KissMeData/090370/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	160734	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	53	2	2.83	25155026	13171	162.71	1872	1928	1872	2430	1311	1872	1909.88	0.00	0	-329	1902	1886	1875	1859	1848	1881	1854	623	558	2500	1230	1	1	24904689	479	-6.57	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.53	1754	20240419	9.75	2360	-18.43	20240220	1754	9.75	20240419	4055	-52.53	20230612	1754	9.75	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
3	20240531	150730	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	52	2	2.78	23946537	12543	154.95	1872	1928	1872	2430	1311	1872	1909.16	0.00	0	-463	1902	1886	1875	1859	1848	1881	1854	623	558	2500	1230	1	1	24904689	479	-6.57	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.55	1754	20240419	9.69	2360	-18.47	20240220	1754	9.69	20240419	4055	-52.55	20230612	1754	9.69	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
4	20240531	140731	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1917	45	2	2.40	19079045	10007	123.62	1872	1928	1872	2430	1311	1872	1906.57	0.00	0	-467	1902	1886	1875	1859	1848	1881	1854	623	558	2500	1230	1	1	24904689	477	-6.54	0.66	12	0.04	-293.00	2885.00	4055	20230612	-52.73	1754	20240419	9.29	2360	-18.77	20240220	1754	9.29	20240419	4055	-52.73	20230612	1754	9.29	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
5	20240531	130735	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1908	36	2	1.92	18723658	9821	121.32	1872	1928	1872	2430	1311	1872	1906.49	0.00	0	-586	1902	1886	1875	1859	1848	1881	1854	623	558	2500	1230	1	1	24904689	475	-6.51	0.66	12	0.04	-293.00	2885.00	4055	20230612	-52.95	1754	20240419	8.78	2360	-19.15	20240220	1754	8.78	20240419	4055	-52.95	20230612	1754	8.78	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
6	20240531	120739	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1900	28	2	1.50	17863050	9369	115.74	1872	1928	1872	2430	1311	1872	1906.61	0.00	0	-586	1902	1886	1875	1859	1848	1881	1854	623	558	2500	1230	1	1	24904689	473	-6.48	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.14	1754	20240419	8.32	2360	-19.49	20240220	1754	8.32	20240419	4055	-53.14	20230612	1754	8.32	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
7	20240531	110735	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1918	46	2	2.46	10071002	5269	65.09	1872	1928	1872	2430	1311	1872	1911.37	0.00	0	-664	1902	1886	1875	1859	1848	1881	1854	623	558	2500	1230	1	1	24904689	478	-6.55	0.66	12	0.02	-293.00	2885.00	4055	20230612	-52.70	1754	20240419	9.35	2360	-18.73	20240220	1754	9.35	20240419	4055	-52.70	20230612	1754	9.35	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
8	20240531	100736	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1927	55	2	2.94	7034083	3679	45.45	1872	1928	1872	2430	1311	1872	1911.96	0.00	0	-578	1902	1886	1875	1859	1848	1881	1854	623	558	2500	1230	1	1	24904689	480	-6.58	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.48	1754	20240419	9.86	2360	-18.35	20240220	1754	9.86	20240419	4055	-52.48	20230612	1754	9.86	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
9	20240531	090733	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1918	46	2	2.46	1079167	576	7.12	1872	1919	1872	2430	1311	1872	1873.55	0.00	0	38	1902	1886	1875	1859	1848	1881	1854	623	558	2500	1230	1	1	24904689	478	-6.55	0.66	12	0.00	-293.00	2885.00	4055	20230612	-52.70	1754	20240419	9.35	2360	-18.73	20240220	1754	9.35	20240419	4055	-52.70	20230612	1754	9.35	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
10	20240530	160730	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1872	-20	5	-1.06	15066080	8035	34.34	1889	1891	1864	2455	1325	1892	1875.06	0.00	0	-626	1989	1940	1915	1866	1841	1928	1854	623	563	2500	1240	1	1	24904689	466	-6.39	0.65	12	0.03	-293.00	2885.00	4055	20230612	-53.83	1754	20240419	6.73	2360	-20.68	20240220	1754	6.73	20240419	4055	-53.83	20230612	1754	6.73	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
11	20240530	150731	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1880	-12	5	-0.63	13111040	6992	29.89	1889	1891	1864	2455	1325	1892	1875.15	0.00	0	-508	1989	1940	1915	1866	1841	1928	1854	623	563	2500	1240	1	1	24904689	468	-6.42	0.65	12	0.03	-293.00	2885.00	4055	20230612	-53.64	1754	20240419	7.18	2360	-20.34	20240220	1754	7.18	20240419	4055	-53.64	20230612	1754	7.18	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
12	20240530	140730	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1879	-13	5	-0.69	12851600	6854	29.30	1889	1891	1864	2455	1325	1892	1875.05	0.00	0	-508	1989	1940	1915	1866	1841	1928	1854	623	563	2500	1240	1	1	24904689	468	-6.41	0.65	12	0.03	-293.00	2885.00	4055	20230612	-53.66	1754	20240419	7.13	2360	-20.38	20240220	1754	7.13	20240419	4055	-53.66	20230612	1754	7.13	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
13	20240530	130732	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1880	-12	5	-0.63	9415704	5026	21.48	1889	1891	1864	2455	1325	1892	1873.40	0.00	0	-410	1989	1940	1915	1866	1841	1928	1854	623	563	2500	1240	1	1	24904689	468	-6.42	0.65	12	0.02	-293.00	2885.00	4055	20230612	-53.64	1754	20240419	7.18	2360	-20.34	20240220	1754	7.18	20240419	4055	-53.64	20230612	1754	7.18	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
14	20240530	120730	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1875	-17	5	-0.90	9301189	4965	21.22	1889	1891	1864	2455	1325	1892	1873.35	0.00	0	-410	1989	1940	1915	1866	1841	1928	1854	623	563	2500	1240	1	1	24904689	467	-6.40	0.65	12	0.02	-293.00	2885.00	4055	20230612	-53.76	1754	20240419	6.90	2360	-20.55	20240220	1754	6.90	20240419	4055	-53.76	20230612	1754	6.90	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
15	20240530	110731	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1875	-17	5	-0.90	9209334	4916	21.01	1889	1891	1864	2455	1325	1892	1873.34	0.00	0	-414	1989	1940	1915	1866	1841	1928	1854	623	563	2500	1240	1	1	24904689	467	-6.40	0.65	12	0.02	-293.00	2885.00	4055	20230612	-53.76	1754	20240419	6.90	2360	-20.55	20240220	1754	6.90	20240419	4055	-53.76	20230612	1754	6.90	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
16	20240530	100732	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1874	-18	5	-0.95	6343573	3387	14.48	1889	1891	1864	2455	1325	1892	1872.92	0.00	0	-12	1989	1940	1915	1866	1841	1928	1854	623	563	2500	1240	1	1	24904689	467	-6.40	0.65	12	0.01	-293.00	2885.00	4055	20230612	-53.79	1754	20240419	6.84	2360	-20.59	20240220	1754	6.84	20240419	4055	-53.79	20230612	1754	6.84	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
17	20240530	090731	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1864	-28	5	-1.48	1155227	617	2.64	1889	1891	1864	2455	1325	1892	1872.33	0.00	0	215	1989	1940	1915	1866	1841	1928	1854	623	563	2500	1240	1	1	24904689	464	-6.36	0.65	12	0.00	-293.00	2885.00	4055	20230612	-54.03	1754	20240419	6.27	2360	-21.02	20240220	1754	6.27	20240419	4055	-54.03	20230612	1754	6.27	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
18	20240529	160724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1892	-35	5	-1.82	44745120	23356	147.45	1927	1964	1890	2505	1349	1927	1915.79	0.00	0	-1128	1979	1953	1940	1914	1901	1946	1907	623	578	2500	1270	1	1	24904689	471	-6.46	0.66	12	0.09	-293.00	2885.00	4055	20230612	-53.34	1754	20240419	7.87	2360	-19.83	20240220	1754	7.87	20240419	4055	-53.34	20230612	1754	7.87	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
19	20240529	150724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1908	-19	5	-0.99	44408563	23178	146.33	1927	1964	1899	2505	1349	1927	1915.98	0.00	0	-1109	1979	1953	1940	1914	1901	1946	1907	623	578	2500	1270	1	1	24904689	475	-6.51	0.66	12	0.09	-293.00	2885.00	4055	20230612	-52.95	1754	20240419	8.78	2360	-19.15	20240220	1754	8.78	20240419	4055	-52.95	20230612	1754	8.78	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
