	20200	-8.47	20240326	17620	4.94	20240228	24900	-25.74	20230509	17620	4.94	20231208	0.43	N	005820	5000	114 억		35177	N	N	3	N	00	N
139	20240502	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18490	80	2	0.43	122431090	6640	130.55	18490	18500	18410	23900	12890	18410	18438.50	1.53	0	-231	18656	18532	18376	18252	18096	18595	18315	115	5490	5000	13250	10	1	2297970	425	5.77	0.35	12	0.29	3202.00	53046.00	24900	20230509	-25.74	17620	20231208	4.94	20200	-8.47	20240326	17620	4.94	20240228	24900	-25.74	20230509	17620	4.94	20231208	0.43	N	005820	5000	114 억		35177	N	N	0	N	00	N
140	20240502	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18500	90	2	0.49	112146410	6082	119.58	18490	18500	18410	23900	12890	18410	18439.16	1.53	0	-233	18656	18532	18376	18252	18096	18595	18315	115	5490	5000	13250	10	1	2297970	425	5.78	0.35	12	0.26	3202.00	53046.00	24900	20230509	-25.70	17620	20231208	4.99	20200	-8.42	20240326	17620	4.99	20240228	24900	-25.70	20230509	17620	4.99	20231208	0.43	N	005820	5000	114 억		35177	N	N	0	N	00	N
141	20240502	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18420	10	2	0.05	109540410	5941	116.81	18490	18490	18410	23900	12890	18410	18438.14	1.53	0	-233	18656	18532	18376	18252	18096	18595	18315	115	5490	5000	13250	10	1	2297970	423	5.75	0.35	12	0.26	3202.00	53046.00	24900	20230509	-26.02	17620	20231208	4.54	20200	-8.81	20240326	17620	4.54	20240228	24900	-26.02	20230509	17620	4.54	20231208	0.43	N	005820	5000	114 억		35177	N	N	0	N	00	N
142	20240502	120158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18450	40	2	0.22	100509870	5452	107.20	18490	18490	18410	23900	12890	18410	18435.51	1.53	0	-233	18656	18532	18376	18252	18096	18595	18315	115	5490	5000	13250	10	1	2297970	424	5.76	0.35	12	0.24	3202.00	53046.00	24900	20230509	-25.90	17620	20231208	4.71	20200	-8.66	20240326	17620	4.71	20240228	24900	-25.90	20230509	17620	4.71	20231208	0.43	N	005820	5000	114 억		35177	N	N	0	N	00	N
143	20240502	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18480	70	2	0.38	96097000	5213	102.50	18490	18490	18410	23900	12890	18410	18434.20	1.53	0	-162	18656	18532	18376	18252	18096	18595	18315	115	5490	5000	13250	10	1	2297970	425	5.77	0.35	12	0.23	3202.00	53046.00	24900	20230509	-25.78	17620	20231208	4.88	20200	-8.51	20240326	17620	4.88	20240228	24900	-25.78	20230509	17620	4.88	20231208	0.43	N	005820	5000	114 억		35177	N	N	0	N	00	N
144	20240502	100158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18440	30	2	0.16	76827040	4169	81.97	18490	18490	18410	23900	12890	18410	18428.26	1.53	0	-160	18656	18532	18376	18252	18096	18595	18315	115	5490	5000	13250	10	1	2297970	424	5.76	0.35	12	0.18	3202.00	53046.00	24900	20230509	-25.94	17620	20231208	4.65	20200	-8.71	20240326	17620	4.65	20240228	24900	-25.94	20230509	17620	4.65	20231208	0.43	N	005820	5000	114 억		35177	N	N	0	N	00	N
145	20240502	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18410	0	3	0.00	15026360	814	16.00	18490	18490	18410	23900	12890	18410	18461.16	1.53	0	-150	18656	18532	18376	18252	18096	18595	18315	115	5490	5000	13250	10	1	2297970	423	5.75	0.35	12	0.04	3202.00	53046.00	24900	20230509	-26.06	17620	20231208	4.48	20200	-8.86	20240326	17620	4.48	20240228	24900	-26.06	20230509	17620	4.48	20231208	0.43	N	005820	5000	114 억		35177	N	N	0	N	00	N