KissMeData/003610/price/prices-20240701.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	20240731	160150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2570	10	2	0.39	266948195	104283	31.15	2580	2585	2545	3325	1795	2560	2559.84	0.00	0	12143	2623	2591	2568	2536	2513	2607	2552	212	765	500	1680	5	1	42314090	1087	-26.22	0.53	09	0.25	-98.00	4872.00	2840	20240701	-9.51	1877	20231024	36.92	2840	-9.51	20240701	2010	27.86	20240311	2840	-9.51	20240701	1877	36.92	20231024	0.24	N	003610	500	211 억		0	N	N	51	N	00	N
3	20240731	150152	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	25	2	0.98	262488900	102549	30.63	2580	2585	2545	3325	1795	2560	2559.64	0.00	0	11988	2623	2591	2568	2536	2513	2607	2552	212	765	500	1680	5	1	42314090	1094	-26.38	0.53	09	0.24	-98.00	4872.00	2840	20240701	-8.98	1877	20231024	37.72	2840	-8.98	20240701	2010	28.61	20240311	2840	-8.98	20240701	1877	37.72	20231024	0.24	N	003610	500	211 억		0	N	N	75	N	00	N
4	20240731	140151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2570	10	2	0.39	253418305	99024	29.58	2580	2580	2545	3325	1795	2560	2559.16	0.00	0	11060	2623	2591	2568	2536	2513	2607	2552	212	765	500	1680	5	1	42314090	1087	-26.22	0.53	09	0.23	-98.00	4872.00	2840	20240701	-9.51	1877	20231024	36.92	2840	-9.51	20240701	2010	27.86	20240311	2840	-9.51	20240701	1877	36.92	20231024	0.24	N	003610	500	211 억		0	N	N	75	N	00	N
5	20240731	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	15	2	0.59	123905490	48432	14.47	2580	2580	2545	3325	1795	2560	2558.34	0.00	0	-2583	2623	2591	2568	2536	2513	2607	2552	212	765	500	1680	5	1	42314090	1090	-26.28	0.53	09	0.11	-98.00	4872.00	2840	20240701	-9.33	1877	20231024	37.19	2840	-9.33	20240701	2010	28.11	20240311	2840	-9.33	20240701	1877	37.19	20231024	0.24	N	003610	500	211 억		0	N	N	75	N	00	N
6	20240731	120152	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	15	2	0.59	38992925	15254	4.56	2580	2580	2545	3325	1795	2560	2556.24	0.00	0	-6669	2623	2591	2568	2536	2513	2607	2552	212	765	500	1680	5	1	42314090	1090	-26.28	0.53	09	0.04	-98.00	4872.00	2840	20240701	-9.33	1877	20231024	37.19	2840	-9.33	20240701	2010	28.11	20240311	2840	-9.33	20240701	1877	37.19	20231024	0.24	N	003610	500	211 억		0	N	N	75	N	00	N
7	20240731	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2565	5	2	0.20	28039650	10980	3.28	2580	2580	2545	3325	1795	2560	2553.70	0.00	0	-6844	2623	2591	2568	2536	2513	2607	2552	212	765	500	1680	5	1	42314090	1085	-26.17	0.53	09	0.03	-98.00	4872.00	2840	20240701	-9.68	1877	20231024	36.65	2840	-9.68	20240701	2010	27.61	20240311	2840	-9.68	20240701	1877	36.65	20231024	0.24	N	003610	500	211 억		0	N	N	75	N	00	N
8	20240731	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2570	10	2	0.39	22591890	8857	2.65	2580	2580	2545	3325	1795	2560	2550.74	0.00	0	-7147	2623	2591	2568	2536	2513	2607	2552	212	765	500	1680	5	1	42314090	1087	-26.22	0.53	09	0.02	-98.00	4872.00	2840	20240701	-9.51	1877	20231024	36.92	2840	-9.51	20240701	2010	27.86	20240311	2840	-9.51	20240701	1877	36.92	20231024	0.24	N	003610	500	211 억		0	N	N	75	N	00	N
9	20240731	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2570	10	2	0.39	110840	43	0.01	2580	2580	2570	3325	1795	2560	2577.67	0.00	0	-18	2623	2591	2568	2536	2513	2607	2552	212	765	500	1680	5	1	42314090	1087	-26.22	0.53	09	0.00	-98.00	4872.00	2840	20240701	-9.51	1877	20231024	36.92	2840	-9.51	20240701	2010	27.86	20240311	2840	-9.51	20240701	1877	36.92	20231024	0.24	N	003610	500	211 억		0	N	N	75	N	00	N
10	20240730	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	10	2	0.39	868445830	334803	135.59	2545	2600	2545	3315	1785	2550	2593.90	0.00	0	-2883	2636	2592	2556	2512	2476	2615	2535	212	765	500	1680	5	1	42314090	1083	-26.12	0.53	09	0.79	-98.00	4872.00	2840	20240701	-9.86	1877	20231024	36.39	2840	-9.86	20240701	2010	27.36	20240311	2840	-9.86	20240701	1877	36.39	20231024	0.24	N	003610	500	211 억		0	N	N	75	N	00	N
11	20240730	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	10	2	0.39	69586040	27271	11.04	2545	2580	2545	3315	1785	2550	2551.65	0.00	0	-383	2636	2592	2556	2512	2476	2615	2535	212	765	500	1680	5	1	42314090	1083	-26.12	0.53	09	0.06	-98.00	4872.00	2840	20240701	-9.86	1877	20231024	36.39	2840	-9.86	20240701	2010	27.36	20240311	2840	-9.86	20240701	1877	36.39	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
12	20240730	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	10	2	0.39	53027460	20777	8.41	2545	2580	2545	3315	1785	2550	2552.22	0.00	0	-296	2636	2592	2556	2512	2476	2615	2535	212	765	500	1680	5	1	42314090	1083	-26.12	0.53	09	0.05	-98.00	4872.00	2840	20240701	-9.86	1877	20231024	36.39	2840	-9.86	20240701	2010	27.36	20240311	2840	-9.86	20240701	1877	36.39	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
13	20240730	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2550	0	3	0.00	19995080	7820	3.17	2545	2580	2545	3315	1785	2550	2556.92	0.00	0	1288	2636	2592	2556	2512	2476	2615	2535	212	765	500	1680	5	1	42314090	1079	-26.02	0.52	09	0.02	-98.00	4872.00	2840	20240701	-10.21	1877	20231024	35.86	2840	-10.21	20240701	2010	26.87	20240311	2840	-10.21	20240701	1877	35.86	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
14	20240730	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2545	-5	5	-0.20	9159435	3590	1.45	2545	2580	2545	3315	1785	2550	2551.37	0.00	0	2090	2636	2592	2556	2512	2476	2615	2535	212	765	500	1680	5	1	42314090	1077	-25.97	0.52	09	0.01	-98.00	4872.00	2840	20240701	-10.39	1877	20231024	35.59	2840	-10.39	20240701	2010	26.62	20240311	2840	-10.39	20240701	1877	35.59	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
15	20240730	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2545	-5	5	-0.20	9144165	3584	1.45	2545	2580	2545	3315	1785	2550	2551.39	0.00	0	2090	2636	2592	2556	2512	2476	2615	2535	212	765	500	1680	5	1	42314090	1077	-25.97	0.52	09	0.01	-98.00	4872.00	2840	20240701	-10.39	1877	20231024	35.59	2840	-10.39	20240701	2010	26.62	20240311	2840	-10.39	20240701	1877	35.59	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
16	20240730	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	10	2	0.39	8629970	3382	1.37	2545	2580	2545	3315	1785	2550	2551.74	0.00	0	1905	2636	2592	2556	2512	2476	2615	2535	212	765	500	1680	5	1	42314090	1083	-26.12	0.53	09	0.01	-98.00	4872.00	2840	20240701	-9.86	1877	20231024	36.39	2840	-9.86	20240701	2010	27.36	20240311	2840	-9.86	20240701	1877	36.39	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
17	20240730	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2580	30	2	1.18	3863425	1518	0.61	2545	2580	2545	3315	1785	2550	2545.08	0.00	0	500	2636	2592	2556	2512	2476	2615	2535	212	765	500	1680	5	1	42314090	1092	-26.33	0.53	09	0.00	-98.00	4872.00	2840	20240701	-9.15	1877	20231024	37.45	2840	-9.15	20240701	2010	28.36	20240311	2840	-9.15	20240701	1877	37.45	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
18	20240729	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2550	-10	5	-0.39	631323915	246920	899.40	2535	2600	2520	3325	1795	2560	2556.80	0.00	0	-7200	2630	2595	2560	2525	2490	2612	2542	212	765	500	1680	5	1	42314090	1079	-26.02	0.52	09	0.58	-98.00	4872.00	2840	20240701	-10.21	1877	20231024	35.86	2840	-10.21	20240701	2010	26.87	20240311	2840	-10.21	20240701	1877	35.86	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
19	20240729	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	25	2	0.98	619416815	242252	882.39	2535	2600	2520	3325	1795	2560	2556.91	0.00	0	-4409	2630	2595	2560	2525	2490	2612	2542	212	765	500	1680	5	1	42314090	1094	-26.38	0.53	09	0.57	-98.00	4872.00	2840	20240701	-8.98	1877	20231024	37.72	2840	-8.98	20240701	2010	28.61	20240311	2840	-8.98	20240701	1877	37.72	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
20	20240729	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2565	5	2	0.20	357153690	140998	513.58	2535	2565	2520	3325	1795	2560	2533.04	0.00	0	-1349	2630	2595	2560	2525	2490	2612	2542	212	765	500	1680	5	1	42314090	1085	-26.17	0.53	09	0.33	-98.00	4872.00	2840	20240701	-9.68	1877	20231024	36.65	2840	-9.68	20240701	2010	27.61	20240311	2840	-9.68	20240701	1877	36.65	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
21	20240729	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	-30	5	-1.17	234824180	92804	338.03	2535	2565	2520	3325	1795	2560	2530.32	0.00	0	4357	2630	2595	2560	2525	2490	2612	2542	212	765	500	1680	5	1	42314090	1071	-25.82	0.52	09	0.22	-98.00	4872.00	2840	20240701	-10.92	1877	20231024	34.79	2840	-10.92	20240701	2010	25.87	20240311	2840	-10.92	20240701	1877	34.79	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
22	20240729	120147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2550	-10	5	-0.39	20923340	8251	30.05	2535	2565	2530	3325	1795	2560	2535.86	0.00	0	823	2630	2595	2560	2525	2490	2612	2542	212	765	500	1680	5	1	42314090	1079	-26.02	0.52	09	0.02	-98.00	4872.00	2840	20240701	-10.21	1877	20231024	35.86	2840	-10.21	20240701	2010	26.87	20240311	2840	-10.21	20240701	1877	35.86	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
23	20240729	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	0	3	0.00	20400540	8046	29.31	2535	2565	2530	3325	1795	2560	2535.49	0.00	0	823	2630	2595	2560	2525	2490	2612	2542	212	765	500	1680	5	1	42314090	1083	-26.12	0.53	09	0.02	-98.00	4872.00	2840	20240701	-9.86	1877	20231024	36.39	2840	-9.86	20240701	2010	27.36	20240311	2840	-9.86	20240701	1877	36.39	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