20	20240529	140724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1910	-17	5	-0.88	34220529	17833	112.58	1927	1964	1908	2505	1349	1927	1918.94	0.00	0	-517	1979	1953	1940	1914	1901	1946	1907	623	578	2500	1270	1	1	24904689	476	-6.52	0.66	12	0.07	-293.00	2885.00	4055	20230612	-52.90	1754	20240419	8.89	2360	-19.07	20240220	1754	8.89	20240419	4055	-52.90	20230612	1754	8.89	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
21	20240529	130727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1920	-7	5	-0.36	22677609	11789	74.43	1927	1964	1912	2505	1349	1927	1923.62	0.00	0	-511	1979	1953	1940	1914	1901	1946	1907	623	578	2500	1270	1	1	24904689	478	-6.55	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.65	1754	20240419	9.46	2360	-18.64	20240220	1754	9.46	20240419	4055	-52.65	20230612	1754	9.46	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
22	20240529	120729	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1920	-7	5	-0.36	22660329	11780	74.37	1927	1964	1912	2505	1349	1927	1923.63	0.00	0	-502	1979	1953	1940	1914	1901	1946	1907	623	578	2500	1270	1	1	24904689	478	-6.55	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.65	1754	20240419	9.46	2360	-18.64	20240220	1754	9.46	20240419	4055	-52.65	20230612	1754	9.46	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
23	20240529	110726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1918	-9	5	-0.47	21981016	11426	72.13	1927	1964	1912	2505	1349	1927	1923.77	0.00	0	-189	1979	1953	1940	1914	1901	1946	1907	623	578	2500	1270	1	1	24904689	478	-6.55	0.66	12	0.05	-293.00	2885.00	4055	20230612	-52.70	1754	20240419	9.35	2360	-18.73	20240220	1754	9.35	20240419	4055	-52.70	20230612	1754	9.35	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
24	20240529	100725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1928	1	2	0.05	11934570	6197	39.12	1927	1964	1921	2505	1349	1927	1925.86	0.00	0	76	1979	1953	1940	1914	1901	1946	1907	623	578	2500	1270	1	1	24904689	480	-6.58	0.67	12	0.02	-293.00	2885.00	4055	20230612	-52.45	1754	20240419	9.92	2360	-18.31	20240220	1754	9.92	20240419	4055	-52.45	20230612	1754	9.92	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
25	20240529	090722	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1956	29	2	1.50	220017	113	0.71	1927	1964	1927	2505	1349	1927	1947.05	0.00	0	78	1979	1953	1940	1914	1901	1946	1907	623	578	2500	1270	1	1	24904689	487	-6.68	0.68	12	0.00	-293.00	2885.00	4055	20230612	-51.76	1754	20240419	11.52	2360	-17.12	20240220	1754	11.52	20240419	4055	-51.76	20230612	1754	11.52	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
26	20240528	160720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1927	-39	5	-1.98	30736861	15840	83.42	1951	1966	1927	2555	1377	1966	1940.46	0.00	0	-368	2036	2001	1964	1929	1892	2018	1946	623	589	2500	1290	1	1	24904689	480	-6.58	0.67	12	0.06	-293.00	2885.00	4055	20230612	-52.48	1754	20240419	9.86	2360	-18.35	20240220	1754	9.86	20240419	4055	-52.48	20230612	1754	9.86	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
27	20240528	150723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1929	-37	5	-1.88	27388887	14103	74.27	1951	1966	1929	2555	1377	1966	1942.06	0.00	0	-349	2036	2001	1964	1929	1892	2018	1946	623	589	2500	1290	1	1	24904689	480	-6.58	0.67	12	0.06	-293.00	2885.00	4055	20230612	-52.43	1754	20240419	9.98	2360	-18.26	20240220	1754	9.98	20240419	4055	-52.43	20230612	1754	9.98	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
28	20240528	140724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1938	-28	5	-1.42	26459646	13622	71.74	1951	1966	1937	2555	1377	1966	1942.42	0.00	0	-219	2036	2001	1964	1929	1892	2018	1946	623	589	2500	1290	1	1	24904689	483	-6.61	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.21	1754	20240419	10.49	2360	-17.88	20240220	1754	10.49	20240419	4055	-52.21	20230612	1754	10.49	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
29	20240528	130720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1939	-27	5	-1.37	18971230	9757	51.39	1951	1966	1937	2555	1377	1966	1944.37	0.00	0	281	2036	2001	1964	1929	1892	2018	1946	623	589	2500	1290	1	1	24904689	483	-6.62	0.67	12	0.04	-293.00	2885.00	4055	20230612	-52.18	1754	20240419	10.55	2360	-17.84	20240220	1754	10.55	20240419	4055	-52.18	20230612	1754	10.55	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
30	20240528	120721	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1954	-12	5	-0.61	9250855	4750	25.02	1951	1966	1943	2555	1377	1966	1947.55	0.00	0	373	2036	2001	1964	1929	1892	2018	1946	623	589	2500	1290	1	1	24904689	487	-6.67	0.68	12	0.02	-293.00	2885.00	4055	20230612	-51.81	1754	20240419	11.40	2360	-17.20	20240220	1754	11.40	20240419	4055	-51.81	20230612	1754	11.40	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
31	20240528	110705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1949	-17	5	-0.86	9088673	4667	24.58	1951	1966	1943	2555	1377	1966	1947.43	0.00	0	403	2036	2001	1964	1929	1892	2018	1946	623	589	2500	1290	1	1	24904689	485	-6.65	0.68	12	0.02	-293.00	2885.00	4055	20230612	-51.94	1754	20240419	11.12	2360	-17.42	20240220	1754	11.12	20240419	4055	-51.94	20230612	1754	11.12	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
32	20240528	100721	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1962	-4	5	-0.20	7491572	3849	20.27	1951	1966	1943	2555	1377	1966	1946.37	0.00	0	359	2036	2001	1964	1929	1892	2018	1946	623	589	2500	1290	1	1	24904689	489	-6.70	0.68	12	0.02	-293.00	2885.00	4055	20230612	-51.62	1754	20240419	11.86	2360	-16.86	20240220	1754	11.86	20240419	4055	-51.62	20230612	1754	11.86	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
33	20240528	090723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1966	0	3	0.00	0	0	0.00	0	0	0	2555	1377	1966	0.00	0.00	0	0	2036	2001	1964	1929	1892	2018	1946	623	589	2500	1290	1	1	24904689	490	-6.71	0.68	12	0.00	-293.00	2885.00	4055	20230612	-51.52	1754	20240419	12.09	2360	-16.69	20240220	1754	12.09	20240419	4055	-51.52	20230612	1754	12.09	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
34	20240527	160711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1966	2	2	0.10	35485128	18192	58.65	1964	1999	1927	2550	1375	1964	1950.53	0.00	0	-698	2041	2002	1976	1937	1911	1989	1924	623	586	2500	1290	1	1	24904689	490	-6.71	0.68	12	0.07	-293.00	2885.00	4055	20230612	-51.52	1754	20240419	12.09	2360	-16.69	20240220	1754	12.09	20240419	4055	-51.52	20230612	1754	12.09	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
35	20240527	150723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1945	-19	5	-0.97	31000724	15896	51.25	1964	1999	1927	2550	1375	1964	1950.22	0.00	0	-642	2041	2002	1976	1937	1911	1989	1924	623	586	2500	1290	1	1	24904689	484	-6.64	0.67	12	0.06	-293.00	2885.00	4055	20230612	-52.03	1754	20240419	10.89	2360	-17.58	20240220	1754	10.89	20240419	4055	-52.03	20230612	1754	10.89	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
36	20240527	140720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1940	-24	5	-1.22	24028028	12303	39.66	1964	1999	1927	2550	1375	1964	1953.02	0.00	0	-599	2041	2002	1976	1937	1911	1989	1924	623	586	2500	1290	1	1	24904689	483	-6.62	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.16	1754	20240419	10.60	2360	-17.80	20240220	1754	10.60	20240419	4055	-52.16	20230612	1754	10.60	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
37	20240527	130719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1956	-8	5	-0.41	23863101	12218	39.39	1964	1999	1927	2550	1375	1964	1953.11	0.00	0	-599	2041	2002	1976	1937	1911	1989	1924	623	586	2500	1290	1	1	24904689	487	-6.68	0.68	12	0.05	-293.00	2885.00	4055	20230612	-51.76	1754	20240419	11.52	2360	-17.12	20240220	1754	11.52	20240419	4055	-51.76	20230612	1754	11.52	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
