KissMeData/008500/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	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13460	100	2	0.75	76423680	5545	154.97	13350	14190	13350	17360	9360	13360	13782.91	0.19	0	-24	14106	13732	13546	13172	12986	13640	13080	60	4000	5000	9350	10	1	1200000	162	-7.16	4.79	12	0.46	-1880.00	2810.00	21800	20240411	-38.26	11510	20240405	16.94	21800	-38.26	20240411	11510	16.94	20240405	21800	-38.26	20240411	11510	16.94	20240405	0.00	N	008500	5000	60 억		2287	N	N	0	N	00	N
3	20240531	150240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14000	640	2	4.79	61914280	4481	125.24	13350	14190	13350	17360	9360	13360	13817.07	0.19	0	106	14106	13732	13546	13172	12986	13640	13080	60	4000	5000	9350	10	1	1200000	168	-7.45	4.98	12	0.37	-1880.00	2810.00	21800	20240411	-35.78	11510	20240405	21.63	21800	-35.78	20240411	11510	21.63	20240405	21800	-35.78	20240411	11510	21.63	20240405	0.00	N	008500	5000	60 억		2287	N	N	0	N	00	N
4	20240531	140238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14050	690	2	5.16	59830050	4331	121.05	13350	14190	13350	17360	9360	13360	13814.37	0.19	0	114	14106	13732	13546	13172	12986	13640	13080	60	4000	5000	9350	10	1	1200000	169	-7.47	5.00	12	0.36	-1880.00	2810.00	21800	20240411	-35.55	11510	20240405	22.07	21800	-35.55	20240411	11510	22.07	20240405	21800	-35.55	20240411	11510	22.07	20240405	0.00	N	008500	5000	60 억		2287	N	N	0	N	00	N
5	20240531	130239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	740	2	5.54	55543430	4022	112.41	13350	14190	13350	17360	9360	13360	13809.90	0.19	0	113	14106	13732	13546	13172	12986	13640	13080	60	4000	5000	9350	10	1	1200000	169	-7.50	5.02	12	0.34	-1880.00	2810.00	21800	20240411	-35.32	11510	20240405	22.50	21800	-35.32	20240411	11510	22.50	20240405	21800	-35.32	20240411	11510	22.50	20240405	0.00	N	008500	5000	60 억		2287	N	N	0	N	00	N
6	20240531	120240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13650	290	2	2.17	20252290	1499	41.89	13350	13900	13350	17360	9360	13360	13510.53	0.19	0	60	14106	13732	13546	13172	12986	13640	13080	60	4000	5000	9350	10	1	1200000	164	-7.26	4.86	12	0.12	-1880.00	2810.00	21800	20240411	-37.39	11510	20240405	18.59	21800	-37.39	20240411	11510	18.59	20240405	21800	-37.39	20240411	11510	18.59	20240405	0.00	N	008500	5000	60 억		2287	N	N	0	N	00	N
7	20240531	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13620	260	2	1.95	14903950	1105	30.88	13350	13900	13350	17360	9360	13360	13487.74	0.19	0	-49	14106	13732	13546	13172	12986	13640	13080	60	4000	5000	9350	10	1	1200000	163	-7.24	4.85	12	0.09	-1880.00	2810.00	21800	20240411	-37.52	11510	20240405	18.33	21800	-37.52	20240411	11510	18.33	20240405	21800	-37.52	20240411	11510	18.33	20240405	0.00	N	008500	5000	60 억		2287	N	N	0	N	00	N
8	20240531	100240	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13510	150	2	1.12	8429270	628	17.55	13350	13900	13350	17360	9360	13360	13422.40	0.19	0	-28	14106	13732	13546	13172	12986	13640	13080	60	4000	5000	9350	10	1	1200000	162	-7.19	4.81	12	0.05	-1880.00	2810.00	21800	20240411	-38.03	11510	20240405	17.38	21800	-38.03	20240411	11510	17.38	20240405	21800	-38.03	20240411	11510	17.38	20240405	0.00	N	008500	5000	60 억		2287	N	N	0	N	00	N
9	20240531	090239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13900	540	2	4.04	2166250	162	4.53	13350	13900	13350	17360	9360	13360	13371.91	0.19	0	58	14106	13732	13546	13172	12986	13640	13080	60	4000	5000	9350	10	1	1200000	167	-7.39	4.95	12	0.01	-1880.00	2810.00	21800	20240411	-36.24	11510	20240405	20.76	21800	-36.24	20240411	11510	20.76	20240405	21800	-36.24	20240411	11510	20.76	20240405	0.00	N	008500	5000	60 억		2287	N	N	0	N	00	N
10	20240530	160237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13360	-60	5	-0.45	48417390	3576	57.02	13420	13920	13360	17440	9400	13420	13543.12	0.19	0	-101	14206	13812	13506	13112	12806	13660	12960	60	4020	5000	9390	10	1	1200000	160	-7.11	4.75	12	0.30	-1880.00	2810.00	21800	20240411	-38.72	11510	20240405	16.07	21800	-38.72	20240411	11510	16.07	20240405	21800	-38.72	20240411	11510	16.07	20240405	0.00	N	008500	5000	60 억		2233	N	N	0	N	00	N
11	20240530	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13470	50	2	0.37	44952690	3317	52.89	13420	13920	13360	17440	9400	13420	13552.21	0.19	0	-101	14206	13812	13506	13112	12806	13660	12960	60	4020	5000	9390	10	1	1200000	162	-7.16	4.79	12	0.28	-1880.00	2810.00	21800	20240411	-38.21	11510	20240405	17.03	21800	-38.21	20240411	11510	17.03	20240405	21800	-38.21	20240411	11510	17.03	20240405	0.00	N	008500	5000	60 억		2233	N	N	0	N	00	N
12	20240530	140239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13530	110	2	0.82	26606320	1957	31.20	13420	13920	13360	17440	9400	13420	13595.46	0.19	0	-106	14206	13812	13506	13112	12806	13660	12960	60	4020	5000	9390	10	1	1200000	162	-7.20	4.81	12	0.16	-1880.00	2810.00	21800	20240411	-37.94	11510	20240405	17.55	21800	-37.94	20240411	11510	17.55	20240405	21800	-37.94	20240411	11510	17.55	20240405	0.00	N	008500	5000	60 억		2233	N	N	0	N	00	N