24	20240729	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2565	5	2	0.20	19480720	7686	28.00	2535	2565	2530	3325	1795	2560	2534.57	0.00	0	823	2630	2595	2560	2525	2490	2612	2542	212	765	500	1680	5	1	42314090	1085	-26.17	0.53	09	0.02	-98.00	4872.00	2840	20240701	-9.68	1877	20231024	36.65	2840	-9.68	20240701	2010	27.61	20240311	2840	-9.68	20240701	1877	36.65	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
25	20240729	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	0	3	0.00	97255	38	0.14	2535	2560	2535	3325	1795	2560	2559.34	0.00	0	37	2630	2595	2560	2525	2490	2612	2542	212	765	500	1680	5	1	42314090	1083	-26.12	0.53	09	0.00	-98.00	4872.00	2840	20240701	-9.86	1877	20231024	36.39	2840	-9.86	20240701	2010	27.36	20240311	2840	-9.86	20240701	1877	36.39	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
26	20240726	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	45	2	1.79	70543250	27454	19.92	2530	2595	2525	3265	1765	2515	2569.51	0.00	0	4879	2621	2567	2541	2487	2461	2555	2475	212	750	500	1650	5	1	42314090	1083	-26.12	0.53	09	0.06	-98.00	4872.00	2840	20240701	-9.86	1877	20231024	36.39	2840	-9.86	20240701	2010	27.36	20240311	2840	-9.86	20240701	1877	36.39	20231024	0.24	N	003610	500	211 억		0	N	N	3	N	00	N
27	20240726	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2570	55	2	2.19	65616260	25531	18.52	2530	2595	2525	3265	1765	2515	2570.06	0.00	0	5006	2621	2567	2541	2487	2461	2555	2475	212	750	500	1650	5	1	42314090	1087	-26.22	0.53	09	0.06	-98.00	4872.00	2840	20240701	-9.51	1877	20231024	36.92	2840	-9.51	20240701	2010	27.86	20240311	2840	-9.51	20240701	1877	36.92	20231024	0.24	N	003610	500	211 억		0	N	N	1	N	00	N
28	20240726	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	75	2	2.98	52524100	20445	14.83	2530	2595	2525	3265	1765	2515	2569.04	0.00	0	4772	2621	2567	2541	2487	2461	2555	2475	212	750	500	1650	5	1	42314090	1096	-26.43	0.53	09	0.05	-98.00	4872.00	2840	20240701	-8.80	1877	20231024	37.99	2840	-8.80	20240701	2010	28.86	20240311	2840	-8.80	20240701	1877	37.99	20231024	0.24	N	003610	500	211 억		0	N	N	1	N	00	N
29	20240726	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	80	2	3.18	51980400	20235	14.68	2530	2595	2525	3265	1765	2515	2568.84	0.00	0	4862	2621	2567	2541	2487	2461	2555	2475	212	750	500	1650	5	1	42314090	1098	-26.48	0.53	09	0.05	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.24	N	003610	500	211 억		0	N	N	1	N	00	N
30	20240726	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	60	2	2.39	25230725	9911	7.19	2530	2580	2525	3265	1765	2515	2545.73	0.00	0	1268	2621	2567	2541	2487	2461	2555	2475	212	750	500	1650	5	1	42314090	1090	-26.28	0.53	09	0.02	-98.00	4872.00	2840	20240701	-9.33	1877	20231024	37.19	2840	-9.33	20240701	2010	28.11	20240311	2840	-9.33	20240701	1877	37.19	20231024	0.24	N	003610	500	211 억		0	N	N	1	N	00	N
31	20240726	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2580	65	2	2.58	12406525	4897	3.55	2530	2580	2525	3265	1765	2515	2533.49	0.00	0	453	2621	2567	2541	2487	2461	2555	2475	212	750	500	1650	5	1	42314090	1092	-26.33	0.53	09	0.01	-98.00	4872.00	2840	20240701	-9.15	1877	20231024	37.45	2840	-9.15	20240701	2010	28.36	20240311	2840	-9.15	20240701	1877	37.45	20231024	0.24	N	003610	500	211 억		0	N	N	1	N	00	N
32	20240726	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	20	2	0.80	12203235	4817	3.49	2530	2545	2525	3265	1765	2515	2533.37	0.00	0	449	2621	2567	2541	2487	2461	2555	2475	212	750	500	1650	5	1	42314090	1073	-25.87	0.52	09	0.01	-98.00	4872.00	2840	20240701	-10.74	1877	20231024	35.06	2840	-10.74	20240701	2010	26.12	20240311	2840	-10.74	20240701	1877	35.06	20231024	0.24	N	003610	500	211 억		0	N	N	1	N	00	N
33	20240726	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	15	2	0.60	255530	101	0.07	2530	2530	2530	3265	1765	2515	2530.00	0.00	0	-100	2621	2567	2541	2487	2461	2555	2475	212	750	500	1650	5	1	42314090	1071	-25.82	0.52	09	0.00	-98.00	4872.00	2840	20240701	-10.92	1877	20231024	34.79	2840	-10.92	20240701	2010	25.87	20240311	2840	-10.92	20240701	1877	34.79	20231024	0.24	N	003610	500	211 억		0	N	N	1	N	00	N
34	20240725	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2515	-65	5	-2.52	349286015	137849	137.13	2560	2595	2515	3350	1810	2580	2533.87	0.00	0	-8682	2686	2632	2586	2532	2486	2610	2510	212	770	500	1700	5	1	42314090	1064	-25.66	0.52	09	0.33	-98.00	4872.00	2840	20240701	-11.44	1877	20231024	33.99	2840	-11.44	20240701	2010	25.12	20240311	2840	-11.44	20240701	1877	33.99	20231024	0.23	N	003610	500	211 억		0	N	N	1	N	00	N
35	20240725	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	-45	5	-1.74	319681520	126090	125.43	2560	2595	2520	3350	1810	2580	2535.34	0.00	0	-7066	2686	2632	2586	2532	2486	2610	2510	212	770	500	1700	5	1	42314090	1073	-25.87	0.52	09	0.30	-98.00	4872.00	2840	20240701	-10.74	1877	20231024	35.06	2840	-10.74	20240701	2010	26.12	20240311	2840	-10.74	20240701	1877	35.06	20231024	0.23	N	003610	500	211 억		0	N	N	3	N	00	N
36	20240725	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	-40	5	-1.55	257763470	101607	101.08	2560	2595	2520	3350	1810	2580	2536.87	0.00	0	-7663	2686	2632	2586	2532	2486	2610	2510	212	770	500	1700	5	1	42314090	1075	-25.92	0.52	09	0.24	-98.00	4872.00	2840	20240701	-10.56	1877	20231024	35.32	2840	-10.56	20240701	2010	26.37	20240311	2840	-10.56	20240701	1877	35.32	20231024	0.23	N	003610	500	211 억		0	N	N	3	N	00	N
37	20240725	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2535	-45	5	-1.74	175971950	69418	69.06	2560	2595	2520	3350	1810	2580	2534.96	0.00	0	-9751	2686	2632	2586	2532	2486	2610	2510	212	770	500	1700	5	1	42314090	1073	-25.87	0.52	09	0.16	-98.00	4872.00	2840	20240701	-10.74	1877	20231024	35.06	2840	-10.74	20240701	2010	26.12	20240311	2840	-10.74	20240701	1877	35.06	20231024	0.23	N	003610	500	211 억		0	N	N	3	N	00	N
38	20240725	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	-40	5	-1.55	134567360	53016	52.74	2560	2595	2520	3350	1810	2580	2538.24	0.00	0	-10725	2686	2632	2586	2532	2486	2610	2510	212	770	500	1700	5	1	42314090	1075	-25.92	0.52	09	0.13	-98.00	4872.00	2840	20240701	-10.56	1877	20231024	35.32	2840	-10.56	20240701	2010	26.37	20240311	2840	-10.56	20240701	1877	35.32	20231024	0.23	N	003610	500	211 억		0	N	N	3	N	00	N
39	20240725	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2525	-55	5	-2.13	117933005	46462	46.22	2560	2595	2520	3350	1810	2580	2538.27	0.00	0	-10952	2686	2632	2586	2532	2486	2610	2510	212	770	500	1700	5	1	42314090	1068	-25.77	0.52	09	0.11	-98.00	4872.00	2840	20240701	-11.09	1877	20231024	34.52	2840	-11.09	20240701	2010	25.62	20240311	2840	-11.09	20240701	1877	34.52	20231024	0.23	N	003610	500	211 억		0	N	N	3	N	00	N
40	20240725	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	-40	5	-1.55	91837290	36167	35.98	2560	2595	2520	3350	1810	2580	2539.26	0.00	0	-11774	2686	2632	2586	2532	2486	2610	2510	212	770	500	1700	5	1	42314090	1075	-25.92	0.52	09	0.09	-98.00	4872.00	2840	20240701	-10.56	1877	20231024	35.32	2840	-10.56	20240701	2010	26.37	20240311	2840	-10.56	20240701	1877	35.32	20231024	0.23	N	003610	500	211 억		0	N	N	3	N	00	N
41	20240725	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	15	2	0.58	5155	2	0.00	2560	2595	2560	3350	1810	2580	2577.50	0.00	0	1	2686	2632	2586	2532	2486	2610	2510	212	770	500	1700	5	1	42314090	1098	-26.48	0.53	09	0.00	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.23	N	003610	500	211 억		0	N	N	3	N	00	N
42	20240724	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2580	-30	5	-1.15	258810580	100523	126.91	2640	2640	2540	3390	1830	2610	2569.43	0.00	0	-4372	2676	2642	2616	2582	2556	2660	2600	212	780	500	1720	5	1	42314090	1092	-26.33	0.53	09	0.24	-98.00	4872.00	2840	20240701	-9.15	1877	20231024	37.45	2840	-9.15	20240701	2010	28.36	20240311	2840	-9.15	20240701	1877	37.45	20231024	0.23	N	003610	500	211 억		0	N	N	3	N	00	N
43	20240724	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	-20	5	-0.77	250585990	97341	122.89	2640	2640	2540	3390	1830	2610	2568.86	0.00	0	-1540	2676	2642	2616	2582	2556	2660	2600	212	780	500	1720	5	1	42314090	1096	-26.43	0.53	09	0.23	-98.00	4872.00	2840	20240701	-8.80	1877	20231024	37.99	2840	-8.80	20240701	2010	28.86	20240311	2840	-8.80	20240701	1877	37.99	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
44	20240724	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	-25	5	-0.96	230825510	89703	113.25	2640	2640	2540	3390	1830	2610	2567.04	0.00	0	-2629	2676	2642	2616	2582	2556	2660	2600	212	780	500	1720	5	1	42314090	1094	-26.38	0.53	09	0.21	-98.00	4872.00	2840	20240701	-8.98	1877	20231024	37.72	2840	-8.98	20240701	2010	28.61	20240311	2840	-8.98	20240701	1877	37.72	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
45	20240724	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	-15	5	-0.57	95677540	36916	46.61	2640	2640	2560	3390	1830	2610	2581.97	0.00	0	-2102	2676	2642	2616	2582	2556	2660	2600	212	780	500	1720	5	1	42314090	1098	-26.48	0.53	09	0.09	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
46	20240724	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	-15	5	-0.57	75157670	29007	36.62	2640	2640	2560	3390	1830	2610	2575.82	0.00	0	-211	2676	2642	2616	2582	2556	2660	2600	212	780	500	1720	5	1	42314090	1098	-26.48	0.53	09	0.07	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
47	20240724	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	-10	5	-0.38	69341070	26766	33.79	2640	2640	2560	3390	1830	2610	2572.63	0.00	0	-401	2676	2642	2616	2582	2556	2660	2600	212	780	500	1720	5	1	42314090	1100	-26.53	0.53	09	0.06	-98.00	4872.00	2840	20240701	-8.45	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