38	20240527	120720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1953	-11	5	-0.56	12830161	6564	21.16	1964	1999	1927	2550	1375	1964	1954.63	0.00	0	68	2041	2002	1976	1937	1911	1989	1924	623	586	2500	1290	1	1	24904689	486	-6.67	0.68	12	0.03	-293.00	2885.00	4055	20230612	-51.84	1754	20240419	11.35	2360	-17.25	20240220	1754	11.35	20240419	4055	-51.84	20230612	1754	11.35	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
39	20240527	110720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1952	-12	5	-0.61	12787195	6542	21.09	1964	1999	1927	2550	1375	1964	1954.63	0.00	0	68	2041	2002	1976	1937	1911	1989	1924	623	586	2500	1290	1	1	24904689	486	-6.66	0.68	12	0.03	-293.00	2885.00	4055	20230612	-51.86	1754	20240419	11.29	2360	-17.29	20240220	1754	11.29	20240419	4055	-51.86	20230612	1754	11.29	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
40	20240527	100718	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1954	-10	5	-0.51	2370358	1213	3.91	1964	1999	1927	2550	1375	1964	1954.13	0.00	0	224	2041	2002	1976	1937	1911	1989	1924	623	586	2500	1290	1	1	24904689	487	-6.67	0.68	12	0.00	-293.00	2885.00	4055	20230612	-51.81	1754	20240419	11.40	2360	-17.20	20240220	1754	11.40	20240419	4055	-51.81	20230612	1754	11.40	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
41	20240527	090719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1928	-36	5	-1.83	1240812	635	2.05	1964	1999	1927	2550	1375	1964	1954.03	0.00	0	24	2041	2002	1976	1937	1911	1989	1924	623	586	2500	1290	1	1	24904689	480	-6.58	0.67	12	0.00	-293.00	2885.00	4055	20230612	-52.45	1754	20240419	9.92	2360	-18.31	20240220	1754	9.92	20240419	4055	-52.45	20230612	1754	9.92	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
42	20240524	160643	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1964	-51	5	-2.53	60880493	31019	79.11	2015	2015	1950	2615	1415	2015	1962.68	0.00	0	-387	2058	2036	2008	1986	1958	2022	1972	623	600	2500	1320	1	1	24904689	489	-6.70	0.68	12	0.12	-293.00	2885.00	4055	20230612	-51.57	1754	20240419	11.97	2360	-16.78	20240220	1754	11.97	20240419	4055	-51.57	20230612	1754	11.97	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
43	20240524	150642	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1958	-57	5	-2.83	59378865	30254	77.16	2015	2015	1950	2615	1415	2015	1962.68	0.00	0	-352	2058	2036	2008	1986	1958	2022	1972	623	600	2500	1320	1	1	24904689	488	-6.68	0.68	12	0.12	-293.00	2885.00	4055	20230612	-51.71	1754	20240419	11.63	2360	-17.03	20240220	1754	11.63	20240419	4055	-51.71	20230612	1754	11.63	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
44	20240524	140645	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1965	-50	5	-2.48	46697180	23786	60.66	2015	2015	1950	2615	1415	2015	1963.22	0.00	0	685	2058	2036	2008	1986	1958	2022	1972	623	600	2500	1320	1	1	24904689	489	-6.71	0.68	12	0.10	-293.00	2885.00	4055	20230612	-51.54	1754	20240419	12.03	2360	-16.74	20240220	1754	12.03	20240419	4055	-51.54	20230612	1754	12.03	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
45	20240524	130643	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1960	-55	5	-2.73	36343766	18530	47.26	2015	2015	1950	2615	1415	2015	1961.35	0.00	0	887	2058	2036	2008	1986	1958	2022	1972	623	600	2500	1320	1	1	24904689	488	-6.69	0.68	12	0.07	-293.00	2885.00	4055	20230612	-51.66	1754	20240419	11.74	2360	-16.95	20240220	1754	11.74	20240419	4055	-51.66	20230612	1754	11.74	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
46	20240524	120644	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1960	-55	5	-2.73	25227244	12860	32.80	2015	2015	1950	2615	1415	2015	1961.68	0.00	0	661	2058	2036	2008	1986	1958	2022	1972	623	600	2500	1320	1	1	24904689	488	-6.69	0.68	12	0.05	-293.00	2885.00	4055	20230612	-51.66	1754	20240419	11.74	2360	-16.95	20240220	1754	11.74	20240419	4055	-51.66	20230612	1754	11.74	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
47	20240524	110641	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1964	-51	5	-2.53	12892594	6569	16.75	2015	2015	1950	2615	1415	2015	1962.64	0.00	0	672	2058	2036	2008	1986	1958	2022	1972	623	600	2500	1320	1	1	24904689	489	-6.70	0.68	12	0.03	-293.00	2885.00	4055	20230612	-51.57	1754	20240419	11.97	2360	-16.78	20240220	1754	11.97	20240419	4055	-51.57	20230612	1754	11.97	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
48	20240524	100646	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1982	-33	5	-1.64	11108917	5661	14.44	2015	2015	1950	2615	1415	2015	1962.36	0.00	0	674	2058	2036	2008	1986	1958	2022	1972	623	600	2500	1320	1	1	24904689	494	-6.76	0.69	12	0.02	-293.00	2885.00	4055	20230612	-51.12	1754	20240419	13.00	2360	-16.02	20240220	1754	13.00	20240419	4055	-51.12	20230612	1754	13.00	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
49	20240524	090643	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1950	-65	5	-3.23	2534788	1287	3.28	2015	2015	1950	2615	1415	2015	1969.53	0.00	0	1039	2058	2036	2008	1986	1958	2022	1972	623	600	2500	1320	1	1	24904689	486	-6.66	0.68	12	0.01	-293.00	2885.00	4055	20230612	-51.91	1754	20240419	11.17	2360	-17.37	20240220	1754	11.17	20240419	4055	-51.91	20230612	1754	11.17	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
50	20240523	160640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	-15	5	-0.74	77914009	39210	163.57	2030	2030	1980	2635	1425	2030	1987.10	0.00	0	-1630	2059	2044	2020	2005	1981	2049	2010	623	605	2500	1330	5	1	24904689	502	-6.88	0.70	12	0.16	-293.00	2885.00	4055	20230612	-50.31	1754	20240419	14.88	2360	-14.62	20240220	1754	14.88	20240419	4055	-50.31	20230612	1754	14.88	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
51	20240523	150645	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1990	-40	5	-1.97	69203696	34862	145.43	2030	2030	1980	2635	1425	2030	1985.08	0.00	0	-1208	2059	2044	2020	2005	1981	2049	2010	623	605	2500	1330	1	1	24904689	496	-6.79	0.69	12	0.14	-293.00	2885.00	4055	20230612	-50.92	1754	20240419	13.45	2360	-15.68	20240220	1754	13.45	20240419	4055	-50.92	20230612	1754	13.45	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
52	20240523	140646	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1995	-35	5	-1.72	47853570	24091	100.50	2030	2030	1980	2635	1425	2030	1986.37	0.00	0	-600	2059	2044	2020	2005	1981	2049	2010	623	605	2500	1330	1	1	24904689	497	-6.81	0.69	12	0.10	-293.00	2885.00	4055	20230612	-50.80	1754	20240419	13.74	2360	-15.47	20240220	1754	13.74	20240419	4055	-50.80	20230612	1754	13.74	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
53	20240523	130644	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1985	-45	5	-2.22	46290546	23307	97.23	2030	2030	1980	2635	1425	2030	1986.12	0.00	0	55	2059	2044	2020	2005	1981	2049	2010	623	605	2500	1330	1	1	24904689	494	-6.77	0.69	12	0.09	-293.00	2885.00	4055	20230612	-51.05	1754	20240419	13.17	2360	-15.89	20240220	1754	13.17	20240419	4055	-51.05	20230612	1754	13.17	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
54	20240523	120640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1994	-36	5	-1.77	45881246	23101	96.37	2030	2030	1980	2635	1425	2030	1986.12	0.00	0	126	2059	2044	2020	2005	1981	2049	2010	623	605	2500	1330	1	1	24904689	497	-6.81	0.69	12	0.09	-293.00	2885.00	4055	20230612	-50.83	1754	20240419	13.68	2360	-15.51	20240220	1754	13.68	20240419	4055	-50.83	20230612	1754	13.68	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
55	20240523	110640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1983	-47	5	-2.32	32639859	16416	68.48	2030	2030	1981	2635	1425	2030	1988.30	0.00	0	201	2059	2044	2020	2005	1981	2049	2010	623	605	2500	1330	1	1	24904689	494	-6.77	0.69	12	0.07	-293.00	2885.00	4055	20230612	-51.10	1754	20240419	13.06	2360	-15.97	20240220	1754	13.06	20240419	4055	-51.10	20230612	1754	13.06	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