13	20240530	130238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13500	80	2	0.60	26525020	1951	31.11	13420	13920	13360	17440	9400	13420	13595.60	0.19	0	-106	14206	13812	13506	13112	12806	13660	12960	60	4020	5000	9390	10	1	1200000	162	-7.18	4.80	12	0.16	-1880.00	2810.00	21800	20240411	-38.07	11510	20240405	17.29	21800	-38.07	20240411	11510	17.29	20240405	21800	-38.07	20240411	11510	17.29	20240405	0.00	N	008500	5000	60 억		2233	N	N	0	N	00	N
14	20240530	120238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13720	300	2	2.24	23359610	1717	27.38	13420	13920	13360	17440	9400	13420	13604.90	0.19	0	-90	14206	13812	13506	13112	12806	13660	12960	60	4020	5000	9390	10	1	1200000	165	-7.30	4.88	12	0.14	-1880.00	2810.00	21800	20240411	-37.06	11510	20240405	19.20	21800	-37.06	20240411	11510	19.20	20240405	21800	-37.06	20240411	11510	19.20	20240405	0.00	N	008500	5000	60 억		2233	N	N	0	N	00	N
15	20240530	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13840	420	2	3.13	21772010	1600	25.51	13420	13920	13360	17440	9400	13420	13607.51	0.19	0	-87	14206	13812	13506	13112	12806	13660	12960	60	4020	5000	9390	10	1	1200000	166	-7.36	4.93	12	0.13	-1880.00	2810.00	21800	20240411	-36.51	11510	20240405	20.24	21800	-36.51	20240411	11510	20.24	20240405	21800	-36.51	20240411	11510	20.24	20240405	0.00	N	008500	5000	60 억		2233	N	N	0	N	00	N
16	20240530	100239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13570	150	2	1.12	16719170	1231	19.63	13420	13920	13360	17440	9400	13420	13581.78	0.19	0	8	14206	13812	13506	13112	12806	13660	12960	60	4020	5000	9390	10	1	1200000	163	-7.22	4.83	12	0.10	-1880.00	2810.00	21800	20240411	-37.75	11510	20240405	17.90	21800	-37.75	20240411	11510	17.90	20240405	21800	-37.75	20240411	11510	17.90	20240405	0.00	N	008500	5000	60 억		2233	N	N	0	N	00	N
17	20240530	090238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13410	-10	5	-0.07	1932050	144	2.30	13420	13420	13360	17440	9400	13420	13417.01	0.19	0	-37	14206	13812	13506	13112	12806	13660	12960	60	4020	5000	9390	10	1	1200000	161	-7.13	4.77	12	0.01	-1880.00	2810.00	21800	20240411	-38.49	11510	20240405	16.51	21800	-38.49	20240411	11510	16.51	20240405	21800	-38.49	20240411	11510	16.51	20240405	0.00	N	008500	5000	60 억		2233	N	N	0	N	00	N
18	20240529	160236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13420	-480	5	-3.45	85184810	6272	13.86	13900	13900	13200	18070	9730	13900	13581.20	0.11	0	712	17026	15462	14406	12842	11786	16245	13625	60	4170	5000	9730	10	1	1200000	161	-7.14	4.78	12	0.52	-1880.00	2810.00	21800	20240411	-38.44	11510	20240405	16.59	21800	-38.44	20240411	11510	16.59	20240405	21800	-38.44	20240411	11510	16.59	20240405	0.00	N	008500	5000	60 억		1347	N	N	0	N	00	N
19	20240529	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13510	-390	5	-2.81	81363290	5988	13.24	13900	13900	13200	18070	9730	13900	13587.15	0.11	0	686	17026	15462	14406	12842	11786	16245	13625	60	4170	5000	9730	10	1	1200000	162	-7.19	4.81	12	0.50	-1880.00	2810.00	21800	20240411	-38.03	11510	20240405	17.38	21800	-38.03	20240411	11510	17.38	20240405	21800	-38.03	20240411	11510	17.38	20240405	0.00	N	008500	5000	60 억		1347	N	N	0	N	00	N
20	20240529	140238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13420	-480	5	-3.45	75166280	5526	12.22	13900	13900	13200	18070	9730	13900	13601.70	0.11	0	416	17026	15462	14406	12842	11786	16245	13625	60	4170	5000	9730	10	1	1200000	161	-7.14	4.78	12	0.46	-1880.00	2810.00	21800	20240411	-38.44	11510	20240405	16.59	21800	-38.44	20240411	11510	16.59	20240405	21800	-38.44	20240411	11510	16.59	20240405	0.00	N	008500	5000	60 억		1347	N	N	0	N	00	N
21	20240529	130237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13500	-400	5	-2.88	66651470	4890	10.81	13900	13900	13200	18070	9730	13900	13629.55	0.11	0	439	17026	15462	14406	12842	11786	16245	13625	60	4170	5000	9730	10	1	1200000	162	-7.18	4.80	12	0.41	-1880.00	2810.00	21800	20240411	-38.07	11510	20240405	17.29	21800	-38.07	20240411	11510	17.29	20240405	21800	-38.07	20240411	11510	17.29	20240405	0.00	N	008500	5000	60 억		1347	N	N	0	N	00	N
22	20240529	120239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13310	-590	5	-4.24	55503490	4060	8.97	13900	13900	13200	18070	9730	13900	13670.19	0.11	0	414	17026	15462	14406	12842	11786	16245	13625	60	4170	5000	9730	10	1	1200000	160	-7.08	4.74	12	0.34	-1880.00	2810.00	21800	20240411	-38.94	11510	20240405	15.64	21800	-38.94	20240411	11510	15.64	20240405	21800	-38.94	20240411	11510	15.64	20240405	0.00	N	008500	5000	60 억		1347	N	N	0	N	00	N
23	20240529	110237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13860	-40	5	-0.29	45384870	3315	7.33	13900	13900	13200	18070	9730	13900	13690.06	0.11	0	467	17026	15462	14406	12842	11786	16245	13625	60	4170	5000	9730	10	1	1200000	166	-7.37	4.93	12	0.28	-1880.00	2810.00	21800	20240411	-36.42	11510	20240405	20.42	21800	-36.42	20240411	11510	20.42	20240405	21800	-36.42	20240411	11510	20.42	20240405	0.00	N	008500	5000	60 억		1347	N	N	0	N	00	N
24	20240529	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13660	-240	5	-1.73	36586050	2671	5.90	13900	13900	13200	18070	9730	13900	13696.67	0.11	0	311	17026	15462	14406	12842	11786	16245	13625	60	4170	5000	9730	10	1	1200000	164	-7.27	4.86	12	0.22	-1880.00	2810.00	21800	20240411	-37.34	11510	20240405	18.68	21800	-37.34	20240411	11510	18.68	20240405	21800	-37.34	20240411	11510	18.68	20240405	0.00	N	008500	5000	60 억		1347	N	N	0	N	00	N