48	20240724	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	-15	5	-0.57	60780860	23466	29.63	2640	2640	2560	3390	1830	2610	2565.95	0.00	0	-269	2676	2642	2616	2582	2556	2660	2600	212	780	500	1720	5	1	42314090	1098	-26.48	0.53	09	0.06	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
49	20240724	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	-20	5	-0.77	34223050	13110	16.55	2640	2640	2590	3390	1830	2610	2638.33	0.00	0	-74	2676	2642	2616	2582	2556	2660	2600	212	780	500	1720	5	1	42314090	1096	-26.43	0.53	09	0.03	-98.00	4872.00	2840	20240701	-8.80	1877	20231024	37.99	2840	-8.80	20240701	2010	28.86	20240311	2840	-8.80	20240701	1877	37.99	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
50	20240723	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2610	20	2	0.77	206668795	79203	130.98	2600	2650	2590	3365	1815	2590	2618.08	0.00	0	20299	2670	2630	2585	2545	2500	2607	2522	212	775	500	1700	5	1	42314090	1104	-26.63	0.54	09	0.19	-98.00	4872.00	2840	20240701	-8.10	1877	20231024	39.05	2840	-8.10	20240701	2010	29.85	20240311	2840	-8.10	20240701	1877	39.05	20231024	0.24	N	003610	500	211 억		0	N	N	10	N	00	N
51	20240723	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2610	20	2	0.77	202466730	77593	128.32	2600	2650	2590	3365	1815	2590	2618.32	0.00	0	20506	2670	2630	2585	2545	2500	2607	2522	212	775	500	1700	5	1	42314090	1104	-26.63	0.54	09	0.18	-98.00	4872.00	2840	20240701	-8.10	1877	20231024	39.05	2840	-8.10	20240701	2010	29.85	20240311	2840	-8.10	20240701	1877	39.05	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
52	20240723	140145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2635	45	2	1.74	186393115	71453	118.16	2600	2650	2590	3365	1815	2590	2618.38	0.00	0	20941	2670	2630	2585	2545	2500	2607	2522	212	775	500	1700	5	1	42314090	1115	-26.89	0.54	09	0.17	-98.00	4872.00	2840	20240701	-7.22	1877	20231024	40.38	2840	-7.22	20240701	2010	31.09	20240311	2840	-7.22	20240701	1877	40.38	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
53	20240723	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2620	30	2	1.16	163007045	62558	103.45	2600	2650	2590	3365	1815	2590	2615.87	0.00	0	15793	2670	2630	2585	2545	2500	2607	2522	212	775	500	1700	5	1	42314090	1109	-26.73	0.54	09	0.15	-98.00	4872.00	2840	20240701	-7.75	1877	20231024	39.58	2840	-7.75	20240701	2010	30.35	20240311	2840	-7.75	20240701	1877	39.58	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
54	20240723	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2620	30	2	1.16	157253310	60366	99.83	2600	2650	2590	3365	1815	2590	2615.31	0.00	0	15812	2670	2630	2585	2545	2500	2607	2522	212	775	500	1700	5	1	42314090	1109	-26.73	0.54	09	0.14	-98.00	4872.00	2840	20240701	-7.75	1877	20231024	39.58	2840	-7.75	20240701	2010	30.35	20240311	2840	-7.75	20240701	1877	39.58	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
55	20240723	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2615	25	2	0.97	157172100	60335	99.78	2600	2650	2590	3365	1815	2590	2615.31	0.00	0	15815	2670	2630	2585	2545	2500	2607	2522	212	775	500	1700	5	1	42314090	1107	-26.68	0.54	09	0.14	-98.00	4872.00	2840	20240701	-7.92	1877	20231024	39.32	2840	-7.92	20240701	2010	30.10	20240311	2840	-7.92	20240701	1877	39.32	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
56	20240723	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	10	2	0.39	99535840	38382	63.47	2600	2620	2590	3365	1815	2590	2599.18	0.00	0	194	2670	2630	2585	2545	2500	2607	2522	212	775	500	1700	5	1	42314090	1100	-26.53	0.53	09	0.09	-98.00	4872.00	2840	20240701	-8.45	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
57	20240723	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	10	2	0.39	65401400	25249	41.76	2600	2600	2600	3365	1815	2590	2600.00	0.00	0	-95	2670	2630	2585	2545	2500	2607	2522	212	775	500	1700	5	1	42314090	1100	-26.53	0.53	09	0.06	-98.00	4872.00	2840	20240701	-8.45	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
58	20240722	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	-5	5	-0.19	154517880	60168	377.30	2620	2625	2540	3370	1820	2595	2568.11	0.00	0	2846	2698	2646	2598	2546	2498	2622	2522	212	775	500	1710	5	1	42314090	1096	-26.43	0.53	09	0.14	-98.00	4872.00	2840	20240701	-8.80	1877	20231024	37.99	2840	-8.80	20240701	2010	28.86	20240311	2840	-8.80	20240701	1877	37.99	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
59	20240722	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	0	3	0.00	151489710	58999	369.97	2620	2625	2540	3370	1820	2595	2567.67	0.00	0	2847	2698	2646	2598	2546	2498	2622	2522	212	775	500	1710	5	1	42314090	1098	-26.48	0.53	09	0.14	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
60	20240722	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	0	3	0.00	147526240	57471	360.39	2620	2625	2540	3370	1820	2595	2566.97	0.00	0	2788	2698	2646	2598	2546	2498	2622	2522	212	775	500	1710	5	1	42314090	1098	-26.48	0.53	09	0.14	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
61	20240722	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	-5	5	-0.19	139492960	54385	341.04	2620	2625	2540	3370	1820	2595	2564.92	0.00	0	1656	2698	2646	2598	2546	2498	2622	2522	212	775	500	1710	5	1	42314090	1096	-26.43	0.53	09	0.13	-98.00	4872.00	2840	20240701	-8.80	1877	20231024	37.99	2840	-8.80	20240701	2010	28.86	20240311	2840	-8.80	20240701	1877	37.99	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
62	20240722	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	5	2	0.19	128432565	50139	314.41	2620	2620	2540	3370	1820	2595	2561.53	0.00	0	1077	2698	2646	2598	2546	2498	2622	2522	212	775	500	1710	5	1	42314090	1100	-26.53	0.53	09	0.12	-98.00	4872.00	2840	20240701	-8.45	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
63	20240722	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2560	-35	5	-1.35	44158830	17256	108.21	2620	2620	2555	3370	1820	2595	2559.04	0.00	0	31	2698	2646	2598	2546	2498	2622	2522	212	775	500	1710	5	1	42314090	1083	-26.12	0.53	09	0.04	-98.00	4872.00	2840	20240701	-9.86	1877	20231024	36.39	2840	-9.86	20240701	2010	27.36	20240311	2840	-9.86	20240701	1877	36.39	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
64	20240722	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2570	-25	5	-0.96	39546820	15456	96.92	2620	2620	2555	3370	1820	2595	2558.67	0.00	0	31	2698	2646	2598	2546	2498	2622	2522	212	775	500	1710	5	1	42314090	1087	-26.22	0.53	09	0.04	-98.00	4872.00	2840	20240701	-9.51	1877	20231024	36.92	2840	-9.51	20240701	2010	27.86	20240311	2840	-9.51	20240701	1877	36.92	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
65	20240722	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	3370	1820	2595	0.00	0.00	0	0	2698	2646	2598	2546	2498	2622	2522	212	775	500	1710	5	1	42314090	1098	-26.48	0.53	09	0.00	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.24	N	003610	500	211 억		0	N	N	0	N	00	N
66	20240719	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	0	3	0.00	40898550	15927	40.45	2620	2650	2550	3370	1820	2595	2567.88	0.00	0	1055	2655	2625	2610	2580	2565	2617	2572	212	775	500	1710	5	1	42314090	1098	-26.48	0.53	09	0.04	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
67	20240719	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	0	3	0.00	40758420	15873	40.32	2620	2650	2550	3370	1820	2595	2567.78	0.00	0	1066	2655	2625	2610	2580	2565	2617	2572	212	775	500	1710	5	1	42314090	1098	-26.48	0.53	09	0.04	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
68	20240719	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	-10	5	-0.39	38756130	15101	38.35	2620	2650	2550	3370	1820	2595	2566.46	0.00	0	690	2655	2625	2610	2580	2565	2617	2572	212	775	500	1710	5	1	42314090	1094	-26.38	0.53	09	0.04	-98.00	4872.00	2840	20240701	-8.98	1877	20231024	37.72	2840	-8.98	20240701	2010	28.61	20240311	2840	-8.98	20240701	1877	37.72	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
69	20240719	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2570	-25	5	-0.96	32597990	12709	32.28	2620	2650	2550	3370	1820	2595	2564.95	0.00	0	10	2655	2625	2610	2580	2565	2617	2572	212	775	500	1710	5	1	42314090	1087	-26.22	0.53	09	0.03	-98.00	4872.00	2840	20240701	-9.51	1877	20231024	36.92	2840	-9.51	20240701	2010	27.86	20240311	2840	-9.51	20240701	1877	36.92	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
70	20240719	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	-20	5	-0.77	22063360	8604	21.85	2620	2650	2550	3370	1820	2595	2564.31	0.00	0	10	2655	2625	2610	2580	2565	2617	2572	212	775	500	1710	5	1	42314090	1090	-26.28	0.53	09	0.02	-98.00	4872.00	2840	20240701	-9.33	1877	20231024	37.19	2840	-9.33	20240701	2010	28.11	20240311	2840	-9.33	20240701	1877	37.19	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
71	20240719	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	-20	5	-0.77	16391645	6399	16.25	2620	2650	2550	3370	1820	2595	2561.59	0.00	0	10	2655	2625	2610	2580	2565	2617	2572	212	775	500	1710	5	1	42314090	1090	-26.28	0.53	09	0.02	-98.00	4872.00	2840	20240701	-9.33	1877	20231024	37.19	2840	-9.33	20240701	2010	28.11	20240311	2840	-9.33	20240701	1877	37.19	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
72	20240719	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	5	2	0.19	14795190	5780	14.68	2620	2650	2550	3370	1820	2595	2559.72	0.00	0	10	2655	2625	2610	2580	2565	2617	2572	212	775	500	1710	5	1	42314090	1100	-26.53	0.53	09	0.01	-98.00	4872.00	2840	20240701	-8.45	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