56	20240523	100642	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1991	-39	5	-1.92	18063275	9079	37.87	2030	2030	1981	2635	1425	2030	1989.57	0.00	0	-504	2059	2044	2020	2005	1981	2049	2010	623	605	2500	1330	1	1	24904689	496	-6.80	0.69	12	0.04	-293.00	2885.00	4055	20230612	-50.90	1754	20240419	13.51	2360	-15.64	20240220	1754	13.51	20240419	4055	-50.90	20230612	1754	13.51	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
57	20240523	090644	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2025	-5	5	-0.25	470940	232	0.97	2030	2030	2025	2635	1425	2030	2029.91	0.00	0	-4	2059	2044	2020	2005	1981	2049	2010	623	605	2500	1330	5	1	24904689	504	-6.91	0.70	12	0.00	-293.00	2885.00	4055	20230612	-50.06	1754	20240419	15.45	2360	-14.19	20240220	1754	15.45	20240419	4055	-50.06	20230612	1754	15.45	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
58	20240522	160635	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2030	0	3	0.00	47904339	23726	66.08	2030	2035	1996	2635	1425	2030	2019.05	0.00	0	-1229	2114	2072	1993	1951	1872	2093	1972	623	605	2500	1330	5	1	24904689	506	-6.93	0.70	12	0.10	-293.00	2885.00	4055	20230612	-49.94	1754	20240419	15.74	2360	-13.98	20240220	1754	15.74	20240419	4055	-49.94	20230612	1754	15.74	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
59	20240522	150639	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	42629264	21118	58.82	2030	2035	1996	2635	1425	2030	2018.62	0.00	0	-1024	2114	2072	1993	1951	1872	2093	1972	623	605	2500	1330	5	1	24904689	501	-6.86	0.70	12	0.08	-293.00	2885.00	4055	20230612	-50.43	1754	20240419	14.60	2360	-14.83	20240220	1754	14.60	20240419	4055	-50.43	20230612	1754	14.60	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
60	20240522	140641	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	36262644	17973	50.06	2030	2035	1996	2635	1425	2030	2017.62	0.00	0	-418	2114	2072	1993	1951	1872	2093	1972	623	605	2500	1330	5	1	24904689	501	-6.86	0.70	12	0.07	-293.00	2885.00	4055	20230612	-50.43	1754	20240419	14.60	2360	-14.83	20240220	1754	14.60	20240419	4055	-50.43	20230612	1754	14.60	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
61	20240522	130637	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	34977279	17334	48.28	2030	2035	1996	2635	1425	2030	2017.84	0.00	0	-589	2114	2072	1993	1951	1872	2093	1972	623	605	2500	1330	5	1	24904689	501	-6.86	0.70	12	0.07	-293.00	2885.00	4055	20230612	-50.43	1754	20240419	14.60	2360	-14.83	20240220	1754	14.60	20240419	4055	-50.43	20230612	1754	14.60	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
62	20240522	120717	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	-15	5	-0.74	32183929	15956	44.44	2030	2030	1996	2635	1425	2030	2017.04	0.00	0	-688	2114	2072	1993	1951	1872	2093	1972	623	605	2500	1330	5	1	24904689	502	-6.88	0.70	12	0.06	-293.00	2885.00	4055	20230612	-50.31	1754	20240419	14.88	2360	-14.62	20240220	1754	14.88	20240419	4055	-50.31	20230612	1754	14.88	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
63	20240522	110641	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	-15	5	-0.74	26716394	13250	36.90	2030	2030	1996	2635	1425	2030	2016.33	0.00	0	196	2114	2072	1993	1951	1872	2093	1972	623	605	2500	1330	5	1	24904689	502	-6.88	0.70	12	0.05	-293.00	2885.00	4055	20230612	-50.31	1754	20240419	14.88	2360	-14.62	20240220	1754	14.88	20240419	4055	-50.31	20230612	1754	14.88	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
64	20240522	100640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	17725524	8802	24.51	2030	2030	1996	2635	1425	2030	2013.81	0.00	0	298	2114	2072	1993	1951	1872	2093	1972	623	605	2500	1330	5	1	24904689	501	-6.86	0.70	12	0.04	-293.00	2885.00	4055	20230612	-50.43	1754	20240419	14.60	2360	-14.83	20240220	1754	14.60	20240419	4055	-50.43	20230612	1754	14.60	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
65	20240522	090640	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	2281390	1127	3.14	2030	2030	2010	2635	1425	2030	2024.30	0.00	0	335	2114	2072	1993	1951	1872	2093	1972	623	605	2500	1330	5	1	24904689	501	-6.86	0.70	12	0.00	-293.00	2885.00	4055	20230612	-50.43	1754	20240419	14.60	2360	-14.83	20240220	1754	14.60	20240419	4055	-50.43	20230612	1754	14.60	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
66	20240521	160632	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2030	90	2	4.64	70486429	35798	202.75	1914	2035	1914	2520	1358	1940	1968.31	0.00	0	3172	1952	1946	1934	1928	1916	1949	1931	623	580	2500	1280	5	1	24904689	506	-6.93	0.70	12	0.14	-293.00	2885.00	4055	20230612	-49.94	1754	20240419	15.74	2360	-13.98	20240220	1754	15.74	20240419	4055	-49.94	20230612	1754	15.74	20240419	0.00	N	090370	2500	622 억		0	N	N	2	N	00	N
67	20240521	150638	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2030	90	2	4.64	64728449	32941	186.57	1914	2035	1914	2520	1358	1940	1964.98	0.00	0	2981	1952	1946	1934	1928	1916	1949	1931	623	580	2500	1280	5	1	24904689	506	-6.93	0.70	12	0.13	-293.00	2885.00	4055	20230612	-49.94	1754	20240419	15.74	2360	-13.98	20240220	1754	15.74	20240419	4055	-49.94	20230612	1754	15.74	20240419	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
68	20240521	140635	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1953	13	2	0.67	23744199	12255	69.41	1914	1961	1914	2520	1358	1940	1937.51	0.00	0	-351	1952	1946	1934	1928	1916	1949	1931	623	580	2500	1280	1	1	24904689	486	-6.67	0.68	12	0.05	-293.00	2885.00	4055	20230612	-51.84	1754	20240419	11.35	2360	-17.25	20240220	1754	11.35	20240419	4055	-51.84	20230612	1754	11.35	20240419	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
69	20240521	130637	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1935	-5	5	-0.26	18916561	9778	55.38	1914	1961	1914	2520	1358	1940	1934.60	0.00	0	-393	1952	1946	1934	1928	1916	1949	1931	623	580	2500	1280	1	1	24904689	482	-6.60	0.67	12	0.04	-293.00	2885.00	4055	20230612	-52.28	1754	20240419	10.32	2360	-18.01	20240220	1754	10.32	20240419	4055	-52.28	20230612	1754	10.32	20240419	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
70	20240521	120636	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1950	10	2	0.52	18350419	9487	53.73	1914	1961	1914	2520	1358	1940	1934.27	0.00	0	-393	1952	1946	1934	1928	1916	1949	1931	623	580	2500	1280	1	1	24904689	486	-6.66	0.68	12	0.04	-293.00	2885.00	4055	20230612	-51.91	1754	20240419	11.17	2360	-17.37	20240220	1754	11.17	20240419	4055	-51.91	20230612	1754	11.17	20240419	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
71	20240521	110638	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1935	-5	5	-0.26	14426919	7466	42.29	1914	1961	1914	2520	1358	1940	1932.35	0.00	0	-329	1952	1946	1934	1928	1916	1949	1931	623	580	2500	1280	1	1	24904689	482	-6.60	0.67	12	0.03	-293.00	2885.00	4055	20230612	-52.28	1754	20240419	10.32	2360	-18.01	20240220	1754	10.32	20240419	4055	-52.28	20230612	1754	10.32	20240419	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
72	20240521	100637	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1940	0	3	0.00	14285408	7393	41.87	1914	1961	1914	2520	1358	1940	1932.29	0.00	0	-315	1952	1946	1934	1928	1916	1949	1931	623	580	2500	1280	1	1	24904689	483	-6.62	0.67	12	0.03	-293.00	2885.00	4055	20230612	-52.16	1754	20240419	10.60	2360	-17.80	20240220	1754	10.60	20240419	4055	-52.16	20230612	1754	10.60	20240419	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
73	20240521	090632	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1960	20	2	1.03	3204890	1647	9.33	1914	1961	1914	2520	1358	1940	1945.90	0.00	0	-114	1952	1946	1934	1928	1916	1949	1931	623	580	2500	1280	1	1	24904689	488	-6.69	0.68	12	0.01	-293.00	2885.00	4055	20230612	-51.66	1754	20240419	11.74	2360	-16.95	20240220	1754	11.74	20240419	4055	-51.66	20230612	1754	11.74	20240419	0.00	N	090370	2500	622 억		0	N	N	5	N	00	N