25	20240529	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13900	0	3	0.00	9646350	694	1.53	13900	13900	13890	18070	9730	13900	13899.63	0.11	0	283	17026	15462	14406	12842	11786	16245	13625	60	4170	5000	9730	10	1	1200000	167	-7.39	4.95	12	0.06	-1880.00	2810.00	21800	20240411	-36.24	11510	20240405	20.76	21800	-36.24	20240411	11510	20.76	20240405	21800	-36.24	20240411	11510	20.76	20240405	0.00	N	008500	5000	60 억		1347	N	N	0	N	00	N
26	20240528	160235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13900	680	2	5.14	657996130	45208	1145.09	13350	15970	13350	17180	9260	13220	14554.89	0.36	0	-2034	14226	13722	13216	12712	12206	13975	12965	60	3960	5000	9250	10	1	1200000	167	-7.39	4.95	12	3.77	-1880.00	2810.00	21800	20240411	-36.24	11510	20240405	20.76	21800	-36.24	20240411	11510	20.76	20240405	21800	-36.24	20240411	11510	20.76	20240405	0.00	N	008500	5000	60 억		4362	N	N	0	N	00	N
27	20240528	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13930	710	2	5.37	642600590	44101	1117.05	13350	15970	13350	17180	9260	13220	14571.11	0.36	0	-2041	14226	13722	13216	12712	12206	13975	12965	60	3960	5000	9250	10	1	1200000	167	-7.41	4.96	12	3.68	-1880.00	2810.00	21800	20240411	-36.10	11510	20240405	21.03	21800	-36.10	20240411	11510	21.03	20240405	21800	-36.10	20240411	11510	21.03	20240405	0.00	N	008500	5000	60 억		4362	N	N	0	N	00	N
28	20240528	140237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13960	740	2	5.60	634536670	43525	1102.46	13350	15970	13350	17180	9260	13220	14578.67	0.36	0	-2004	14226	13722	13216	12712	12206	13975	12965	60	3960	5000	9250	10	1	1200000	168	-7.43	4.97	12	3.63	-1880.00	2810.00	21800	20240411	-35.96	11510	20240405	21.29	21800	-35.96	20240411	11510	21.29	20240405	21800	-35.96	20240411	11510	21.29	20240405	0.00	N	008500	5000	60 억		4362	N	N	0	N	00	N
29	20240528	130235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	880	2	6.66	626467180	42949	1087.87	13350	15970	13350	17180	9260	13220	14586.30	0.36	0	-1900	14226	13722	13216	12712	12206	13975	12965	60	3960	5000	9250	10	1	1200000	169	-7.50	5.02	12	3.58	-1880.00	2810.00	21800	20240411	-35.32	11510	20240405	22.50	21800	-35.32	20240411	11510	22.50	20240405	21800	-35.32	20240411	11510	22.50	20240405	0.00	N	008500	5000	60 억		4362	N	N	0	N	00	N
30	20240528	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14130	910	2	6.88	617787890	42332	1072.24	13350	15970	13350	17180	9260	13220	14593.87	0.36	0	-1761	14226	13722	13216	12712	12206	13975	12965	60	3960	5000	9250	10	1	1200000	170	-7.52	5.03	12	3.53	-1880.00	2810.00	21800	20240411	-35.18	11510	20240405	22.76	21800	-35.18	20240411	11510	22.76	20240405	21800	-35.18	20240411	11510	22.76	20240405	0.00	N	008500	5000	60 억		4362	N	N	0	N	00	N
31	20240528	110235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13750	530	2	4.01	589208880	40288	1020.47	13350	15970	13350	17180	9260	13220	14624.92	0.36	0	-1955	14226	13722	13216	12712	12206	13975	12965	60	3960	5000	9250	10	1	1200000	165	-7.31	4.89	12	3.36	-1880.00	2810.00	21800	20240411	-36.93	11510	20240405	19.46	21800	-36.93	20240411	11510	19.46	20240405	21800	-36.93	20240411	11510	19.46	20240405	0.00	N	008500	5000	60 억		4362	N	N	0	N	00	N
32	20240528	100237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13900	680	2	5.14	566018040	38606	977.86	13350	15970	13350	17180	9260	13220	14661.40	0.36	0	-2101	14226	13722	13216	12712	12206	13975	12965	60	3960	5000	9250	10	1	1200000	167	-7.39	4.95	12	3.22	-1880.00	2810.00	21800	20240411	-36.24	11510	20240405	20.76	21800	-36.24	20240411	11510	20.76	20240405	21800	-36.24	20240411	11510	20.76	20240405	0.00	N	008500	5000	60 억		4362	N	N	0	N	00	N
33	20240528	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13800	580	2	4.39	6943060	508	12.87	13350	14000	13350	17180	9260	13220	13667.44	0.36	0	110	14226	13722	13216	12712	12206	13975	12965	60	3960	5000	9250	10	1	1200000	166	-7.34	4.91	12	0.04	-1880.00	2810.00	21800	20240411	-36.70	11510	20240405	19.90	21800	-36.70	20240411	11510	19.90	20240405	21800	-36.70	20240411	11510	19.90	20240405	0.00	N	008500	5000	60 억		4362	N	N	0	N	00	N
34	20240527	160232	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13220	0	3	0.00	51528620	3948	68.61	12920	13720	12710	17180	9260	13220	13050.54	0.35	0	125	13780	13500	13360	13080	12940	13430	13010	60	3960	5000	9250	10	1	1200000	159	-7.03	4.70	12	0.33	-1880.00	2810.00	21800	20240411	-39.36	11510	20240405	14.86	21800	-39.36	20240411	11510	14.86	20240405	21800	-39.36	20240411	11510	14.86	20240405	0.00	N	008500	5000	60 억		4206	N	N	0	N	00	N
35	20240527	150235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13300	80	2	0.61	50694880	3885	67.52	12920	13720	12710	17180	9260	13220	13047.54	0.35	0	118	13780	13500	13360	13080	12940	13430	13010	60	3960	5000	9250	10	1	1200000	160	-7.07	4.73	12	0.32	-1880.00	2810.00	21800	20240411	-38.99	11510	20240405	15.55	21800	-38.99	20240411	11510	15.55	20240405	21800	-38.99	20240411	11510	15.55	20240405	0.00	N	008500	5000	60 억		4206	N	N	0	N	00	N