73	20240719	090154	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	5	2	0.19	60230	23	0.06	2620	2620	2600	3370	1820	2595	2618.70	0.00	0	-6	2655	2625	2610	2580	2565	2617	2572	212	775	500	1710	5	1	42314090	1100	-26.53	0.53	09	0.00	-98.00	4872.00	2840	20240701	-8.45	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
74	20240718	160144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2595	-65	5	-2.44	102861050	39372	134.97	2635	2640	2595	3455	1865	2660	2612.55	0.00	0	-959	2716	2687	2646	2617	2576	2702	2632	212	795	500	1750	5	1	42314090	1098	-26.48	0.53	09	0.09	-98.00	4872.00	2840	20240701	-8.63	1877	20231024	38.25	2840	-8.63	20240701	2010	29.10	20240311	2840	-8.63	20240701	1877	38.25	20231024	0.23	N	003610	500	211 억		0	N	N	11	N	00	N
75	20240718	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2605	-55	5	-2.07	88956400	34023	116.63	2635	2640	2600	3455	1865	2660	2614.60	0.00	0	86	2716	2687	2646	2617	2576	2702	2632	212	795	500	1750	5	1	42314090	1102	-26.58	0.53	09	0.08	-98.00	4872.00	2840	20240701	-8.27	1877	20231024	38.79	2840	-8.27	20240701	2010	29.60	20240311	2840	-8.27	20240701	1877	38.79	20231024	0.23	N	003610	500	211 억		0	N	N	21	N	00	N
76	20240718	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2605	-55	5	-2.07	80614550	30815	105.63	2635	2640	2605	3455	1865	2660	2616.08	0.00	0	86	2716	2687	2646	2617	2576	2702	2632	212	795	500	1750	5	1	42314090	1102	-26.58	0.53	09	0.07	-98.00	4872.00	2840	20240701	-8.27	1877	20231024	38.79	2840	-8.27	20240701	2010	29.60	20240311	2840	-8.27	20240701	1877	38.79	20231024	0.23	N	003610	500	211 억		0	N	N	21	N	00	N
77	20240718	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2615	-45	5	-1.69	61294025	23417	80.27	2635	2640	2610	3455	1865	2660	2617.50	0.00	0	833	2716	2687	2646	2617	2576	2702	2632	212	795	500	1750	5	1	42314090	1107	-26.68	0.54	09	0.06	-98.00	4872.00	2840	20240701	-7.92	1877	20231024	39.32	2840	-7.92	20240701	2010	30.10	20240311	2840	-7.92	20240701	1877	39.32	20231024	0.23	N	003610	500	211 억		0	N	N	21	N	00	N
78	20240718	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2610	-50	5	-1.88	28171240	10764	36.90	2635	2635	2610	3455	1865	2660	2617.17	0.00	0	-1094	2716	2687	2646	2617	2576	2702	2632	212	795	500	1750	5	1	42314090	1104	-26.63	0.54	09	0.03	-98.00	4872.00	2840	20240701	-8.10	1877	20231024	39.05	2840	-8.10	20240701	2010	29.85	20240311	2840	-8.10	20240701	1877	39.05	20231024	0.23	N	003610	500	211 억		0	N	N	21	N	00	N
79	20240718	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2615	-45	5	-1.69	25372075	9692	33.22	2635	2635	2610	3455	1865	2660	2617.84	0.00	0	-1094	2716	2687	2646	2617	2576	2702	2632	212	795	500	1750	5	1	42314090	1107	-26.68	0.54	09	0.02	-98.00	4872.00	2840	20240701	-7.92	1877	20231024	39.32	2840	-7.92	20240701	2010	30.10	20240311	2840	-7.92	20240701	1877	39.32	20231024	0.23	N	003610	500	211 억		0	N	N	21	N	00	N
80	20240718	100145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2620	-40	5	-1.50	16147885	6164	21.13	2635	2635	2610	3455	1865	2660	2619.71	0.00	0	-1094	2716	2687	2646	2617	2576	2702	2632	212	795	500	1750	5	1	42314090	1109	-26.73	0.54	09	0.01	-98.00	4872.00	2840	20240701	-7.75	1877	20231024	39.58	2840	-7.75	20240701	2010	30.35	20240311	2840	-7.75	20240701	1877	39.58	20231024	0.23	N	003610	500	211 억		0	N	N	21	N	00	N
81	20240718	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2625	-35	5	-1.32	1716950	654	2.24	2635	2635	2625	3455	1865	2660	2625.31	0.00	0	-634	2716	2687	2646	2617	2576	2702	2632	212	795	500	1750	5	1	42314090	1111	-26.79	0.54	09	0.00	-98.00	4872.00	2840	20240701	-7.57	1877	20231024	39.85	2840	-7.57	20240701	2010	30.60	20240311	2840	-7.57	20240701	1877	39.85	20231024	0.23	N	003610	500	211 억		0	N	N	21	N	00	N
82	20240717	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	0	3	0.00	77200770	29172	34.37	2645	2675	2605	3455	1865	2660	2646.40	0.00	0	-7399	2736	2697	2671	2632	2606	2685	2620	212	795	500	1750	5	1	42314090	1126	-27.14	0.55	09	0.07	-98.00	4872.00	2840	20240701	-6.34	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2840	-6.34	20240701	1877	41.72	20231024	0.24	N	003610	500	211 억		0	N	N	21	N	00	N
83	20240717	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	0	3	0.00	76549070	28927	34.08	2645	2675	2605	3455	1865	2660	2646.28	0.00	0	-7365	2736	2697	2671	2632	2606	2685	2620	212	795	500	1750	5	1	42314090	1126	-27.14	0.55	09	0.07	-98.00	4872.00	2840	20240701	-6.34	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2840	-6.34	20240701	1877	41.72	20231024	0.24	N	003610	500	211 억		0	N	N	17	N	00	N
84	20240717	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	0	3	0.00	67505925	25521	30.07	2645	2675	2605	3455	1865	2660	2645.11	0.00	0	-5212	2736	2697	2671	2632	2606	2685	2620	212	795	500	1750	5	1	42314090	1126	-27.14	0.55	09	0.06	-98.00	4872.00	2840	20240701	-6.34	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2840	-6.34	20240701	1877	41.72	20231024	0.24	N	003610	500	211 억		0	N	N	17	N	00	N
85	20240717	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	-10	5	-0.38	57993065	21934	25.84	2645	2675	2605	3455	1865	2660	2643.98	0.00	0	-3023	2736	2697	2671	2632	2606	2685	2620	212	795	500	1750	5	1	42314090	1121	-27.04	0.54	09	0.05	-98.00	4872.00	2840	20240701	-6.69	1877	20231024	41.18	2840	-6.69	20240701	2010	31.84	20240311	2840	-6.69	20240701	1877	41.18	20231024	0.24	N	003610	500	211 억		0	N	N	17	N	00	N
86	20240717	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	-15	5	-0.56	54066060	20447	24.09	2645	2675	2605	3455	1865	2660	2644.21	0.00	0	-2129	2736	2697	2671	2632	2606	2685	2620	212	795	500	1750	5	1	42314090	1119	-26.99	0.54	09	0.05	-98.00	4872.00	2840	20240701	-6.87	1877	20231024	40.92	2840	-6.87	20240701	2010	31.59	20240311	2840	-6.87	20240701	1877	40.92	20231024	0.24	N	003610	500	211 억		0	N	N	17	N	00	N
87	20240717	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	-15	5	-0.56	32436360	12241	14.42	2645	2675	2645	3455	1865	2660	2649.81	0.00	0	-1596	2736	2697	2671	2632	2606	2685	2620	212	795	500	1750	5	1	42314090	1119	-26.99	0.54	09	0.03	-98.00	4872.00	2840	20240701	-6.87	1877	20231024	40.92	2840	-6.87	20240701	2010	31.59	20240311	2840	-6.87	20240701	1877	40.92	20231024	0.24	N	003610	500	211 억		0	N	N	17	N	00	N
88	20240717	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	10	2	0.38	5186495	1952	2.30	2645	2675	2645	3455	1865	2660	2657.02	0.00	0	-1079	2736	2697	2671	2632	2606	2685	2620	212	795	500	1750	5	1	42314090	1130	-27.24	0.55	09	0.00	-98.00	4872.00	2840	20240701	-5.99	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	2840	-5.99	20240701	1877	42.25	20231024	0.24	N	003610	500	211 억		0	N	N	17	N	00	N
89	20240717	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	-15	5	-0.56	2645000	1000	1.18	2645	2645	2645	3455	1865	2660	2645.00	0.00	0	-1000	2736	2697	2671	2632	2606	2685	2620	212	795	500	1750	5	1	42314090	1119	-26.99	0.54	09	0.00	-98.00	4872.00	2840	20240701	-6.87	1877	20231024	40.92	2840	-6.87	20240701	2010	31.59	20240311	2840	-6.87	20240701	1877	40.92	20231024	0.24	N	003610	500	211 억		0	N	N	17	N	00	N
90	20240716	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	-5	5	-0.19	227827260	84879	250.54	2710	2710	2645	3460	1870	2665	2684.17	0.00	0	-9857	2711	2687	2666	2642	2621	2677	2632	212	795	500	1750	5	1	42314090	1126	-27.14	0.55	09	0.20	-98.00	4872.00	2840	20240701	-6.34	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2840	-6.34	20240701	1877	41.72	20231024	0.24	N	003610	500	211 억		0	N	N	17	N	00	N
91	20240716	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	5	2	0.19	222174760	82754	244.26	2710	2710	2645	3460	1870	2665	2684.76	0.00	0	-9228	2711	2687	2666	2642	2621	2677	2632	212	795	500	1750	5	1	42314090	1130	-27.24	0.55	09	0.20	-98.00	4872.00	2840	20240701	-5.99	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	2840	-5.99	20240701	1877	42.25	20231024	0.24	N	003610	500	211 억		0	N	N	14	N	00	N
92	20240716	140150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2675	10	2	0.38	219841535	81878	241.68	2710	2710	2645	3460	1870	2665	2684.99	0.00	0	-9223	2711	2687	2666	2642	2621	2677	2632	212	795	500	1750	5	1	42314090	1132	-27.30	0.55	09	0.19	-98.00	4872.00	2840	20240701	-5.81	1877	20231024	42.51	2840	-5.81	20240701	2010	33.08	20240311	2840	-5.81	20240701	1877	42.51	20231024	0.24	N	003610	500	211 억		0	N	N	14	N	00	N
93	20240716	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2685	20	2	0.75	218569910	81401	240.27	2710	2710	2645	3460	1870	2665	2685.10	0.00	0	-9223	2711	2687	2666	2642	2621	2677	2632	212	795	500	1750	5	1	42314090	1136	-27.40	0.55	09	0.19	-98.00	4872.00	2840	20240701	-5.46	1877	20231024	43.05	2840	-5.46	20240701	2010	33.58	20240311	2840	-5.46	20240701	1877	43.05	20231024	0.24	N	003610	500	211 억		0	N	N	14	N	00	N
94	20240716	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	5	2	0.19	204407515	76121	224.68	2710	2710	2645	3460	1870	2665	2685.30	0.00	0	-8040	2711	2687	2666	2642	2621	2677	2632	212	795	500	1750	5	1	42314090	1130	-27.24	0.55	09	0.18	-98.00	4872.00	2840	20240701	-5.99	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	2840	-5.99	20240701	1877	42.25	20231024	0.24	N	003610	500	211 억		0	N	N	14	N	00	N
95	20240716	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	-15	5	-0.56	200431635	74624	220.27	2710	2710	2645	3460	1870	2665	2685.89	0.00	0	-7906	2711	2687	2666	2642	2621	2677	2632	212	795	500	1750	5	1	42314090	1121	-27.04	0.54	09	0.18	-98.00	4872.00	2840	20240701	-6.69	1877	20231024	41.18	2840	-6.69	20240701	2010	31.84	20240311	2840	-6.69	20240701	1877	41.18	20231024	0.24	N	003610	500	211 억		0	N	N	14	N	00	N