74	20240517	160637	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1935	-13	5	-0.67	61858726	31774	189.49	1951	1984	1922	2530	1364	1948	1946.83	0.00	0	-832	2004	1975	1941	1912	1878	1990	1927	623	582	2500	1280	1	1	24904689	482	-6.60	0.67	12	0.13	-293.00	2885.00	4055	20230612	-52.28	1754	20240419	10.32	2360	-18.01	20240220	1754	10.32	20240419	4055	-52.28	20230612	1754	10.32	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
75	20240517	150639	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1933	-15	5	-0.77	56077197	28796	171.73	1951	1984	1922	2530	1364	1948	1947.40	0.00	0	-275	2004	1975	1941	1912	1878	1990	1927	623	582	2500	1280	1	1	24904689	481	-6.60	0.67	12	0.12	-293.00	2885.00	4055	20230612	-52.33	1754	20240419	10.21	2360	-18.09	20240220	1754	10.21	20240419	4055	-52.33	20230612	1754	10.21	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
76	20240517	140633	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1957	9	2	0.46	51570669	26469	157.85	1951	1984	1922	2530	1364	1948	1948.34	0.00	0	-702	2004	1975	1941	1912	1878	1990	1927	623	582	2500	1280	1	1	24904689	487	-6.68	0.68	12	0.11	-293.00	2885.00	4055	20230612	-51.74	1754	20240419	11.57	2360	-17.08	20240220	1754	11.57	20240419	4055	-51.74	20230612	1754	11.57	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
77	20240517	130629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1964	16	2	0.82	47900836	24586	146.62	1951	1984	1922	2530	1364	1948	1948.30	0.00	0	-689	2004	1975	1941	1912	1878	1990	1927	623	582	2500	1280	1	1	24904689	489	-6.70	0.68	12	0.10	-293.00	2885.00	4055	20230612	-51.57	1754	20240419	11.97	2360	-16.78	20240220	1754	11.97	20240419	4055	-51.57	20230612	1754	11.97	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
78	20240517	120630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1960	12	2	0.62	33221615	17099	101.97	1951	1984	1922	2530	1364	1948	1942.90	0.00	0	-500	2004	1975	1941	1912	1878	1990	1927	623	582	2500	1280	1	1	24904689	488	-6.69	0.68	12	0.07	-293.00	2885.00	4055	20230612	-51.66	1754	20240419	11.74	2360	-16.95	20240220	1754	11.74	20240419	4055	-51.66	20230612	1754	11.74	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
79	20240517	110630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1979	31	2	1.59	27799426	14335	85.49	1951	1979	1922	2530	1364	1948	1939.27	0.00	0	-537	2004	1975	1941	1912	1878	1990	1927	623	582	2500	1280	1	1	24904689	493	-6.75	0.69	12	0.06	-293.00	2885.00	4055	20230612	-51.20	1754	20240419	12.83	2360	-16.14	20240220	1754	12.83	20240419	4055	-51.20	20230612	1754	12.83	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
80	20240517	100626	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	-23	5	-1.18	13800995	7139	42.58	1951	1960	1925	2530	1364	1948	1933.18	0.00	0	-16	2004	1975	1941	1912	1878	1990	1927	623	582	2500	1280	1	1	24904689	479	-6.57	0.67	12	0.03	-293.00	2885.00	4055	20230612	-52.53	1754	20240419	9.75	2360	-18.43	20240220	1754	9.75	20240419	4055	-52.53	20230612	1754	9.75	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
81	20240517	090630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1934	-14	5	-0.72	4573404	2360	14.07	1951	1960	1930	2530	1364	1948	1937.88	0.00	0	82	2004	1975	1941	1912	1878	1990	1927	623	582	2500	1280	1	1	24904689	482	-6.60	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.31	1754	20240419	10.26	2360	-18.05	20240220	1754	10.26	20240419	4055	-52.31	20230612	1754	10.26	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
82	20240516	160626	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1948	24	2	1.25	32442562	16768	125.75	1912	1970	1907	2500	1347	1924	1934.79	0.00	0	-263	1990	1956	1938	1904	1886	1948	1896	623	576	2500	1260	1	1	24904689	485	-6.65	0.68	12	0.07	-293.00	2885.00	4055	20230612	-51.96	1754	20240419	11.06	2360	-17.46	20240220	1754	11.06	20240419	4055	-51.96	20230612	1754	11.06	20240419	0.00	N	090370	2500	622 억		0	N	N	7	N	00	N
83	20240516	150624	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1952	28	2	1.46	29138302	15071	113.03	1912	1970	1907	2500	1347	1924	1933.40	0.00	0	-156	1990	1956	1938	1904	1886	1948	1896	623	576	2500	1260	1	1	24904689	486	-6.66	0.68	12	0.06	-293.00	2885.00	4055	20230612	-51.86	1754	20240419	11.29	2360	-17.29	20240220	1754	11.29	20240419	4055	-51.86	20230612	1754	11.29	20240419	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
84	20240516	140628	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1953	29	2	1.51	27784645	14378	107.83	1912	1970	1907	2500	1347	1924	1932.44	0.00	0	28	1990	1956	1938	1904	1886	1948	1896	623	576	2500	1260	1	1	24904689	486	-6.67	0.68	12	0.06	-293.00	2885.00	4055	20230612	-51.84	1754	20240419	11.35	2360	-17.25	20240220	1754	11.35	20240419	4055	-51.84	20230612	1754	11.35	20240419	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
85	20240516	130626	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1943	19	2	0.99	26638627	13788	103.40	1912	1970	1907	2500	1347	1924	1932.02	0.00	0	60	1990	1956	1938	1904	1886	1948	1896	623	576	2500	1260	1	1	24904689	484	-6.63	0.67	12	0.06	-293.00	2885.00	4055	20230612	-52.08	1754	20240419	10.78	2360	-17.67	20240220	1754	10.78	20240419	4055	-52.08	20230612	1754	10.78	20240419	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
86	20240516	120623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1943	19	2	0.99	21719992	11273	84.54	1912	1949	1907	2500	1347	1924	1926.73	0.00	0	-132	1990	1956	1938	1904	1886	1948	1896	623	576	2500	1260	1	1	24904689	484	-6.63	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.08	1754	20240419	10.78	2360	-17.67	20240220	1754	10.78	20240419	4055	-52.08	20230612	1754	10.78	20240419	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
87	20240516	110622	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	0	3	0.00	17180584	8932	66.99	1912	1949	1907	2500	1347	1924	1923.49	0.00	0	-187	1990	1956	1938	1904	1886	1948	1896	623	576	2500	1260	1	1	24904689	479	-6.57	0.67	12	0.04	-293.00	2885.00	4055	20230612	-52.55	1754	20240419	9.69	2360	-18.47	20240220	1754	9.69	20240419	4055	-52.55	20230612	1754	9.69	20240419	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
88	20240516	100624	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1933	9	2	0.47	14684211	7635	57.26	1912	1949	1907	2500	1347	1924	1923.28	0.00	0	-435	1990	1956	1938	1904	1886	1948	1896	623	576	2500	1260	1	1	24904689	481	-6.60	0.67	12	0.03	-293.00	2885.00	4055	20230612	-52.33	1754	20240419	10.21	2360	-18.09	20240220	1754	10.21	20240419	4055	-52.33	20230612	1754	10.21	20240419	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
89	20240516	090625	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1949	25	2	1.30	1955803	1024	7.68	1912	1949	1907	2500	1347	1924	1909.96	0.00	0	0	1990	1956	1938	1904	1886	1948	1896	623	576	2500	1260	1	1	24904689	485	-6.65	0.68	12	0.00	-293.00	2885.00	4055	20230612	-51.94	1754	20240419	11.12	2360	-17.42	20240220	1754	11.12	20240419	4055	-51.94	20230612	1754	11.12	20240419	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
90	20240514	160631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-12	5	-0.62	25723420	13288	125.95	1936	1972	1920	2515	1356	1936	1935.84	0.00	0	1038	1960	1948	1936	1924	1912	1942	1918	623	579	2500	1270	1	1	24904689	479	-6.57	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.55	1754	20240419	9.69	2360	-18.47	20240220	1754	9.69	20240419	4055	-52.55	20230612	1754	9.69	20240419	0.00	N	090370	2500	622 억		0	N	N	6	N	00	N
91	20240514	150634	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1923	-13	5	-0.67	25375164	13107	124.24	1936	1972	1920	2515	1356	1936	1936.00	0.00	0	1054	1960	1948	1936	1924	1912	1942	1918	623	579	2500	1270	1	1	24904689	479	-6.56	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.58	1754	20240419	9.64	2360	-18.52	20240220	1754	9.64	20240419	4055	-52.58	20230612	1754	9.64	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