36	20240527	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13400	180	2	1.36	45330060	3484	60.55	12920	13720	12710	17180	9260	13220	13009.11	0.35	0	163	13780	13500	13360	13080	12940	13430	13010	60	3960	5000	9250	10	1	1200000	161	-7.13	4.77	12	0.29	-1880.00	2810.00	21800	20240411	-38.53	11510	20240405	16.42	21800	-38.53	20240411	11510	16.42	20240405	21800	-38.53	20240411	11510	16.42	20240405	0.00	N	008500	5000	60 억		4206	N	N	0	N	00	N
37	20240527	130236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13380	160	2	1.21	43257700	3329	57.86	12920	13720	12710	17180	9260	13220	12992.15	0.35	0	219	13780	13500	13360	13080	12940	13430	13010	60	3960	5000	9250	10	1	1200000	161	-7.12	4.76	12	0.28	-1880.00	2810.00	21800	20240411	-38.62	11510	20240405	16.25	21800	-38.62	20240411	11510	16.25	20240405	21800	-38.62	20240411	11510	16.25	20240405	0.00	N	008500	5000	60 억		4206	N	N	0	N	00	N
38	20240527	120235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12800	-420	5	-3.18	39303120	3025	52.57	12920	13720	12710	17180	9260	13220	12990.49	0.35	0	231	13780	13500	13360	13080	12940	13430	13010	60	3960	5000	9250	10	1	1200000	154	-6.81	4.56	12	0.25	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	0.00	N	008500	5000	60 억		4206	N	N	0	N	00	N
39	20240527	110235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13230	10	2	0.08	29795790	2284	39.69	12920	13720	12710	17180	9260	13220	13043.12	0.35	0	108	13780	13500	13360	13080	12940	13430	13010	60	3960	5000	9250	10	1	1200000	159	-7.04	4.71	12	0.19	-1880.00	2810.00	21800	20240411	-39.31	11510	20240405	14.94	21800	-39.31	20240411	11510	14.94	20240405	21800	-39.31	20240411	11510	14.94	20240405	0.00	N	008500	5000	60 억		4206	N	N	0	N	00	N
40	20240527	100235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13270	50	2	0.38	29064870	2229	38.74	12920	13720	12710	17180	9260	13220	13036.96	0.35	0	150	13780	13500	13360	13080	12940	13430	13010	60	3960	5000	9250	10	1	1200000	159	-7.06	4.72	12	0.19	-1880.00	2810.00	21800	20240411	-39.13	11510	20240405	15.29	21800	-39.13	20240411	11510	15.29	20240405	21800	-39.13	20240411	11510	15.29	20240405	0.00	N	008500	5000	60 억		4206	N	N	0	N	00	N
41	20240527	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13030	-190	5	-1.44	14594630	1133	19.69	12920	13130	12710	17180	9260	13220	12872.19	0.35	0	189	13780	13500	13360	13080	12940	13430	13010	60	3960	5000	9250	10	1	1200000	156	-6.93	4.64	12	0.09	-1880.00	2810.00	21800	20240411	-40.23	11510	20240405	13.21	21800	-40.23	20240411	11510	13.21	20240405	21800	-40.23	20240411	11510	13.21	20240405	0.00	N	008500	5000	60 억		4206	N	N	0	N	00	N
42	20240524	160224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13220	-280	5	-2.07	76979100	5744	33.37	13600	13640	13220	17550	9450	13500	13401.65	0.31	0	364	15380	14440	13760	12820	12140	14100	12480	60	4050	5000	9450	10	1	1200000	159	-7.03	4.70	12	0.48	-1880.00	2810.00	21800	20240411	-39.36	11510	20240405	14.86	21800	-39.36	20240411	11510	14.86	20240405	21800	-39.36	20240411	11510	14.86	20240405	0.00	N	008500	5000	60 억		3720	N	N	0	N	00	N
43	20240524	150227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13270	-230	5	-1.70	67285430	5013	29.13	13600	13640	13270	17550	9450	13500	13422.19	0.31	0	425	15380	14440	13760	12820	12140	14100	12480	60	4050	5000	9450	10	1	1200000	159	-7.06	4.72	12	0.42	-1880.00	2810.00	21800	20240411	-39.13	11510	20240405	15.29	21800	-39.13	20240411	11510	15.29	20240405	21800	-39.13	20240411	11510	15.29	20240405	0.00	N	008500	5000	60 억		3720	N	N	0	N	00	N
44	20240524	140227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13350	-150	5	-1.11	46038570	3414	19.83	13600	13640	13270	17550	9450	13500	13485.23	0.31	0	-472	15380	14440	13760	12820	12140	14100	12480	60	4050	5000	9450	10	1	1200000	160	-7.10	4.75	12	0.28	-1880.00	2810.00	21800	20240411	-38.76	11510	20240405	15.99	21800	-38.76	20240411	11510	15.99	20240405	21800	-38.76	20240411	11510	15.99	20240405	0.00	N	008500	5000	60 억		3720	N	N	0	N	00	N
45	20240524	130226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13520	20	2	0.15	39670450	2937	17.06	13600	13640	13270	17550	9450	13500	13507.13	0.31	0	-709	15380	14440	13760	12820	12140	14100	12480	60	4050	5000	9450	10	1	1200000	162	-7.19	4.81	12	0.24	-1880.00	2810.00	21800	20240411	-37.98	11510	20240405	17.46	21800	-37.98	20240411	11510	17.46	20240405	21800	-37.98	20240411	11510	17.46	20240405	0.00	N	008500	5000	60 억		3720	N	N	0	N	00	N
46	20240524	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13610	110	2	0.81	30915960	2288	13.29	13600	13630	13270	17550	9450	13500	13512.22	0.31	0	-695	15380	14440	13760	12820	12140	14100	12480	60	4050	5000	9450	10	1	1200000	163	-7.24	4.84	12	0.19	-1880.00	2810.00	21800	20240411	-37.57	11510	20240405	18.25	21800	-37.57	20240411	11510	18.25	20240405	21800	-37.57	20240411	11510	18.25	20240405	0.00	N	008500	5000	60 억		3720	N	N	0	N	00	N
47	20240524	110225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13390	-110	5	-0.81	22762150	1686	9.80	13600	13630	13270	17550	9450	13500	13500.68	0.31	0	-674	15380	14440	13760	12820	12140	14100	12480	60	4050	5000	9450	10	1	1200000	161	-7.12	4.77	12	0.14	-1880.00	2810.00	21800	20240411	-38.58	11510	20240405	16.33	21800	-38.58	20240411	11510	16.33	20240405	21800	-38.58	20240411	11510	16.33	20240405	0.00	N	008500	5000	60 억		3720	N	N	0	N	00	N