96	20240716	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	5	2	0.19	189154305	70367	207.70	2710	2710	2645	3460	1870	2665	2688.11	0.00	0	-7632	2711	2687	2666	2642	2621	2677	2632	212	795	500	1750	5	1	42314090	1130	-27.24	0.55	09	0.17	-98.00	4872.00	2840	20240701	-5.99	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	2840	-5.99	20240701	1877	42.25	20231024	0.24	N	003610	500	211 억		0	N	N	14	N	00	N
97	20240716	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	5	2	0.19	5659710	2101	6.20	2710	2710	2670	3460	1870	2665	2693.82	0.00	0	-1465	2711	2687	2666	2642	2621	2677	2632	212	795	500	1750	5	1	42314090	1130	-27.24	0.55	09	0.00	-98.00	4872.00	2840	20240701	-5.99	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	2840	-5.99	20240701	1877	42.25	20231024	0.24	N	003610	500	211 억		0	N	N	14	N	00	N
98	20240715	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2665	-15	5	-0.56	89144370	33532	27.67	2690	2690	2645	3480	1880	2680	2657.32	0.00	0	-11520	2743	2711	2663	2631	2583	2727	2647	212	800	500	1760	5	1	42314090	1128	-27.19	0.55	09	0.08	-98.00	4872.00	2840	20240701	-6.16	1877	20231024	41.98	2840	-6.16	20240701	2010	32.59	20240311	2840	-6.16	20240701	1877	41.98	20231024	0.23	N	003610	500	211 억		0	N	N	14	N	00	N
99	20240715	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	-10	5	-0.37	72623130	27328	22.55	2690	2690	2645	3480	1880	2680	2657.46	0.00	0	-10628	2743	2711	2663	2631	2583	2727	2647	212	800	500	1760	5	1	42314090	1130	-27.24	0.55	09	0.06	-98.00	4872.00	2840	20240701	-5.99	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	2840	-5.99	20240701	1877	42.25	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
100	20240715	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	-10	5	-0.37	65628505	24692	20.38	2690	2690	2645	3480	1880	2680	2657.89	0.00	0	-10047	2743	2711	2663	2631	2583	2727	2647	212	800	500	1760	5	1	42314090	1130	-27.24	0.55	09	0.06	-98.00	4872.00	2840	20240701	-5.99	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	2840	-5.99	20240701	1877	42.25	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
101	20240715	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	-20	5	-0.75	36011355	13536	11.17	2690	2690	2650	3480	1880	2680	2660.41	0.00	0	-9697	2743	2711	2663	2631	2583	2727	2647	212	800	500	1760	5	1	42314090	1126	-27.14	0.55	09	0.03	-98.00	4872.00	2840	20240701	-6.34	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2840	-6.34	20240701	1877	41.72	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
102	20240715	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	-20	5	-0.75	33211635	12491	10.31	2690	2690	2650	3480	1880	2680	2658.85	0.00	0	-9602	2743	2711	2663	2631	2583	2727	2647	212	800	500	1760	5	1	42314090	1126	-27.14	0.55	09	0.03	-98.00	4872.00	2840	20240701	-6.34	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2840	-6.34	20240701	1877	41.72	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
103	20240715	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2665	-15	5	-0.56	30246530	11377	9.39	2690	2690	2650	3480	1880	2680	2658.57	0.00	0	-9323	2743	2711	2663	2631	2583	2727	2647	212	800	500	1760	5	1	42314090	1128	-27.19	0.55	09	0.03	-98.00	4872.00	2840	20240701	-6.16	1877	20231024	41.98	2840	-6.16	20240701	2010	32.59	20240311	2840	-6.16	20240701	1877	41.98	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
104	20240715	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2665	-15	5	-0.56	27402595	10310	8.51	2690	2690	2650	3480	1880	2680	2657.87	0.00	0	-8819	2743	2711	2663	2631	2583	2727	2647	212	800	500	1760	5	1	42314090	1128	-27.19	0.55	09	0.02	-98.00	4872.00	2840	20240701	-6.16	1877	20231024	41.98	2840	-6.16	20240701	2010	32.59	20240311	2840	-6.16	20240701	1877	41.98	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
105	20240715	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2680	0	3	0.00	1503700	559	0.46	2690	2690	2680	3480	1880	2680	2689.98	0.00	0	-209	2743	2711	2663	2631	2583	2727	2647	212	800	500	1760	5	1	42314090	1134	-27.35	0.55	09	0.00	-98.00	4872.00	2840	20240701	-5.63	1877	20231024	42.78	2840	-5.63	20240701	2010	33.33	20240311	2840	-5.63	20240701	1877	42.78	20231024	0.23	N	003610	500	211 억		0	N	N	10	N	00	N
106	20240712	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2680	45	2	1.71	322768165	121166	251.21	2635	2695	2615	3425	1845	2635	2663.85	0.00	0	29582	2691	2662	2616	2587	2541	2677	2602	212	790	500	1730	5	1	42314090	1134	-27.35	0.55	09	0.29	-98.00	4872.00	2840	20240701	-5.63	1877	20231024	42.78	2840	-5.63	20240701	2010	33.33	20240311	2840	-5.63	20240701	1877	42.78	20231024	0.24	N	003610	500	211 억		0	N	N	10	N	00	N
107	20240712	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2680	45	2	1.71	301879690	113344	234.99	2635	2695	2615	3425	1845	2635	2663.39	0.00	0	32645	2691	2662	2616	2587	2541	2677	2602	212	790	500	1730	5	1	42314090	1134	-27.35	0.55	09	0.27	-98.00	4872.00	2840	20240701	-5.63	1877	20231024	42.78	2840	-5.63	20240701	2010	33.33	20240311	2840	-5.63	20240701	1877	42.78	20231024	0.24	N	003610	500	211 억		0	N	N	107	N	00	N
108	20240712	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	25	2	0.95	235597495	88516	183.52	2635	2685	2615	3425	1845	2635	2661.64	0.00	0	27121	2691	2662	2616	2587	2541	2677	2602	212	790	500	1730	5	1	42314090	1126	-27.14	0.55	09	0.21	-98.00	4872.00	2840	20240701	-6.34	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2840	-6.34	20240701	1877	41.72	20231024	0.24	N	003610	500	211 억		0	N	N	107	N	00	N
109	20240712	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	25	2	0.95	35613400	13432	27.85	2635	2685	2615	3425	1845	2635	2651.38	0.00	0	-1090	2691	2662	2616	2587	2541	2677	2602	212	790	500	1730	5	1	42314090	1126	-27.14	0.55	09	0.03	-98.00	4872.00	2840	20240701	-6.34	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2840	-6.34	20240701	1877	41.72	20231024	0.24	N	003610	500	211 억		0	N	N	107	N	00	N
110	20240712	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	15	2	0.57	27728925	10477	21.72	2635	2650	2615	3425	1845	2635	2646.65	0.00	0	-110	2691	2662	2616	2587	2541	2677	2602	212	790	500	1730	5	1	42314090	1121	-27.04	0.54	09	0.02	-98.00	4872.00	2840	20240701	-6.69	1877	20231024	41.18	2840	-6.69	20240701	2010	31.84	20240311	2840	-6.69	20240701	1877	41.18	20231024	0.24	N	003610	500	211 억		0	N	N	107	N	00	N
111	20240712	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2635	0	3	0.00	9693035	3671	7.61	2635	2650	2615	3425	1845	2635	2640.43	0.00	0	-107	2691	2662	2616	2587	2541	2677	2602	212	790	500	1730	5	1	42314090	1115	-26.89	0.54	09	0.01	-98.00	4872.00	2840	20240701	-7.22	1877	20231024	40.38	2840	-7.22	20240701	2010	31.09	20240311	2840	-7.22	20240701	1877	40.38	20231024	0.24	N	003610	500	211 억		0	N	N	107	N	00	N
112	20240712	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2630	-5	5	-0.19	6935660	2623	5.44	2635	2650	2615	3425	1845	2635	2644.17	0.00	0	-102	2691	2662	2616	2587	2541	2677	2602	212	790	500	1730	5	1	42314090	1113	-26.84	0.54	09	0.01	-98.00	4872.00	2840	20240701	-7.39	1877	20231024	40.12	2840	-7.39	20240701	2010	30.85	20240311	2840	-7.39	20240701	1877	40.12	20231024	0.24	N	003610	500	211 억		0	N	N	107	N	00	N
113	20240712	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2625	-10	5	-0.38	399270	152	0.32	2635	2635	2625	3425	1845	2635	2626.78	0.00	0	-50	2691	2662	2616	2587	2541	2677	2602	212	790	500	1730	5	1	42314090	1111	-26.79	0.54	09	0.00	-98.00	4872.00	2840	20240701	-7.57	1877	20231024	39.85	2840	-7.57	20240701	2010	30.60	20240311	2840	-7.57	20240701	1877	39.85	20231024	0.24	N	003610	500	211 억		0	N	N	107	N	00	N
114	20240711	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2635	50	2	1.93	124888200	48181	93.77	2575	2645	2570	3360	1810	2585	2591.96	0.00	0	7327	2655	2620	2575	2540	2495	2637	2557	212	775	500	1700	5	1	42314090	1115	-26.89	0.54	09	0.11	-98.00	4872.00	2910	20230705	-9.45	1877	20231024	40.38	2840	-7.22	20240701	2010	31.09	20240311	2840	-7.22	20240701	1877	40.38	20231024	0.24	N	003610	500	211 억		0	N	N	107	N	00	N
115	20240711	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2615	30	2	1.16	123294605	47576	92.59	2575	2645	2570	3360	1810	2585	2591.53	0.00	0	7526	2655	2620	2575	2540	2495	2637	2557	212	775	500	1700	5	1	42314090	1107	-26.68	0.54	09	0.11	-98.00	4872.00	2910	20230705	-10.14	1877	20231024	39.32	2840	-7.92	20240701	2010	30.10	20240311	2840	-7.92	20240701	1877	39.32	20231024	0.24	N	003610	500	211 억		0	N	N	50	N	00	N
116	20240711	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	60	2	2.32	111965100	43278	84.23	2575	2645	2570	3360	1810	2585	2587.11	0.00	0	8115	2655	2620	2575	2540	2495	2637	2557	212	775	500	1700	5	1	42314090	1119	-26.99	0.54	09	0.10	-98.00	4872.00	2910	20230705	-9.11	1877	20231024	40.92	2840	-6.87	20240701	2010	31.59	20240311	2840	-6.87	20240701	1877	40.92	20231024	0.24	N	003610	500	211 억		0	N	N	50	N	00	N
117	20240711	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	0	3	0.00	82303000	31939	62.16	2575	2610	2570	3360	1810	2585	2576.88	0.00	0	7318	2655	2620	2575	2540	2495	2637	2557	212	775	500	1700	5	1	42314090	1094	-26.38	0.53	09	0.08	-98.00	4872.00	2910	20230705	-11.17	1877	20231024	37.72	2840	-8.98	20240701	2010	28.61	20240311	2840	-8.98	20240701	1877	37.72	20231024	0.24	N	003610	500	211 억		0	N	N	50	N	00	N
118	20240711	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	5	2	0.19	80844965	31375	61.06	2575	2610	2570	3360	1810	2585	2576.73	0.00	0	7322	2655	2620	2575	2540	2495	2637	2557	212	775	500	1700	5	1	42314090	1096	-26.43	0.53	09	0.07	-98.00	4872.00	2910	20230705	-11.00	1877	20231024	37.99	2840	-8.80	20240701	2010	28.86	20240311	2840	-8.80	20240701	1877	37.99	20231024	0.24	N	003610	500	211 억		0	N	N	50	N	00	N