92	20240514	140632	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1940	4	2	0.21	22903249	11825	112.09	1936	1972	1920	2515	1356	1936	1936.85	0.00	0	972	1960	1948	1936	1924	1912	1942	1918	623	579	2500	1270	1	1	24904689	483	-6.62	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.16	1754	20240419	10.60	2360	-17.80	20240220	1754	10.60	20240419	4055	-52.16	20230612	1754	10.60	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
93	20240514	130633	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1933	-3	5	-0.15	17902091	9234	87.53	1936	1972	1920	2515	1356	1936	1938.71	0.00	0	841	1960	1948	1936	1924	1912	1942	1918	623	579	2500	1270	1	1	24904689	481	-6.60	0.67	12	0.04	-293.00	2885.00	4055	20230612	-52.33	1754	20240419	10.21	2360	-18.09	20240220	1754	10.21	20240419	4055	-52.33	20230612	1754	10.21	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
94	20240514	120631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1949	13	2	0.67	16323916	8418	79.79	1936	1972	1920	2515	1356	1936	1939.17	0.00	0	783	1960	1948	1936	1924	1912	1942	1918	623	579	2500	1270	1	1	24904689	485	-6.65	0.68	12	0.03	-293.00	2885.00	4055	20230612	-51.94	1754	20240419	11.12	2360	-17.42	20240220	1754	11.12	20240419	4055	-51.94	20230612	1754	11.12	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
95	20240514	110631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1942	6	2	0.31	13768649	7099	67.29	1936	1972	1920	2515	1356	1936	1939.52	0.00	0	538	1960	1948	1936	1924	1912	1942	1918	623	579	2500	1270	1	1	24904689	484	-6.63	0.67	12	0.03	-293.00	2885.00	4055	20230612	-52.11	1754	20240419	10.72	2360	-17.71	20240220	1754	10.72	20240419	4055	-52.11	20230612	1754	10.72	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
96	20240514	100630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1962	26	2	1.34	6303141	3270	31.00	1936	1972	1920	2515	1356	1936	1927.57	0.00	0	557	1960	1948	1936	1924	1912	1942	1918	623	579	2500	1270	1	1	24904689	489	-6.70	0.68	12	0.01	-293.00	2885.00	4055	20230612	-51.62	1754	20240419	11.86	2360	-16.86	20240220	1754	11.86	20240419	4055	-51.62	20230612	1754	11.86	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
97	20240514	090631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1936	0	3	0.00	5225178	2720	25.78	1936	1936	1920	2515	1356	1936	1921.02	0.00	0	572	1960	1948	1936	1924	1912	1942	1918	623	579	2500	1270	1	1	24904689	482	-6.61	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.26	1754	20240419	10.38	2360	-17.97	20240220	1754	10.38	20240419	4055	-52.26	20230612	1754	10.38	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
98	20240513	160629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1936	-13	5	-0.67	20389928	10550	50.26	1938	1948	1924	2530	1365	1949	1932.69	0.00	0	-518	1995	1971	1951	1927	1907	1962	1918	623	581	2500	1280	1	1	24904689	482	-6.61	0.67	12	0.04	-293.00	2885.00	4055	20230612	-52.26	1754	20240419	10.38	2360	-17.97	20240220	1754	10.38	20240419	4055	-52.26	20230612	1754	10.38	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
99	20240513	150632	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1928	-21	5	-1.08	17895854	9261	44.12	1938	1948	1924	2530	1365	1949	1932.39	0.00	0	-515	1995	1971	1951	1927	1907	1962	1918	623	581	2500	1280	1	1	24904689	480	-6.58	0.67	12	0.04	-293.00	2885.00	4055	20230612	-52.45	1754	20240419	9.92	2360	-18.31	20240220	1754	9.92	20240419	4055	-52.45	20230612	1754	9.92	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
100	20240513	140631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1935	-14	5	-0.72	17449061	9030	43.02	1938	1948	1924	2530	1365	1949	1932.34	0.00	0	-495	1995	1971	1951	1927	1907	1962	1918	623	581	2500	1280	1	1	24904689	482	-6.60	0.67	12	0.04	-293.00	2885.00	4055	20230612	-52.28	1754	20240419	10.32	2360	-18.01	20240220	1754	10.32	20240419	4055	-52.28	20230612	1754	10.32	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
101	20240513	130625	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1926	-23	5	-1.18	7088280	3662	17.44	1938	1948	1924	2530	1365	1949	1935.63	0.00	0	-508	1995	1971	1951	1927	1907	1962	1918	623	581	2500	1280	1	1	24904689	480	-6.57	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.50	1754	20240419	9.81	2360	-18.39	20240220	1754	9.81	20240419	4055	-52.50	20230612	1754	9.81	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
102	20240513	120630	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1930	-19	5	-0.97	6635796	3427	16.33	1938	1948	1924	2530	1365	1949	1936.33	0.00	0	-508	1995	1971	1951	1927	1907	1962	1918	623	581	2500	1280	1	1	24904689	481	-6.59	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.40	1754	20240419	10.03	2360	-18.22	20240220	1754	10.03	20240419	4055	-52.40	20230612	1754	10.03	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
103	20240513	110628	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-25	5	-1.28	6465577	3339	15.91	1938	1948	1924	2530	1365	1949	1936.38	0.00	0	-509	1995	1971	1951	1927	1907	1962	1918	623	581	2500	1280	1	1	24904689	479	-6.57	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.55	1754	20240419	9.69	2360	-18.47	20240220	1754	9.69	20240419	4055	-52.55	20230612	1754	9.69	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
104	20240513	100629	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1940	-9	5	-0.46	6040275	3118	14.85	1938	1948	1924	2530	1365	1949	1937.23	0.00	0	-509	1995	1971	1951	1927	1907	1962	1918	623	581	2500	1280	1	1	24904689	483	-6.62	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.16	1754	20240419	10.60	2360	-17.80	20240220	1754	10.60	20240419	4055	-52.16	20230612	1754	10.60	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
105	20240513	090631	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1942	-7	5	-0.36	647422	334	1.59	1938	1942	1938	2530	1365	1949	1938.39	0.00	0	-8	1995	1971	1951	1927	1907	1962	1918	623	581	2500	1280	1	1	24904689	484	-6.63	0.67	12	0.00	-293.00	2885.00	4055	20230612	-52.11	1754	20240419	10.72	2360	-17.71	20240220	1754	10.72	20240419	4055	-52.11	20230612	1754	10.72	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
106	20240510	160611	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1949	5	2	0.26	40775949	20871	120.86	1963	1975	1931	2525	1361	1944	1953.72	0.00	0	406	1980	1961	1941	1922	1902	1952	1913	623	581	2500	1280	1	1	24904689	485	-6.65	0.68	12	0.08	-293.00	2885.00	4055	20230612	-51.94	1754	20240419	11.12	2360	-17.42	20240220	1754	11.12	20240419	4055	-51.94	20230612	1754	11.12	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
107	20240510	150617	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1945	1	2	0.05	37489019	19194	111.15	1963	1975	1931	2525	1361	1944	1953.16	0.00	0	1191	1980	1961	1941	1922	1902	1952	1913	623	581	2500	1280	1	1	24904689	484	-6.64	0.67	12	0.08	-293.00	2885.00	4055	20230612	-52.03	1754	20240419	10.89	2360	-17.58	20240220	1754	10.89	20240419	4055	-52.03	20230612	1754	10.89	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
108	20240510	140620	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1968	24	2	1.23	28752557	14738	85.34	1963	1975	1931	2525	1361	1944	1950.91	0.00	0	386	1980	1961	1941	1922	1902	1952	1913	623	581	2500	1280	1	1	24904689	490	-6.72	0.68	12	0.06	-293.00	2885.00	4055	20230612	-51.47	1754	20240419	12.20	2360	-16.61	20240220	1754	12.20	20240419	4055	-51.47	20230612	1754	12.20	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
109	20240510	130613	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1943	-1	5	-0.05	15479734	7973	46.17	1963	1963	1931	2525	1361	1944	1941.52	0.00	0	219	1980	1961	1941	1922	1902	1952	1913	623	581	2500	1280	1	1	24904689	484	-6.63	0.67	12	0.03	-293.00	2885.00	4055	20230612	-52.08	1754	20240419	10.78	2360	-17.67	20240220	1754	10.78	20240419	4055	-52.08	20230612	1754	10.78	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