48	20240524	100227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13570	70	2	0.52	11487410	847	4.92	13600	13630	13500	17550	9450	13500	13562.47	0.31	0	-431	15380	14440	13760	12820	12140	14100	12480	60	4050	5000	9450	10	1	1200000	163	-7.22	4.83	12	0.07	-1880.00	2810.00	21800	20240411	-37.75	11510	20240405	17.90	21800	-37.75	20240411	11510	17.90	20240405	21800	-37.75	20240411	11510	17.90	20240405	0.00	N	008500	5000	60 억		3720	N	N	0	N	00	N
49	20240524	090227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13500	0	3	0.00	6640380	490	2.85	13600	13630	13500	17550	9450	13500	13551.80	0.31	0	-319	15380	14440	13760	12820	12140	14100	12480	60	4050	5000	9450	10	1	1200000	162	-7.18	4.80	12	0.04	-1880.00	2810.00	21800	20240411	-38.07	11510	20240405	17.29	21800	-38.07	20240411	11510	17.29	20240405	21800	-38.07	20240411	11510	17.29	20240405	0.00	N	008500	5000	60 억		3720	N	N	0	N	00	N
50	20240523	160224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13500	-700	5	-4.93	235113690	17212	647.80	14340	14700	13080	18460	9940	14200	13659.87	0.09	0	2256	15260	14730	14440	13910	13620	14585	13765	60	4260	5000	9940	10	1	1200000	162	-7.18	4.80	12	1.43	-1880.00	2810.00	21800	20240411	-38.07	11510	20240405	17.29	21800	-38.07	20240411	11510	17.29	20240405	21800	-38.07	20240411	11510	17.29	20240405	0.00	N	008500	5000	60 억		1039	N	N	0	N	00	N
51	20240523	150227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13540	-660	5	-4.65	230035790	16837	633.68	14340	14700	13080	18460	9940	14200	13662.52	0.09	0	2276	15260	14730	14440	13910	13620	14585	13765	60	4260	5000	9940	10	1	1200000	162	-7.20	4.82	12	1.40	-1880.00	2810.00	21800	20240411	-37.89	11510	20240405	17.64	21800	-37.89	20240411	11510	17.64	20240405	21800	-37.89	20240411	11510	17.64	20240405	0.00	N	008500	5000	60 억		1039	N	N	0	N	00	N
52	20240523	140227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13440	-760	5	-5.35	191131520	13930	524.28	14340	14700	13140	18460	9940	14200	13720.86	0.09	0	2056	15260	14730	14440	13910	13620	14585	13765	60	4260	5000	9940	10	1	1200000	161	-7.15	4.78	12	1.16	-1880.00	2810.00	21800	20240411	-38.35	11510	20240405	16.77	21800	-38.35	20240411	11510	16.77	20240405	21800	-38.35	20240411	11510	16.77	20240405	0.00	N	008500	5000	60 억		1039	N	N	0	N	00	N
53	20240523	130226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14390	190	2	1.34	56814600	3968	149.34	14340	14700	14070	18460	9940	14200	14318.20	0.09	0	120	15260	14730	14440	13910	13620	14585	13765	60	4260	5000	9940	10	1	1200000	173	-7.65	5.12	12	0.33	-1880.00	2810.00	21800	20240411	-33.99	11510	20240405	25.02	21800	-33.99	20240411	11510	25.02	20240405	21800	-33.99	20240411	11510	25.02	20240405	0.00	N	008500	5000	60 억		1039	N	N	0	N	00	N
54	20240523	120225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14380	180	2	1.27	39816160	2776	104.48	14340	14700	14070	18460	9940	14200	14343.00	0.09	0	-169	15260	14730	14440	13910	13620	14585	13765	60	4260	5000	9940	10	1	1200000	173	-7.65	5.12	12	0.23	-1880.00	2810.00	21800	20240411	-34.04	11510	20240405	24.93	21800	-34.04	20240411	11510	24.93	20240405	21800	-34.04	20240411	11510	24.93	20240405	0.00	N	008500	5000	60 억		1039	N	N	0	N	00	N
55	20240523	110224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14430	230	2	1.62	37784130	2634	99.13	14340	14700	14070	18460	9940	14200	14344.77	0.09	0	-169	15260	14730	14440	13910	13620	14585	13765	60	4260	5000	9940	10	1	1200000	173	-7.68	5.14	12	0.22	-1880.00	2810.00	21800	20240411	-33.81	11510	20240405	25.37	21800	-33.81	20240411	11510	25.37	20240405	21800	-33.81	20240411	11510	25.37	20240405	0.00	N	008500	5000	60 억		1039	N	N	0	N	00	N
56	20240523	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14390	190	2	1.34	24636390	1725	64.92	14340	14700	14070	18460	9940	14200	14281.97	0.09	0	-186	15260	14730	14440	13910	13620	14585	13765	60	4260	5000	9940	10	1	1200000	173	-7.65	5.12	12	0.14	-1880.00	2810.00	21800	20240411	-33.99	11510	20240405	25.02	21800	-33.99	20240411	11510	25.02	20240405	21800	-33.99	20240411	11510	25.02	20240405	0.00	N	008500	5000	60 억		1039	N	N	0	N	00	N
57	20240523	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14580	380	2	2.68	1215610	84	3.16	14340	14700	14340	18460	9940	14200	14471.55	0.09	0	-1	15260	14730	14440	13910	13620	14585	13765	60	4260	5000	9940	10	1	1200000	175	-7.76	5.19	12	0.01	-1880.00	2810.00	21800	20240411	-33.12	11510	20240405	26.67	21800	-33.12	20240411	11510	26.67	20240405	21800	-33.12	20240411	11510	26.67	20240405	0.00	N	008500	5000	60 억		1039	N	N	0	N	00	N
58	20240522	160223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14200	-430	5	-2.94	38286960	2657	52.75	14730	14970	14150	19010	10250	14630	14409.85	0.11	0	-229	15036	14832	14446	14242	13856	14935	14345	60	4380	5000	10240	10	1	1200000	170	-7.55	5.05	12	0.22	-1880.00	2810.00	21800	20240411	-34.86	11510	20240405	23.37	21800	-34.86	20240411	11510	23.37	20240405	21800	-34.86	20240411	11510	23.37	20240405	0.00	N	008500	5000	60 억		1268	N	N	0	N	00	N