119	20240711	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	0	3	0.00	32907705	12746	24.81	2575	2610	2570	3360	1810	2585	2581.81	0.00	0	4389	2655	2620	2575	2540	2495	2637	2557	212	775	500	1700	5	1	42314090	1094	-26.38	0.53	09	0.03	-98.00	4872.00	2910	20230705	-11.17	1877	20231024	37.72	2840	-8.98	20240701	2010	28.61	20240311	2840	-8.98	20240701	1877	37.72	20231024	0.24	N	003610	500	211 억		0	N	N	50	N	00	N
120	20240711	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	15	2	0.58	28104255	10888	21.19	2575	2610	2570	3360	1810	2585	2581.21	0.00	0	4223	2655	2620	2575	2540	2495	2637	2557	212	775	500	1700	5	1	42314090	1100	-26.53	0.53	09	0.03	-98.00	4872.00	2910	20230705	-10.65	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.24	N	003610	500	211 억		0	N	N	50	N	00	N
121	20240711	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	-10	5	-0.39	12875	5	0.01	2575	2575	2575	3360	1810	2585	2575.00	0.00	0	0	2655	2620	2575	2540	2495	2637	2557	212	775	500	1700	5	1	42314090	1090	-26.28	0.53	09	0.00	-98.00	4872.00	2910	20230705	-11.51	1877	20231024	37.19	2840	-9.33	20240701	2010	28.11	20240311	2840	-9.33	20240701	1877	37.19	20231024	0.24	N	003610	500	211 억		0	N	N	50	N	00	N
122	20240710	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	45	2	1.77	132053295	51382	33.22	2530	2610	2530	3300	1780	2540	2570.03	0.00	0	13988	2713	2626	2573	2486	2433	2600	2460	212	760	500	1670	5	1	42314090	1094	-26.38	0.53	09	0.12	-98.00	4872.00	3130	20230704	-17.41	1877	20231024	37.72	2840	-8.98	20240701	2010	28.61	20240311	2840	-8.98	20240701	1877	37.72	20231024	0.23	N	003610	500	211 억		0	N	N	50	N	00	N
123	20240710	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2590	50	2	1.97	131737920	51260	33.14	2530	2610	2530	3300	1780	2540	2569.99	0.00	0	14054	2713	2626	2573	2486	2433	2600	2460	212	760	500	1670	5	1	42314090	1096	-26.43	0.53	09	0.12	-98.00	4872.00	3130	20230704	-17.25	1877	20231024	37.99	2840	-8.80	20240701	2010	28.86	20240311	2840	-8.80	20240701	1877	37.99	20231024	0.23	N	003610	500	211 억		0	N	N	52	N	00	N
124	20240710	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	60	2	2.36	127411970	49590	32.06	2530	2610	2530	3300	1780	2540	2569.31	0.00	0	13611	2713	2626	2573	2486	2433	2600	2460	212	760	500	1670	5	1	42314090	1100	-26.53	0.53	09	0.12	-98.00	4872.00	3130	20230704	-16.93	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.23	N	003610	500	211 억		0	N	N	52	N	00	N
125	20240710	130147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2580	40	2	1.57	112965650	44026	28.46	2530	2610	2530	3300	1780	2540	2565.88	0.00	0	13589	2713	2626	2573	2486	2433	2600	2460	212	760	500	1670	5	1	42314090	1092	-26.33	0.53	09	0.10	-98.00	4872.00	3130	20230704	-17.57	1877	20231024	37.45	2840	-9.15	20240701	2010	28.36	20240311	2840	-9.15	20240701	1877	37.45	20231024	0.23	N	003610	500	211 억		0	N	N	52	N	00	N
126	20240710	120147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2575	35	2	1.38	107390640	41864	27.07	2530	2610	2530	3300	1780	2540	2565.23	0.00	0	12910	2713	2626	2573	2486	2433	2600	2460	212	760	500	1670	5	1	42314090	1090	-26.28	0.53	09	0.10	-98.00	4872.00	3130	20230704	-17.73	1877	20231024	37.19	2840	-9.33	20240701	2010	28.11	20240311	2840	-9.33	20240701	1877	37.19	20231024	0.23	N	003610	500	211 억		0	N	N	52	N	00	N
127	20240710	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2605	65	2	2.56	82634575	32236	20.84	2530	2610	2530	3300	1780	2540	2563.43	0.00	0	11836	2713	2626	2573	2486	2433	2600	2460	212	760	500	1670	5	1	42314090	1102	-26.58	0.53	09	0.08	-98.00	4872.00	3130	20230704	-16.77	1877	20231024	38.79	2840	-8.27	20240701	2010	29.60	20240311	2840	-8.27	20240701	1877	38.79	20231024	0.23	N	003610	500	211 억		0	N	N	52	N	00	N
128	20240710	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2545	5	2	0.20	16117745	6333	4.09	2530	2565	2530	3300	1780	2540	2545.04	0.00	0	2754	2713	2626	2573	2486	2433	2600	2460	212	760	500	1670	5	1	42314090	1077	-25.97	0.52	09	0.01	-98.00	4872.00	3130	20230704	-18.69	1877	20231024	35.59	2840	-10.39	20240701	2010	26.62	20240311	2840	-10.39	20240701	1877	35.59	20231024	0.23	N	003610	500	211 억		0	N	N	52	N	00	N
129	20240710	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2565	25	2	0.98	1209920	478	0.31	2530	2565	2530	3300	1780	2540	2531.21	0.00	0	0	2713	2626	2573	2486	2433	2600	2460	212	760	500	1670	5	1	42314090	1085	-26.17	0.53	09	0.00	-98.00	4872.00	3130	20230704	-18.05	1877	20231024	36.65	2840	-9.68	20240701	2010	27.61	20240311	2840	-9.68	20240701	1877	36.65	20231024	0.23	N	003610	500	211 억		0	N	N	52	N	00	N
130	20240709	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2540	-100	5	-3.79	388561130	152171	270.34	2640	2660	2520	3430	1850	2640	2553.51	0.00	0	9433	2726	2682	2641	2597	2556	2662	2577	212	790	500	1740	5	1	42314090	1075	-25.92	0.52	09	0.36	-98.00	4872.00	3580	20230703	-29.05	1877	20231024	35.32	2840	-10.56	20240701	2010	26.37	20240311	2840	-10.56	20240701	1877	35.32	20231024	0.23	N	003610	500	211 억		0	N	N	52	N	00	N
131	20240709	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2565	-75	5	-2.84	350300230	137161	243.68	2640	2660	2520	3430	1850	2640	2553.93	0.00	0	7540	2726	2682	2641	2597	2556	2662	2577	212	790	500	1740	5	1	42314090	1085	-26.17	0.53	09	0.32	-98.00	4872.00	3580	20230703	-28.35	1877	20231024	36.65	2840	-9.68	20240701	2010	27.61	20240311	2840	-9.68	20240701	1877	36.65	20231024	0.23	N	003610	500	211 억		0	N	N	69	N	00	N
132	20240709	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2530	-110	5	-4.17	275480105	107840	191.59	2640	2660	2520	3430	1850	2640	2554.53	0.00	0	8448	2726	2682	2641	2597	2556	2662	2577	212	790	500	1740	5	1	42314090	1071	-25.82	0.52	09	0.25	-98.00	4872.00	3580	20230703	-29.33	1877	20231024	34.79	2840	-10.92	20240701	2010	25.87	20240311	2840	-10.92	20240701	1877	34.79	20231024	0.23	N	003610	500	211 억		0	N	N	69	N	00	N
133	20240709	130147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2525	-115	5	-4.36	227455975	88882	157.91	2640	2660	2520	3430	1850	2640	2559.08	0.00	0	6579	2726	2682	2641	2597	2556	2662	2577	212	790	500	1740	5	1	42314090	1068	-25.77	0.52	09	0.21	-98.00	4872.00	3580	20230703	-29.47	1877	20231024	34.52	2840	-11.09	20240701	2010	25.62	20240311	2840	-11.09	20240701	1877	34.52	20231024	0.23	N	003610	500	211 억		0	N	N	69	N	00	N
134	20240709	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2585	-55	5	-2.08	72056965	27752	49.30	2640	2660	2580	3430	1850	2640	2596.46	0.00	0	-4969	2726	2682	2641	2597	2556	2662	2577	212	790	500	1740	5	1	42314090	1094	-26.38	0.53	09	0.07	-98.00	4872.00	3580	20230703	-27.79	1877	20231024	37.72	2840	-8.98	20240701	2010	28.61	20240311	2840	-8.98	20240701	1877	37.72	20231024	0.23	N	003610	500	211 억		0	N	N	69	N	00	N
135	20240709	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2600	-40	5	-1.52	31056995	11905	21.15	2640	2660	2600	3430	1850	2640	2608.74	0.00	0	-1553	2726	2682	2641	2597	2556	2662	2577	212	790	500	1740	5	1	42314090	1100	-26.53	0.53	09	0.03	-98.00	4872.00	3580	20230703	-27.37	1877	20231024	38.52	2840	-8.45	20240701	2010	29.35	20240311	2840	-8.45	20240701	1877	38.52	20231024	0.23	N	003610	500	211 억		0	N	N	69	N	00	N
136	20240709	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2620	-20	5	-0.76	5717840	2174	3.86	2640	2660	2620	3430	1850	2640	2630.10	0.00	0	-761	2726	2682	2641	2597	2556	2662	2577	212	790	500	1740	5	1	42314090	1109	-26.73	0.54	09	0.01	-98.00	4872.00	3580	20230703	-26.82	1877	20231024	39.58	2840	-7.75	20240701	2010	30.35	20240311	2840	-7.75	20240701	1877	39.58	20231024	0.23	N	003610	500	211 억		0	N	N	69	N	00	N
137	20240709	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2640	0	3	0.00	1255695	475	0.84	2640	2645	2640	3430	1850	2640	2643.57	0.00	0	-460	2726	2682	2641	2597	2556	2662	2577	212	790	500	1740	5	1	42314090	1117	-26.94	0.54	09	0.00	-98.00	4872.00	3580	20230703	-26.26	1877	20231024	40.65	2840	-7.04	20240701	2010	31.34	20240311	2840	-7.04	20240701	1877	40.65	20231024	0.23	N	003610	500	211 억		0	N	N	69	N	00	N
138	20240708	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2640	-10	5	-0.38	147298235	55788	126.72	2680	2685	2600	3445	1855	2650	2640.32	0.00	0	-13959	2720	2685	2640	2605	2560	2662	2582	212	795	500	1740	5	1	42314090	1117	-26.94	0.54	09	0.13	-98.00	4872.00	5110	20230630	-48.34	1877	20231024	40.65	2840	-7.04	20240701	2010	31.34	20240311	2840	-7.04	20240701	1877	40.65	20231024	0.23	N	003610	500	211 억		0	N	N	69	N	00	N
139	20240708	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	0	3	0.00	142406345	53936	122.51	2680	2685	2600	3445	1855	2650	2640.28	0.00	0	-13634	2720	2685	2640	2605	2560	2662	2582	212	795	500	1740	5	1	42314090	1121	-27.04	0.54	09	0.13	-98.00	4872.00	5110	20230630	-48.14	1877	20231024	41.18	2840	-6.69	20240701	2010	31.84	20240311	2840	-6.69	20240701	1877	41.18	20231024	0.23	N	003610	500	211 억		0	N	N	73	N	00	N
140	20240708	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	20	2	0.75	78100410	29489	66.98	2680	2685	2620	3445	1855	2650	2648.46	0.00	0	-11969	2720	2685	2640	2605	2560	2662	2582	212	795	500	1740	5	1	42314090	1130	-27.24	0.55	09	0.07	-98.00	4872.00	5110	20230630	-47.75	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	2840	-5.99	20240701	1877	42.25	20231024	0.23	N	003610	500	211 억		0	N	N	73	N	00	N