110	20240510	120611	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1945	1	2	0.05	13849662	7133	41.31	1963	1963	1931	2525	1361	1944	1941.63	0.00	0	-58	1980	1961	1941	1922	1902	1952	1913	623	581	2500	1280	1	1	24904689	484	-6.64	0.67	12	0.03	-293.00	2885.00	4055	20230612	-52.03	1754	20240419	10.89	2360	-17.58	20240220	1754	10.89	20240419	4055	-52.03	20230612	1754	10.89	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
111	20240510	110613	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1957	13	2	0.67	13676513	7044	40.79	1963	1963	1931	2525	1361	1944	1941.58	0.00	0	-115	1980	1961	1941	1922	1902	1952	1913	623	581	2500	1280	1	1	24904689	487	-6.68	0.68	12	0.03	-293.00	2885.00	4055	20230612	-51.74	1754	20240419	11.57	2360	-17.08	20240220	1754	11.57	20240419	4055	-51.74	20230612	1754	11.57	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
112	20240510	100613	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1943	-1	5	-0.05	11334712	5838	33.81	1963	1963	1931	2525	1361	1944	1941.54	0.00	0	-106	1980	1961	1941	1922	1902	1952	1913	623	581	2500	1280	1	1	24904689	484	-6.63	0.67	12	0.02	-293.00	2885.00	4055	20230612	-52.08	1754	20240419	10.78	2360	-17.67	20240220	1754	10.78	20240419	4055	-52.08	20230612	1754	10.78	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
113	20240510	090614	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	19	2	0.98	1107132	564	3.27	1963	1963	1963	2525	1361	1944	1963.00	0.00	0	-77	1980	1961	1941	1922	1902	1952	1913	623	581	2500	1280	1	1	24904689	489	-6.70	0.68	12	0.00	-293.00	2885.00	4055	20230612	-51.59	1754	20240419	11.92	2360	-16.82	20240220	1754	11.92	20240419	4055	-51.59	20230612	1754	11.92	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
114	20240509	160625	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1944	-2	5	-0.10	32867436	16956	58.33	1946	1960	1921	2525	1363	1946	1938.40	0.00	0	761	1985	1965	1949	1929	1913	1957	1921	623	579	2500	1280	1	1	24904689	484	-6.63	0.67	12	0.07	-293.00	2885.00	4055	20230612	-52.06	1754	20240419	10.83	2360	-17.63	20240220	1754	10.83	20240419	4055	-52.06	20230612	1754	10.83	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
115	20240509	150626	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1958	12	2	0.62	30881211	15938	54.83	1946	1960	1921	2525	1363	1946	1937.58	0.00	0	697	1985	1965	1949	1929	1913	1957	1921	623	579	2500	1280	1	1	24904689	488	-6.68	0.68	12	0.06	-293.00	2885.00	4055	20230612	-51.71	1754	20240419	11.63	2360	-17.03	20240220	1754	11.63	20240419	4055	-51.71	20230612	1754	11.63	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
116	20240509	140605	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1946	0	3	0.00	26735986	13808	47.50	1946	1960	1921	2525	1363	1946	1936.27	0.00	0	533	1985	1965	1949	1929	1913	1957	1921	623	579	2500	1280	1	1	24904689	485	-6.64	0.67	12	0.06	-293.00	2885.00	4055	20230612	-52.01	1754	20240419	10.95	2360	-17.54	20240220	1754	10.95	20240419	4055	-52.01	20230612	1754	10.95	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
117	20240509	130613	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1959	13	2	0.67	25106571	12972	44.63	1946	1960	1921	2525	1363	1946	1935.44	0.00	0	557	1985	1965	1949	1929	1913	1957	1921	623	579	2500	1280	1	1	24904689	488	-6.69	0.68	12	0.05	-293.00	2885.00	4055	20230612	-51.69	1754	20240419	11.69	2360	-16.99	20240220	1754	11.69	20240419	4055	-51.69	20230612	1754	11.69	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
118	20240509	120616	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1934	-12	5	-0.62	22238034	11502	39.57	1946	1946	1921	2525	1363	1946	1933.41	0.00	0	863	1985	1965	1949	1929	1913	1957	1921	623	579	2500	1280	1	1	24904689	482	-6.60	0.67	12	0.05	-293.00	2885.00	4055	20230612	-52.31	1754	20240419	10.26	2360	-18.05	20240220	1754	10.26	20240419	4055	-52.31	20230612	1754	10.26	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
119	20240509	110604	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1930	-16	5	-0.82	20311425	10509	36.15	1946	1946	1921	2525	1363	1946	1932.76	0.00	0	863	1985	1965	1949	1929	1913	1957	1921	623	579	2500	1280	1	1	24904689	481	-6.59	0.67	12	0.04	-293.00	2885.00	4055	20230612	-52.40	1754	20240419	10.03	2360	-18.22	20240220	1754	10.03	20240419	4055	-52.40	20230612	1754	10.03	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
120	20240509	100607	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1932	-14	5	-0.72	9521505	4919	16.92	1946	1946	1921	2525	1363	1946	1935.66	0.00	0	864	1985	1965	1949	1929	1913	1957	1921	623	579	2500	1280	1	1	24904689	481	-6.59	0.67	12	0.02	-293.00	2885.00	4055	20230612	-52.36	1754	20240419	10.15	2360	-18.14	20240220	1754	10.15	20240419	4055	-52.36	20230612	1754	10.15	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
121	20240509	090603	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1945	-1	5	-0.05	768668	395	1.36	1946	1946	1945	2525	1363	1946	1945.99	0.00	0	-33	1985	1965	1949	1929	1913	1957	1921	623	579	2500	1280	1	1	24904689	484	-6.64	0.67	12	0.00	-293.00	2885.00	4055	20230612	-52.03	1754	20240419	10.89	2360	-17.58	20240220	1754	10.89	20240419	4055	-52.03	20230612	1754	10.89	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
122	20240508	160602	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1946	-7	5	-0.36	56009194	28754	53.73	1953	1969	1933	2535	1368	1953	1947.87	0.00	0	2198	1988	1970	1955	1937	1922	1963	1930	623	582	2500	1280	1	1	24904689	485	-6.64	0.67	12	0.12	-293.00	2885.00	4055	20230612	-52.01	1754	20240419	10.95	2360	-17.54	20240220	1754	10.95	20240419	4055	-52.01	20230612	1754	10.95	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
123	20240508	150606	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1952	-1	5	-0.05	42296360	21717	40.58	1953	1969	1933	2535	1368	1953	1947.62	0.00	0	2198	1988	1970	1955	1937	1922	1963	1930	623	582	2500	1280	1	1	24904689	486	-6.66	0.68	12	0.09	-293.00	2885.00	4055	20230612	-51.86	1754	20240419	11.29	2360	-17.29	20240220	1754	11.29	20240419	4055	-51.86	20230612	1754	11.29	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
124	20240508	140600	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1945	-8	5	-0.41	35343467	18150	33.91	1953	1969	1933	2535	1368	1953	1947.30	0.00	0	2071	1988	1970	1955	1937	1922	1963	1930	623	582	2500	1280	1	1	24904689	484	-6.64	0.67	12	0.07	-293.00	2885.00	4055	20230612	-52.03	1754	20240419	10.89	2360	-17.58	20240220	1754	10.89	20240419	4055	-52.03	20230612	1754	10.89	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
125	20240508	130557	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1960	7	2	0.36	30409693	15624	29.19	1953	1969	1933	2535	1368	1953	1946.34	0.00	0	1666	1988	1970	1955	1937	1922	1963	1930	623	582	2500	1280	1	1	24904689	488	-6.69	0.68	12	0.06	-293.00	2885.00	4055	20230612	-51.66	1754	20240419	11.74	2360	-16.95	20240220	1754	11.74	20240419	4055	-51.66	20230612	1754	11.74	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
126	20240508	120600	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1969	16	2	0.82	25477594	13102	24.48	1953	1969	1933	2535	1368	1953	1944.56	0.00	0	1119	1988	1970	1955	1937	1922	1963	1930	623	582	2500	1280	1	1	24904689	490	-6.72	0.68	12	0.05	-293.00	2885.00	4055	20230612	-51.44	1754	20240419	12.26	2360	-16.57	20240220	1754	12.26	20240419	4055	-51.44	20230612	1754	12.26	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
127	20240508	110636	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1950	-3	5	-0.15	16553737	8542	15.96	1953	1953	1933	2535	1368	1953	1937.92	0.00	0	1117	1988	1970	1955	1937	1922	1963	1930	623	582	2500	1280	1	1	24904689	486	-6.66	0.68	12	0.03	-293.00	2885.00	4055	20230612	-51.91	1754	20240419	11.17	2360	-17.37	20240220	1754	11.17	20240419	4055	-51.91	20230612	1754	11.17	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