59	20240522	150225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14250	-380	5	-2.60	31941880	2211	43.90	14730	14970	14150	19010	10250	14630	14446.80	0.11	0	-80	15036	14832	14446	14242	13856	14935	14345	60	4380	5000	10240	10	1	1200000	171	-7.58	5.07	12	0.18	-1880.00	2810.00	21800	20240411	-34.63	11510	20240405	23.81	21800	-34.63	20240411	11510	23.81	20240405	21800	-34.63	20240411	11510	23.81	20240405	0.00	N	008500	5000	60 억		1268	N	N	0	N	00	N
60	20240522	140224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14480	-150	5	-1.03	30943600	2141	42.51	14730	14970	14150	19010	10250	14630	14452.87	0.11	0	-80	15036	14832	14446	14242	13856	14935	14345	60	4380	5000	10240	10	1	1200000	174	-7.70	5.15	12	0.18	-1880.00	2810.00	21800	20240411	-33.58	11510	20240405	25.80	21800	-33.58	20240411	11510	25.80	20240405	21800	-33.58	20240411	11510	25.80	20240405	0.00	N	008500	5000	60 억		1268	N	N	0	N	00	N
61	20240522	130226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14480	-150	5	-1.03	30914640	2139	42.47	14730	14970	14150	19010	10250	14630	14452.85	0.11	0	-80	15036	14832	14446	14242	13856	14935	14345	60	4380	5000	10240	10	1	1200000	174	-7.70	5.15	12	0.18	-1880.00	2810.00	21800	20240411	-33.58	11510	20240405	25.80	21800	-33.58	20240411	11510	25.80	20240405	21800	-33.58	20240411	11510	25.80	20240405	0.00	N	008500	5000	60 억		1268	N	N	0	N	00	N
62	20240522	120224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14390	-240	5	-1.64	26712440	1846	36.65	14730	14970	14150	19010	10250	14630	14470.44	0.11	0	-54	15036	14832	14446	14242	13856	14935	14345	60	4380	5000	10240	10	1	1200000	173	-7.65	5.12	12	0.15	-1880.00	2810.00	21800	20240411	-33.99	11510	20240405	25.02	21800	-33.99	20240411	11510	25.02	20240405	21800	-33.99	20240411	11510	25.02	20240405	0.00	N	008500	5000	60 억		1268	N	N	0	N	00	N
63	20240522	110225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14260	-370	5	-2.53	21945910	1512	30.02	14730	14970	14150	19010	10250	14630	14514.49	0.11	0	-36	15036	14832	14446	14242	13856	14935	14345	60	4380	5000	10240	10	1	1200000	171	-7.59	5.07	12	0.13	-1880.00	2810.00	21800	20240411	-34.59	11510	20240405	23.89	21800	-34.59	20240411	11510	23.89	20240405	21800	-34.59	20240411	11510	23.89	20240405	0.00	N	008500	5000	60 억		1268	N	N	0	N	00	N
64	20240522	100224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14210	-420	5	-2.87	18349520	1259	25.00	14730	14970	14210	19010	10250	14630	14574.68	0.11	0	-49	15036	14832	14446	14242	13856	14935	14345	60	4380	5000	10240	10	1	1200000	171	-7.56	5.06	12	0.10	-1880.00	2810.00	21800	20240411	-34.82	11510	20240405	23.46	21800	-34.82	20240411	11510	23.46	20240405	21800	-34.82	20240411	11510	23.46	20240405	0.00	N	008500	5000	60 억		1268	N	N	0	N	00	N
65	20240522	090225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14630	0	3	0.00	3138130	213	4.23	14730	14970	14630	19010	10250	14630	14733.00	0.11	0	10	15036	14832	14446	14242	13856	14935	14345	60	4380	5000	10240	10	1	1200000	176	-7.78	5.21	12	0.02	-1880.00	2810.00	21800	20240411	-32.89	11510	20240405	27.11	21800	-32.89	20240411	11510	27.11	20240405	21800	-32.89	20240411	11510	27.11	20240405	0.00	N	008500	5000	60 억		1268	N	N	0	N	00	N
66	20240521	160222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14630	450	2	3.17	72386110	5037	74.34	14200	14650	14060	18430	9930	14180	14369.84	0.05	0	458	15006	14592	14386	13972	13766	14490	13870	60	4250	5000	9920	10	1	1200000	176	-7.78	5.21	12	0.42	-1880.00	2810.00	21800	20240411	-32.89	11510	20240405	27.11	21800	-32.89	20240411	11510	27.11	20240405	21800	-32.89	20240411	11510	27.11	20240405	0.00	N	008500	5000	60 억		602	N	N	1	N	00	N
67	20240521	150224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14500	320	2	2.26	57464860	4012	59.21	14200	14650	14060	18430	9930	14180	14323.25	0.05	0	244	15006	14592	14386	13972	13766	14490	13870	60	4250	5000	9920	10	1	1200000	174	-7.71	5.16	12	0.33	-1880.00	2810.00	21800	20240411	-33.49	11510	20240405	25.98	21800	-33.49	20240411	11510	25.98	20240405	21800	-33.49	20240411	11510	25.98	20240405	0.00	N	008500	5000	60 억		602	N	N	1	N	00	N
68	20240521	140224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14420	240	2	1.69	52460360	3665	54.09	14200	14650	14060	18430	9930	14180	14313.88	0.05	0	34	15006	14592	14386	13972	13766	14490	13870	60	4250	5000	9920	10	1	1200000	173	-7.67	5.13	12	0.31	-1880.00	2810.00	21800	20240411	-33.85	11510	20240405	25.28	21800	-33.85	20240411	11510	25.28	20240405	21800	-33.85	20240411	11510	25.28	20240405	0.00	N	008500	5000	60 억		602	N	N	1	N	00	N
69	20240521	130225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14650	470	2	3.31	50044310	3498	51.62	14200	14650	14060	18430	9930	14180	14306.55	0.05	0	6	15006	14592	14386	13972	13766	14490	13870	60	4250	5000	9920	10	1	1200000	176	-7.79	5.21	12	0.29	-1880.00	2810.00	21800	20240411	-32.80	11510	20240405	27.28	21800	-32.80	20240411	11510	27.28	20240405	21800	-32.80	20240411	11510	27.28	20240405	0.00	N	008500	5000	60 억		602	N	N	1	N	00	N