141	20240708	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	-5	5	-0.19	38156885	14470	32.87	2680	2685	2620	3445	1855	2650	2636.97	0.00	0	-851	2720	2685	2640	2605	2560	2662	2582	212	795	500	1740	5	1	42314090	1119	-26.99	0.54	09	0.03	-98.00	4872.00	5110	20230630	-48.24	1877	20231024	40.92	2840	-6.87	20240701	2010	31.59	20240311	2840	-6.87	20240701	1877	40.92	20231024	0.23	N	003610	500	211 억		0	N	N	73	N	00	N
142	20240708	120147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2635	-15	5	-0.57	26462505	10036	22.80	2680	2685	2620	3445	1855	2650	2636.76	0.00	0	1241	2720	2685	2640	2605	2560	2662	2582	212	795	500	1740	5	1	42314090	1115	-26.89	0.54	09	0.02	-98.00	4872.00	5110	20230630	-48.43	1877	20231024	40.38	2840	-7.22	20240701	2010	31.09	20240311	2840	-7.22	20240701	1877	40.38	20231024	0.23	N	003610	500	211 억		0	N	N	73	N	00	N
143	20240708	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2635	-15	5	-0.57	20326215	7702	17.50	2680	2685	2620	3445	1855	2650	2639.08	0.00	0	1370	2720	2685	2640	2605	2560	2662	2582	212	795	500	1740	5	1	42314090	1115	-26.89	0.54	09	0.02	-98.00	4872.00	5110	20230630	-48.43	1877	20231024	40.38	2840	-7.22	20240701	2010	31.09	20240311	2840	-7.22	20240701	1877	40.38	20231024	0.23	N	003610	500	211 억		0	N	N	73	N	00	N
144	20240708	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2630	-20	5	-0.75	12392060	4677	10.62	2680	2685	2620	3445	1855	2650	2649.57	0.00	0	-246	2720	2685	2640	2605	2560	2662	2582	212	795	500	1740	5	1	42314090	1113	-26.84	0.54	09	0.01	-98.00	4872.00	5110	20230630	-48.53	1877	20231024	40.12	2840	-7.39	20240701	2010	30.85	20240311	2840	-7.39	20240701	1877	40.12	20231024	0.23	N	003610	500	211 억		0	N	N	73	N	00	N
145	20240708	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3445	1855	2650	0.00	0.00	0	0	2720	2685	2640	2605	2560	2662	2582	212	795	500	1740	5	1	42314090	1121	-27.04	0.54	09	0.00	-98.00	4872.00	5110	20230630	-48.14	1877	20231024	41.18	2840	-6.69	20240701	2010	31.84	20240311	2840	-6.69	20240701	1877	41.18	20231024	0.23	N	003610	500	211 억		0	N	N	73	N	00	N
146	20240705	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	5	2	0.19	115907320	44023	25.04	2675	2675	2595	3435	1855	2645	2632.88	0.00	0	-4132	2815	2730	2665	2580	2515	2697	2547	212	790	500	1740	5	1	42314090	1121	-27.04	0.54	09	0.10	-98.00	4872.00	5110	20230629	-48.14	1877	20231024	41.18	2840	-6.69	20240701	2010	31.84	20240311	2910	-8.93	20230705	1877	41.18	20231024	0.23	N	003610	500	211 억		0	N	N	73	N	00	N
147	20240705	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	0	3	0.00	109679820	41674	23.70	2675	2675	2595	3435	1855	2645	2631.85	0.00	0	-3034	2815	2730	2665	2580	2515	2697	2547	212	790	500	1740	5	1	42314090	1119	-26.99	0.54	09	0.10	-98.00	4872.00	5110	20230629	-48.24	1877	20231024	40.92	2840	-6.87	20240701	2010	31.59	20240311	2910	-9.11	20230705	1877	40.92	20231024	0.23	N	003610	500	211 억		0	N	N	48	N	00	N
148	20240705	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	5	2	0.19	102456710	38950	22.15	2675	2675	2595	3435	1855	2645	2630.47	0.00	0	-2937	2815	2730	2665	2580	2515	2697	2547	212	790	500	1740	5	1	42314090	1121	-27.04	0.54	09	0.09	-98.00	4872.00	5110	20230629	-48.14	1877	20231024	41.18	2840	-6.69	20240701	2010	31.84	20240311	2910	-8.93	20230705	1877	41.18	20231024	0.23	N	003610	500	211 억		0	N	N	48	N	00	N
149	20240705	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2660	15	2	0.57	101037345	38416	21.85	2675	2675	2595	3435	1855	2645	2630.08	0.00	0	-2930	2815	2730	2665	2580	2515	2697	2547	212	790	500	1740	5	1	42314090	1126	-27.14	0.55	09	0.09	-98.00	4872.00	5110	20230629	-47.95	1877	20231024	41.72	2840	-6.34	20240701	2010	32.34	20240311	2910	-8.59	20230705	1877	41.72	20231024	0.23	N	003610	500	211 억		0	N	N	48	N	00	N
150	20240705	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2630	-15	5	-0.57	85595935	32584	18.53	2675	2675	2595	3435	1855	2645	2626.93	0.00	0	-4331	2815	2730	2665	2580	2515	2697	2547	212	790	500	1740	5	1	42314090	1113	-26.84	0.54	09	0.08	-98.00	4872.00	5110	20230629	-48.53	1877	20231024	40.12	2840	-7.39	20240701	2010	30.85	20240311	2910	-9.62	20230705	1877	40.12	20231024	0.23	N	003610	500	211 억		0	N	N	48	N	00	N
151	20240705	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2620	-25	5	-0.95	33552435	12854	7.31	2675	2675	2595	3435	1855	2645	2610.27	0.00	0	-2524	2815	2730	2665	2580	2515	2697	2547	212	790	500	1740	5	1	42314090	1109	-26.73	0.54	09	0.03	-98.00	4872.00	5110	20230629	-48.73	1877	20231024	39.58	2840	-7.75	20240701	2010	30.35	20240311	2910	-9.97	20230705	1877	39.58	20231024	0.23	N	003610	500	211 억		0	N	N	48	N	00	N
152	20240705	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2630	-15	5	-0.57	30267310	11605	6.60	2675	2675	2595	3435	1855	2645	2608.13	0.00	0	-2265	2815	2730	2665	2580	2515	2697	2547	212	790	500	1740	5	1	42314090	1113	-26.84	0.54	09	0.03	-98.00	4872.00	5110	20230629	-48.53	1877	20231024	40.12	2840	-7.39	20240701	2010	30.85	20240311	2910	-9.62	20230705	1877	40.12	20231024	0.23	N	003610	500	211 억		0	N	N	48	N	00	N
153	20240705	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2615	-30	5	-1.13	1197090	450	0.26	2675	2675	2615	3435	1855	2645	2660.20	0.00	0	-115	2815	2730	2665	2580	2515	2697	2547	212	790	500	1740	5	1	42314090	1107	-26.68	0.54	09	0.00	-98.00	4872.00	5110	20230629	-48.83	1877	20231024	39.32	2840	-7.92	20240701	2010	30.10	20240311	2910	-10.14	20230705	1877	39.32	20231024	0.23	N	003610	500	211 억		0	N	N	48	N	00	N
154	20240704	160146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2645	-65	5	-2.40	466593245	175509	190.55	2670	2750	2600	3520	1900	2710	2658.52	0.00	0	-24513	2770	2740	2695	2665	2620	2755	2680	212	810	500	1780	5	1	42314090	1119	-26.99	0.54	09	0.41	-98.00	4872.00	5110	20230628	-48.24	1877	20231024	40.92	2840	-6.87	20240701	2010	31.59	20240311	3130	-15.50	20230704	1877	40.92	20231024	0.22	N	003610	500	211 억		0	N	N	48	N	00	N
155	20240704	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2625	-85	5	-3.14	429203965	161323	175.15	2670	2750	2600	3520	1900	2710	2660.53	0.00	0	-17569	2770	2740	2695	2665	2620	2755	2680	212	810	500	1780	5	1	42314090	1111	-26.79	0.54	09	0.38	-98.00	4872.00	5110	20230628	-48.63	1877	20231024	39.85	2840	-7.57	20240701	2010	30.60	20240311	3130	-16.13	20230704	1877	39.85	20231024	0.22	N	003610	500	211 억		0	N	N	42	N	00	N
156	20240704	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2695	-15	5	-0.55	137617660	50982	55.35	2670	2750	2670	3520	1900	2710	2699.34	0.00	0	-15157	2770	2740	2695	2665	2620	2755	2680	212	810	500	1780	5	1	42314090	1140	-27.50	0.55	09	0.12	-98.00	4872.00	5110	20230628	-47.26	1877	20231024	43.58	2840	-5.11	20240701	2010	34.08	20240311	3130	-13.90	20230704	1877	43.58	20231024	0.22	N	003610	500	211 억		0	N	N	42	N	00	N
157	20240704	130147	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2690	-20	5	-0.74	126245480	46755	50.76	2670	2750	2670	3520	1900	2710	2700.15	0.00	0	-14747	2770	2740	2695	2665	2620	2755	2680	212	810	500	1780	5	1	42314090	1138	-27.45	0.55	09	0.11	-98.00	4872.00	5110	20230628	-47.36	1877	20231024	43.31	2840	-5.28	20240701	2010	33.83	20240311	3130	-14.06	20230704	1877	43.31	20231024	0.22	N	003610	500	211 억		0	N	N	42	N	00	N
158	20240704	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2685	-25	5	-0.92	119073040	44088	47.87	2670	2750	2670	3520	1900	2710	2700.80	0.00	0	-12666	2770	2740	2695	2665	2620	2755	2680	212	810	500	1780	5	1	42314090	1136	-27.40	0.55	09	0.10	-98.00	4872.00	5110	20230628	-47.46	1877	20231024	43.05	2840	-5.46	20240701	2010	33.58	20240311	3130	-14.22	20230704	1877	43.05	20231024	0.22	N	003610	500	211 억		0	N	N	42	N	00	N
159	20240704	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2710	0	3	0.00	38861390	14337	15.57	2670	2750	2670	3520	1900	2710	2710.57	0.00	0	-1415	2770	2740	2695	2665	2620	2755	2680	212	810	500	1780	5	1	42314090	1147	-27.65	0.56	09	0.03	-98.00	4872.00	5110	20230628	-46.97	1877	20231024	44.38	2840	-4.58	20240701	2010	34.83	20240311	3130	-13.42	20230704	1877	44.38	20231024	0.22	N	003610	500	211 억		0	N	N	42	N	00	N
160	20240704	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2695	-15	5	-0.55	34030260	12551	13.63	2670	2750	2670	3520	1900	2710	2711.36	0.00	0	-570	2770	2740	2695	2665	2620	2755	2680	212	810	500	1780	5	1	42314090	1140	-27.50	0.55	09	0.03	-98.00	4872.00	5110	20230628	-47.26	1877	20231024	43.58	2840	-5.11	20240701	2010	34.08	20240311	3130	-13.90	20230704	1877	43.58	20231024	0.22	N	003610	500	211 억		0	N	N	42	N	00	N
161	20240704	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2710	0	3	0.00	744970	279	0.30	2670	2710	2670	3520	1900	2710	2670.14	0.00	0	0	2770	2740	2695	2665	2620	2755	2680	212	810	500	1780	5	1	42314090	1147	-27.65	0.56	09	0.00	-98.00	4872.00	5110	20230628	-46.97	1877	20231024	44.38	2840	-4.58	20240701	2010	34.83	20240311	3130	-13.42	20230704	1877	44.38	20231024	0.22	N	003610	500	211 억		0	N	N	42	N	00	N
162	20240703	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2710	25	2	0.93	247870355	92106	110.80	2685	2725	2650	3490	1880	2685	2691.14	0.00	0	-10078	2755	2720	2675	2640	2595	2697	2617	212	805	500	1770	5	1	42314090	1147	-27.65	0.56	09	0.22	-98.00	4872.00	5110	20230627	-46.97	1877	20231024	44.38	2840	-4.58	20240701	2010	34.83	20240311	3580	-24.30	20230703	1877	44.38	20231024	0.22	N	003610	500	211 억		0	N	N	42	N	00	N
163	20240703	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2680	-5	5	-0.19	215247245	80064	96.32	2685	2725	2650	3490	1880	2685	2688.44	0.00	0	-6177	2755	2720	2675	2640	2595	2697	2617	212	805	500	1770	5	1	42314090	1134	-27.35	0.55	09	0.19	-98.00	4872.00	5110	20230627	-47.55	1877	20231024	42.78	2840	-5.63	20240701	2010	33.33	20240311	3580	-25.14	20230703	1877	42.78	20231024	0.22	N	003610	500	211 억		0	N	N	52	N	00	N