128	20240508	100606	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1947	-6	5	-0.31	15644286	8074	15.09	1953	1953	1933	2535	1368	1953	1937.61	0.00	0	1193	1988	1970	1955	1937	1922	1963	1930	623	582	2500	1280	1	1	24904689	485	-6.65	0.67	12	0.03	-293.00	2885.00	4055	20230612	-51.99	1754	20240419	11.00	2360	-17.50	20240220	1754	11.00	20240419	4055	-51.99	20230612	1754	11.00	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
129	20240508	090606	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1935	-18	5	-0.92	1084711	558	1.04	1953	1953	1934	2535	1368	1953	1943.93	0.00	0	29	1988	1970	1955	1937	1922	1963	1930	623	582	2500	1280	1	1	24904689	482	-6.60	0.67	12	0.00	-293.00	2885.00	4055	20230612	-52.28	1754	20240419	10.32	2360	-18.01	20240220	1754	10.32	20240419	4055	-52.28	20230612	1754	10.32	20240419	0.00	N	090370	2500	622 억		0	N	N	0	N	00	N
130	20240503	160618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1974	-6	5	-0.30	320710942	163567	11.91	1961	2025	1920	2570	1386	1980	1960.70	0.00	0	19856	2559	2269	2035	1745	1511	2414	1890	623	590	2500	1300	1	1	24904689	492	-6.74	0.68	12	0.66	-293.00	2885.00	4055	20230612	-51.32	1754	20240419	12.54	2360	-16.36	20240220	1754	12.54	20240419	4055	-51.32	20230612	1754	12.54	20240419	0.02	N	090370	2500	622 억		0	N	N	1	N	00	N
131	20240503	150618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1990	10	2	0.51	312090498	159209	11.59	1961	2025	1920	2570	1386	1980	1960.23	0.00	0	19594	2559	2269	2035	1745	1511	2414	1890	623	590	2500	1300	1	1	24904689	496	-6.79	0.69	12	0.64	-293.00	2885.00	4055	20230612	-50.92	1754	20240419	13.45	2360	-15.68	20240220	1754	13.45	20240419	4055	-50.92	20230612	1754	13.45	20240419	0.02	N	090370	2500	622 억		0	N	N	29	N	00	N
132	20240503	140618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1994	14	2	0.71	285737781	145887	10.62	1961	2025	1920	2570	1386	1980	1958.59	0.00	0	19848	2559	2269	2035	1745	1511	2414	1890	623	590	2500	1300	1	1	24904689	497	-6.81	0.69	12	0.59	-293.00	2885.00	4055	20230612	-50.83	1754	20240419	13.68	2360	-15.51	20240220	1754	13.68	20240419	4055	-50.83	20230612	1754	13.68	20240419	0.02	N	090370	2500	622 억		0	N	N	29	N	00	N
133	20240503	130618	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1986	6	2	0.30	262289109	134101	9.76	1961	2025	1920	2570	1386	1980	1955.86	0.00	0	19336	2559	2269	2035	1745	1511	2414	1890	623	590	2500	1300	1	1	24904689	495	-6.78	0.69	12	0.54	-293.00	2885.00	4055	20230612	-51.02	1754	20240419	13.23	2360	-15.85	20240220	1754	13.23	20240419	4055	-51.02	20230612	1754	13.23	20240419	0.02	N	090370	2500	622 억		0	N	N	29	N	00	N
134	20240503	120615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1947	-33	5	-1.67	247098095	126404	9.20	1961	2025	1920	2570	1386	1980	1954.78	0.00	0	16014	2559	2269	2035	1745	1511	2414	1890	623	590	2500	1300	1	1	24904689	485	-6.65	0.67	12	0.51	-293.00	2885.00	4055	20230612	-51.99	1754	20240419	11.00	2360	-17.50	20240220	1754	11.00	20240419	4055	-51.99	20230612	1754	11.00	20240419	0.02	N	090370	2500	622 억		0	N	N	29	N	00	N
135	20240503	110615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1923	-57	5	-2.88	227719302	116387	8.47	1961	2025	1920	2570	1386	1980	1956.52	0.00	0	16089	2559	2269	2035	1745	1511	2414	1890	623	590	2500	1300	1	1	24904689	479	-6.56	0.67	12	0.47	-293.00	2885.00	4055	20230612	-52.58	1754	20240419	9.64	2360	-18.52	20240220	1754	9.64	20240419	4055	-52.58	20230612	1754	9.64	20240419	0.02	N	090370	2500	622 억		0	N	N	29	N	00	N
136	20240503	100612	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1921	-59	5	-2.98	190833623	97231	7.08	1961	2025	1920	2570	1386	1980	1962.64	0.00	0	13403	2559	2269	2035	1745	1511	2414	1890	623	590	2500	1300	1	1	24904689	478	-6.56	0.67	12	0.39	-293.00	2885.00	4055	20230612	-52.63	1754	20240419	9.52	2360	-18.60	20240220	1754	9.52	20240419	4055	-52.63	20230612	1754	9.52	20240419	0.02	N	090370	2500	622 억		0	N	N	29	N	00	N
137	20240503	090612	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1980	0	3	0.00	50611842	25581	1.86	1961	2025	1961	2570	1386	1980	1978.48	0.00	0	10003	2559	2269	2035	1745	1511	2414	1890	623	590	2500	1300	1	1	24904689	493	-6.76	0.69	12	0.10	-293.00	2885.00	4055	20230612	-51.17	1754	20240419	12.88	2360	-16.10	20240220	1754	12.88	20240419	4055	-51.17	20230612	1754	12.88	20240419	0.02	N	090370	2500	622 억		0	N	N	29	N	00	N
138	20240502	160609	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1980	180	2	10.00	2966931281	1365539	12788.34	1826	2325	1801	2340	1260	1800	2172.86	0.00	0	-13256	1844	1821	1805	1782	1766	1833	1794	623	540	2500	1180	1	1	24904689	493	-6.76	0.69	12	5.48	-293.00	2885.00	4055	20230612	-51.17	1754	20240419	12.88	2360	-16.10	20240220	1754	12.88	20240419	4055	-51.17	20230612	1754	12.88	20240419	0.02	N	090370	2500	622 억		0	N	N	29	N	00	N
139	20240502	150612	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2100	300	2	16.67	2814506558	1289610	12077.26	1826	2325	1801	2340	1260	1800	2182.45	0.00	0	-11894	1844	1821	1805	1782	1766	1833	1794	623	540	2500	1180	5	1	24904689	523	-7.17	0.73	12	5.18	-293.00	2885.00	4055	20230612	-48.21	1754	20240419	19.73	2360	-11.02	20240220	1754	19.73	20240419	4055	-48.21	20230612	1754	19.73	20240419	0.02	N	090370	2500	622 억		0	N	N	0	N	00	N
140	20240502	140608	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2170	370	2	20.56	2002670913	915031	8569.31	1826	2325	1801	2340	1260	1800	2188.64	0.00	0	-6854	1844	1821	1805	1782	1766	1833	1794	623	540	2500	1180	5	1	24904689	540	-7.41	0.75	12	3.67	-293.00	2885.00	4055	20230612	-46.49	1754	20240419	23.72	2360	-8.05	20240220	1754	23.72	20240419	4055	-46.49	20230612	1754	23.72	20240419	0.02	N	090370	2500	622 억		0	N	N	0	N	00	N
141	20240502	130607	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1948	148	2	8.22	74034829	38726	362.67	1826	1995	1801	2340	1260	1800	1911.76	0.00	0	709	1844	1821	1805	1782	1766	1833	1794	623	540	2500	1180	1	1	24904689	485	-6.65	0.68	12	0.16	-293.00	2885.00	4055	20230612	-51.96	1754	20240419	11.06	2360	-17.46	20240220	1754	11.06	20240419	4055	-51.96	20230612	1754	11.06	20240419	0.02	N	090370	2500	622 억		0	N	N	0	N	00	N
142	20240502	120605	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1864	64	2	3.56	20051924	10854	101.65	1826	1898	1801	2340	1260	1800	1847.42	0.00	0	-372	1844	1821	1805	1782	1766	1833	1794	623	540	2500	1180	1	1	24904689	464	-6.36	0.65	12	0.04	-293.00	2885.00	4055	20230612	-54.03	1754	20240419	6.27	2360	-21.02	20240220	1754	6.27	20240419	4055	-54.03	20230612	1754	6.27	20240419	0.02	N	090370	2500	622 억		0	N	N	0	N	00	N
143	20240502	110604	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1829	29	2	1.61	1956898	1076	10.08	1826	1829	1801	2340	1260	1800	1818.68	0.00	0	-89	1844	1821	1805	1782	1766	1833	1794	623	540	2500	1180	1	1	24904689	456	-6.24	0.63	12	0.00	-293.00	2885.00	4055	20230612	-54.90	1754	20240419	4.28	2360	-22.50	20240220	1754	4.28	20240419	4055	-54.90	20230612	1754	4.28	20240419	0.02	N	090370	2500	622 억		0	N	N	0	N	00	N
144	20240502	100603	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1826	26	2	1.44	1219546	672	6.29	1826	1826	1801	2340	1260	1800	1814.80	0.00	0	-105	1844	1821	1805	1782	1766	1833	1794	623	540	2500	1180	1	1	24904689	455	-6.23	0.63	12	0.00	-293.00	2885.00	4055	20230612	-54.97	1754	20240419	4.10	2360	-22.63	20240220	1754	4.10	20240419	4055	-54.97	20230612	1754	4.10	20240419	0.02	N	090370	2500	622 억		0	N	N	0	N	00	N
145	20240502	090604	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1801	1	2	0.06	339188	188	1.76	1826	1826	1801	2340	1260	1800	1804.19	0.00	0	-4	1844	1821	1805	1782	1766	1833	1794	623	540	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.00	-293.00	2885.00	4055	20230612	-55.59	1754	20240419	2.68	2360	-23.69	20240220	1754	2.68	20240419	4055	-55.59	20230612	1754	2.68	20240419	0.02	N	090370	2500	622 억		0	N	N	0	N	00	N