70	20240521	120224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14260	80	2	0.56	20440500	1434	21.16	14200	14390	14060	18430	9930	14180	14254.18	0.05	0	-78	15006	14592	14386	13972	13766	14490	13870	60	4250	5000	9920	10	1	1200000	171	-7.59	5.07	12	0.12	-1880.00	2810.00	21800	20240411	-34.59	11510	20240405	23.89	21800	-34.59	20240411	11510	23.89	20240405	21800	-34.59	20240411	11510	23.89	20240405	0.00	N	008500	5000	60 억		602	N	N	1	N	00	N
71	20240521	110225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14280	100	2	0.71	18184930	1275	18.82	14200	14390	14060	18430	9930	14180	14262.69	0.05	0	-80	15006	14592	14386	13972	13766	14490	13870	60	4250	5000	9920	10	1	1200000	171	-7.60	5.08	12	0.11	-1880.00	2810.00	21800	20240411	-34.50	11510	20240405	24.07	21800	-34.50	20240411	11510	24.07	20240405	21800	-34.50	20240411	11510	24.07	20240405	0.00	N	008500	5000	60 억		602	N	N	1	N	00	N
72	20240521	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14370	190	2	1.34	11382020	796	11.75	14200	14390	14060	18430	9930	14180	14299.02	0.05	0	-67	15006	14592	14386	13972	13766	14490	13870	60	4250	5000	9920	10	1	1200000	172	-7.64	5.11	12	0.07	-1880.00	2810.00	21800	20240411	-34.08	11510	20240405	24.85	21800	-34.08	20240411	11510	24.85	20240405	21800	-34.08	20240411	11510	24.85	20240405	0.00	N	008500	5000	60 억		602	N	N	1	N	00	N
73	20240521	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14380	200	2	1.41	810340	57	0.84	14200	14390	14200	18430	9930	14180	14216.49	0.05	0	0	15006	14592	14386	13972	13766	14490	13870	60	4250	5000	9920	10	1	1200000	173	-7.65	5.12	12	0.00	-1880.00	2810.00	21800	20240411	-34.04	11510	20240405	24.93	21800	-34.04	20240411	11510	24.93	20240405	21800	-34.04	20240411	11510	24.93	20240405	0.00	N	008500	5000	60 억		602	N	N	1	N	00	N
74	20240517	160225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14400	420	2	3.00	205381340	14536	117.24	13990	14460	13790	18170	9790	13980	14129.19	0.20	0	550	15900	14940	14370	13410	12840	14655	13125	60	4190	5000	9780	10	1	1200000	173	-7.66	5.12	12	1.21	-1880.00	2810.00	21800	20240411	-33.94	11510	20240405	25.11	21800	-33.94	20240411	11510	25.11	20240405	21800	-33.94	20240411	11510	25.11	20240405	0.00	N	008500	5000	60 억		2402	N	N	1	N	00	N
75	20240517	150226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14440	460	2	3.29	202790450	14356	115.78	13990	14460	13790	18170	9790	13980	14125.87	0.20	0	603	15900	14940	14370	13410	12840	14655	13125	60	4190	5000	9780	10	1	1200000	173	-7.68	5.14	12	1.20	-1880.00	2810.00	21800	20240411	-33.76	11510	20240405	25.46	21800	-33.76	20240411	11510	25.46	20240405	21800	-33.76	20240411	11510	25.46	20240405	0.00	N	008500	5000	60 억		2402	N	N	1	N	00	N
76	20240517	140222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14260	280	2	2.00	160669130	11422	92.12	13990	14270	13790	18170	9790	13980	14066.67	0.20	0	-710	15900	14940	14370	13410	12840	14655	13125	60	4190	5000	9780	10	1	1200000	171	-7.59	5.07	12	0.95	-1880.00	2810.00	21800	20240411	-34.59	11510	20240405	23.89	21800	-34.59	20240411	11510	23.89	20240405	21800	-34.59	20240411	11510	23.89	20240405	0.00	N	008500	5000	60 억		2402	N	N	1	N	00	N
77	20240517	130222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14260	280	2	2.00	150407410	10702	86.31	13990	14270	13790	18170	9790	13980	14054.17	0.20	0	-710	15900	14940	14370	13410	12840	14655	13125	60	4190	5000	9780	10	1	1200000	171	-7.59	5.07	12	0.89	-1880.00	2810.00	21800	20240411	-34.59	11510	20240405	23.89	21800	-34.59	20240411	11510	23.89	20240405	21800	-34.59	20240411	11510	23.89	20240405	0.00	N	008500	5000	60 억		2402	N	N	1	N	00	N
78	20240517	120222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14230	250	2	1.79	101617400	7238	58.38	13990	14270	13790	18170	9790	13980	14039.46	0.20	0	-476	15900	14940	14370	13410	12840	14655	13125	60	4190	5000	9780	10	1	1200000	171	-7.57	5.06	12	0.60	-1880.00	2810.00	21800	20240411	-34.72	11510	20240405	23.63	21800	-34.72	20240411	11510	23.63	20240405	21800	-34.72	20240411	11510	23.63	20240405	0.00	N	008500	5000	60 억		2402	N	N	1	N	00	N
79	20240517	110222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13840	-140	5	-1.00	71848530	5133	41.40	13990	14270	13790	18170	9790	13980	13997.39	0.20	0	-286	15900	14940	14370	13410	12840	14655	13125	60	4190	5000	9780	10	1	1200000	166	-7.36	4.93	12	0.43	-1880.00	2810.00	21800	20240411	-36.51	11510	20240405	20.24	21800	-36.51	20240411	11510	20.24	20240405	21800	-36.51	20240411	11510	20.24	20240405	0.00	N	008500	5000	60 억		2402	N	N	1	N	00	N
80	20240517	100221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14260	280	2	2.00	30773900	2182	17.60	13990	14270	13910	18170	9790	13980	14103.76	0.20	0	-410	15900	14940	14370	13410	12840	14655	13125	60	4190	5000	9780	10	1	1200000	171	-7.59	5.07	12	0.18	-1880.00	2810.00	21800	20240411	-34.59	11510	20240405	23.89	21800	-34.59	20240411	11510	23.89	20240405	21800	-34.59	20240411	11510	23.89	20240405	0.00	N	008500	5000	60 억		2402	N	N	1	N	00	N
81	20240517	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13910	-70	5	-0.50	10698350	765	6.17	13990	14000	13910	18170	9790	13980	13984.80	0.20	0	-536	15900	14940	14370	13410	12840	14655	13125	60	4190	5000	9780	10	1	1200000	167	-7.40	4.95	12	0.06	-1880.00	2810.00	21800	20240411	-36.19	11510	20240405	20.85	21800	-36.19	20240411	11510	20.85	20240405	21800	-36.19	20240411	11510	20.85	20240405	0.00	N	008500	5000	60 억		2402	N	N	1	N	00	N