164	20240703	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2715	30	2	1.12	163789045	61097	73.50	2685	2720	2650	3490	1880	2685	2680.80	0.00	0	-6387	2755	2720	2675	2640	2595	2697	2617	212	805	500	1770	5	1	42314090	1149	-27.70	0.56	09	0.14	-98.00	4872.00	5110	20230627	-46.87	1877	20231024	44.65	2840	-4.40	20240701	2010	35.07	20240311	3580	-24.16	20230703	1877	44.65	20231024	0.22	N	003610	500	211 억		0	N	N	52	N	00	N
165	20240703	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2715	30	2	1.12	150390840	56142	67.54	2685	2720	2650	3490	1880	2685	2678.76	0.00	0	-6045	2755	2720	2675	2640	2595	2697	2617	212	805	500	1770	5	1	42314090	1149	-27.70	0.56	09	0.13	-98.00	4872.00	5110	20230627	-46.87	1877	20231024	44.65	2840	-4.40	20240701	2010	35.07	20240311	3580	-24.16	20230703	1877	44.65	20231024	0.22	N	003610	500	211 억		0	N	N	52	N	00	N
166	20240703	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2690	5	2	0.19	121936680	45657	54.92	2685	2700	2650	3490	1880	2685	2670.71	0.00	0	-6988	2755	2720	2675	2640	2595	2697	2617	212	805	500	1770	5	1	42314090	1138	-27.45	0.55	09	0.11	-98.00	4872.00	5110	20230627	-47.36	1877	20231024	43.31	2840	-5.28	20240701	2010	33.83	20240311	3580	-24.86	20230703	1877	43.31	20231024	0.22	N	003610	500	211 억		0	N	N	52	N	00	N
167	20240703	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2665	-20	5	-0.74	71391305	26817	32.26	2685	2700	2650	3490	1880	2685	2662.17	0.00	0	-4867	2755	2720	2675	2640	2595	2697	2617	212	805	500	1770	5	1	42314090	1128	-27.19	0.55	09	0.06	-98.00	4872.00	5110	20230627	-47.85	1877	20231024	41.98	2840	-6.16	20240701	2010	32.59	20240311	3580	-25.56	20230703	1877	41.98	20231024	0.22	N	003610	500	211 억		0	N	N	52	N	00	N
168	20240703	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2650	-35	5	-1.30	56934080	21371	25.71	2685	2700	2650	3490	1880	2685	2664.08	0.00	0	-3414	2755	2720	2675	2640	2595	2697	2617	212	805	500	1770	5	1	42314090	1121	-27.04	0.54	09	0.05	-98.00	4872.00	5110	20230627	-48.14	1877	20231024	41.18	2840	-6.69	20240701	2010	31.84	20240311	3580	-25.98	20230703	1877	41.18	20231024	0.22	N	003610	500	211 억		0	N	N	52	N	00	N
169	20240703	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2685	0	3	0.00	29535	11	0.01	2685	2685	2685	3490	1880	2685	2685.00	0.00	0	-11	2755	2720	2675	2640	2595	2697	2617	212	805	500	1770	5	1	42314090	1136	-27.40	0.55	09	0.00	-98.00	4872.00	5110	20230627	-47.46	1877	20231024	43.05	2840	-5.46	20240701	2010	33.58	20240311	3580	-25.00	20230703	1877	43.05	20231024	0.22	N	003610	500	211 억		0	N	N	52	N	00	N
170	20240702	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2685	-10	5	-0.37	220768370	82827	30.36	2695	2710	2630	3500	1890	2695	2665.42	0.00	0	1008	2935	2815	2720	2600	2505	2767	2552	212	805	500	1770	5	1	42314090	1136	-27.40	0.55	09	0.20	-98.00	4872.00	5110	20230626	-47.46	1877	20231024	43.05	2840	-5.46	20240701	2010	33.58	20240311	3580	-25.00	20230703	1877	43.05	20231024	0.21	N	003610	500	211 억		0	N	N	52	N	00	N
171	20240702	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2670	-25	5	-0.93	213372985	80060	29.34	2695	2710	2630	3500	1890	2695	2665.16	0.00	0	2867	2935	2815	2720	2600	2505	2767	2552	212	805	500	1770	5	1	42314090	1130	-27.24	0.55	09	0.19	-98.00	4872.00	5110	20230626	-47.75	1877	20231024	42.25	2840	-5.99	20240701	2010	32.84	20240311	3580	-25.42	20230703	1877	42.25	20231024	0.21	N	003610	500	211 억		0	N	N	60	N	00	N
172	20240702	140145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2690	-5	5	-0.19	180222475	67703	24.81	2695	2710	2630	3500	1890	2695	2661.96	0.00	0	6604	2935	2815	2720	2600	2505	2767	2552	212	805	500	1770	5	1	42314090	1138	-27.45	0.55	09	0.16	-98.00	4872.00	5110	20230626	-47.36	1877	20231024	43.31	2840	-5.28	20240701	2010	33.83	20240311	3580	-24.86	20230703	1877	43.31	20231024	0.21	N	003610	500	211 억		0	N	N	60	N	00	N
173	20240702	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2685	-10	5	-0.37	171959025	64621	23.68	2695	2710	2630	3500	1890	2695	2661.04	0.00	0	7054	2935	2815	2720	2600	2505	2767	2552	212	805	500	1770	5	1	42314090	1136	-27.40	0.55	09	0.15	-98.00	4872.00	5110	20230626	-47.46	1877	20231024	43.05	2840	-5.46	20240701	2010	33.58	20240311	3580	-25.00	20230703	1877	43.05	20231024	0.21	N	003610	500	211 억		0	N	N	60	N	00	N
174	20240702	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2685	-10	5	-0.37	167574835	62985	23.08	2695	2710	2630	3500	1890	2695	2660.55	0.00	0	7710	2935	2815	2720	2600	2505	2767	2552	212	805	500	1770	5	1	42314090	1136	-27.40	0.55	09	0.15	-98.00	4872.00	5110	20230626	-47.46	1877	20231024	43.05	2840	-5.46	20240701	2010	33.58	20240311	3580	-25.00	20230703	1877	43.05	20231024	0.21	N	003610	500	211 억		0	N	N	60	N	00	N
175	20240702	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2695	0	3	0.00	142048845	53462	19.59	2695	2710	2630	3500	1890	2695	2657.01	0.00	0	15901	2935	2815	2720	2600	2505	2767	2552	212	805	500	1770	5	1	42314090	1140	-27.50	0.55	09	0.13	-98.00	4872.00	5110	20230626	-47.26	1877	20231024	43.58	2840	-5.11	20240701	2010	34.08	20240311	3580	-24.72	20230703	1877	43.58	20231024	0.21	N	003610	500	211 억		0	N	N	60	N	00	N
176	20240702	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2680	-15	5	-0.56	123666490	46623	17.09	2695	2695	2630	3500	1890	2695	2652.48	0.00	0	12665	2935	2815	2720	2600	2505	2767	2552	212	805	500	1770	5	1	42314090	1134	-27.35	0.55	09	0.11	-98.00	4872.00	5110	20230626	-47.55	1877	20231024	42.78	2840	-5.63	20240701	2010	33.33	20240311	3580	-25.14	20230703	1877	42.78	20231024	0.21	N	003610	500	211 억		0	N	N	60	N	00	N
177	20240702	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2695	0	3	0.00	1350195	501	0.18	2695	2695	2695	3500	1890	2695	2695.00	0.00	0	-441	2935	2815	2720	2600	2505	2767	2552	212	805	500	1770	5	1	42314090	1140	-27.50	0.55	09	0.00	-98.00	4872.00	5110	20230626	-47.26	1877	20231024	43.58	2840	-5.11	20240701	2010	34.08	20240311	3580	-24.72	20230703	1877	43.58	20231024	0.21	N	003610	500	211 억		0	N	N	60	N	00	N
178	20240701	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2695	-105	5	-3.75	736603655	272543	87.68	2760	2840	2625	3640	1960	2800	2702.76	0.00	0	-88225	2950	2875	2740	2665	2530	2912	2702	212	840	500	1840	5	1	42314090	1140	-27.50	0.55	09	0.64	-98.00	4872.00	5110	20230623	-47.26	1877	20231024	43.58	2840	-5.11	20240701	2010	34.08	20240311	3580	-24.72	20230703	1877	43.58	20231024	0.22	N	003610	500	211 억		0	N	N	60	N	00	N
179	20240701	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2700	-100	5	-3.57	692805790	256309	82.46	2760	2840	2625	3640	1960	2800	2703.01	0.00	0	-77604	2950	2875	2740	2665	2530	2912	2702	212	840	500	1840	5	1	42314090	1142	-27.55	0.55	09	0.61	-98.00	4872.00	5110	20230623	-47.16	1877	20231024	43.85	2840	-4.93	20240701	2010	34.33	20240311	3580	-24.58	20230703	1877	43.85	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
180	20240701	140145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2730	-70	5	-2.50	631035730	233456	75.10	2760	2840	2625	3640	1960	2800	2703.01	0.00	0	-73966	2950	2875	2740	2665	2530	2912	2702	212	840	500	1840	5	1	42314090	1155	-27.86	0.56	09	0.55	-98.00	4872.00	5110	20230623	-46.58	1877	20231024	45.44	2840	-3.87	20240701	2010	35.82	20240311	3580	-23.74	20230703	1877	45.44	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
181	20240701	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2715	-85	5	-3.04	611037250	226110	72.74	2760	2840	2625	3640	1960	2800	2702.39	0.00	0	-68668	2950	2875	2740	2665	2530	2912	2702	212	840	500	1840	5	1	42314090	1149	-27.70	0.56	09	0.53	-98.00	4872.00	5110	20230623	-46.87	1877	20231024	44.65	2840	-4.40	20240701	2010	35.07	20240311	3580	-24.16	20230703	1877	44.65	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
182	20240701	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2720	-80	5	-2.86	576126615	213232	68.60	2760	2840	2625	3640	1960	2800	2701.87	0.00	0	-66030	2950	2875	2740	2665	2530	2912	2702	212	840	500	1840	5	1	42314090	1151	-27.76	0.56	09	0.50	-98.00	4872.00	5110	20230623	-46.77	1877	20231024	44.91	2840	-4.23	20240701	2010	35.32	20240311	3580	-24.02	20230703	1877	44.91	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
183	20240701	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2735	-65	5	-2.32	491248140	181977	58.54	2760	2840	2625	3640	1960	2800	2699.50	0.00	0	-66023	2950	2875	2740	2665	2530	2912	2702	212	840	500	1840	5	1	42314090	1157	-27.91	0.56	09	0.43	-98.00	4872.00	5110	20230623	-46.48	1877	20231024	45.71	2840	-3.70	20240701	2010	36.07	20240311	3580	-23.60	20230703	1877	45.71	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
184	20240701	100145	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2675	-125	5	-4.46	369555160	137208	44.14	2760	2840	2625	3640	1960	2800	2693.39	0.00	0	-55141	2950	2875	2740	2665	2530	2912	2702	212	840	500	1840	5	1	42314090	1132	-27.30	0.55	09	0.32	-98.00	4872.00	5110	20230623	-47.65	1877	20231024	42.51	2840	-5.81	20240701	2010	33.08	20240311	3580	-25.28	20230703	1877	42.51	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N
185	20240701	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2800	0	3	0.00	38079290	13729	4.42	2760	2840	2760	3640	1960	2800	2773.62	0.00	0	3775	2950	2875	2740	2665	2530	2912	2702	212	840	500	1840	5	1	42314090	1185	-28.57	0.57	09	0.03	-98.00	4872.00	5110	20230623	-45.21	1877	20231024	49.17	2840	-1.41	20240701	2010	39.30	20240311	3580	-21.79	20230703	1877	49.17	20231024	0.22	N	003610	500	211 억		0	N	N	53	N	00	N