82	20240516	160222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13980	-620	5	-4.25	177286730	12364	101.74	15330	15330	13800	18980	10220	14600	14341.02	0.18	0	60	15460	15030	14470	14040	13480	15245	14255	60	4380	5000	10220	10	1	1200000	168	-7.44	4.98	12	1.03	-1880.00	2810.00	21800	20240411	-35.87	11510	20240405	21.46	21800	-35.87	20240411	11510	21.46	20240405	21800	-35.87	20240411	11510	21.46	20240405	0.00	N	008500	5000	60 억		2147	N	N	1	N	00	N
83	20240516	150220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14040	-560	5	-3.84	163435200	11378	93.63	15330	15330	13800	18980	10220	14600	14364.14	0.18	0	166	15460	15030	14470	14040	13480	15245	14255	60	4380	5000	10220	10	1	1200000	168	-7.47	5.00	12	0.95	-1880.00	2810.00	21800	20240411	-35.60	11510	20240405	21.98	21800	-35.60	20240411	11510	21.98	20240405	21800	-35.60	20240411	11510	21.98	20240405	0.00	N	008500	5000	60 억		2147	N	N	0	N	00	N
84	20240516	140222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14400	-200	5	-1.37	98570810	6751	55.55	15330	15330	14000	18980	10220	14600	14600.92	0.18	0	-311	15460	15030	14470	14040	13480	15245	14255	60	4380	5000	10220	10	1	1200000	173	-7.66	5.12	12	0.56	-1880.00	2810.00	21800	20240411	-33.94	11510	20240405	25.11	21800	-33.94	20240411	11510	25.11	20240405	21800	-33.94	20240411	11510	25.11	20240405	0.00	N	008500	5000	60 억		2147	N	N	0	N	00	N
85	20240516	130222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14690	90	2	0.62	71227230	4832	39.76	15330	15330	14450	18980	10220	14600	14740.73	0.18	0	-512	15460	15030	14470	14040	13480	15245	14255	60	4380	5000	10220	10	1	1200000	176	-7.81	5.23	12	0.40	-1880.00	2810.00	21800	20240411	-32.61	11510	20240405	27.63	21800	-32.61	20240411	11510	27.63	20240405	21800	-32.61	20240411	11510	27.63	20240405	0.00	N	008500	5000	60 억		2147	N	N	0	N	00	N
86	20240516	120221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14710	110	2	0.75	60735650	4113	33.85	15330	15330	14550	18980	10220	14600	14766.75	0.18	0	-409	15460	15030	14470	14040	13480	15245	14255	60	4380	5000	10220	10	1	1200000	177	-7.82	5.23	12	0.34	-1880.00	2810.00	21800	20240411	-32.52	11510	20240405	27.80	21800	-32.52	20240411	11510	27.80	20240405	21800	-32.52	20240411	11510	27.80	20240405	0.00	N	008500	5000	60 억		2147	N	N	0	N	00	N
87	20240516	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14780	180	2	1.23	49549770	3354	27.60	15330	15330	14550	18980	10220	14600	14773.34	0.18	0	-373	15460	15030	14470	14040	13480	15245	14255	60	4380	5000	10220	10	1	1200000	177	-7.86	5.26	12	0.28	-1880.00	2810.00	21800	20240411	-32.20	11510	20240405	28.41	21800	-32.20	20240411	11510	28.41	20240405	21800	-32.20	20240411	11510	28.41	20240405	0.00	N	008500	5000	60 억		2147	N	N	0	N	00	N
88	20240516	100221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14730	130	2	0.89	27208800	1853	15.25	15330	15330	14550	18980	10220	14600	14683.65	0.18	0	-461	15460	15030	14470	14040	13480	15245	14255	60	4380	5000	10220	10	1	1200000	177	-7.84	5.24	12	0.15	-1880.00	2810.00	21800	20240411	-32.43	11510	20240405	27.98	21800	-32.43	20240411	11510	27.98	20240405	21800	-32.43	20240411	11510	27.98	20240405	0.00	N	008500	5000	60 억		2147	N	N	0	N	00	N
89	20240516	090220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14810	210	2	1.44	3627500	241	1.98	15330	15330	14810	18980	10220	14600	15051.87	0.18	0	-146	15460	15030	14470	14040	13480	15245	14255	60	4380	5000	10220	10	1	1200000	178	-7.88	5.27	12	0.02	-1880.00	2810.00	21800	20240411	-32.06	11510	20240405	28.67	21800	-32.06	20240411	11510	28.67	20240405	21800	-32.06	20240411	11510	28.67	20240405	0.00	N	008500	5000	60 억		2147	N	N	0	N	00	N
90	20240514	160223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14600	270	2	1.88	173538560	12131	131.05	14340	14900	13910	18620	10040	14330	14302.32	0.14	0	150	14876	14602	14126	13852	13376	14740	13990	60	4290	5000	10030	10	1	1200000	175	-7.77	5.20	12	1.01	-1880.00	2810.00	21800	20240411	-33.03	11510	20240405	26.85	21800	-33.03	20240411	11510	26.85	20240405	21800	-33.03	20240411	11510	26.85	20240405	0.00	N	008500	5000	60 억		1707	N	N	0	N	00	N
91	20240514	150224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14010	-320	5	-2.23	149289840	10454	112.93	14340	14900	13910	18620	10040	14330	14280.56	0.14	0	177	14876	14602	14126	13852	13376	14740	13990	60	4290	5000	10030	10	1	1200000	168	-7.45	4.99	12	0.87	-1880.00	2810.00	21800	20240411	-35.73	11510	20240405	21.72	21800	-35.73	20240411	11510	21.72	20240405	21800	-35.73	20240411	11510	21.72	20240405	0.00	N	008500	5000	60 억		1707	N	N	0	N	00	N
92	20240514	140222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13970	-360	5	-2.51	138867410	9709	104.88	14340	14900	13910	18620	10040	14330	14302.91	0.14	0	74	14876	14602	14126	13852	13376	14740	13990	60	4290	5000	10030	10	1	1200000	168	-7.43	4.97	12	0.81	-1880.00	2810.00	21800	20240411	-35.92	11510	20240405	21.37	21800	-35.92	20240411	11510	21.37	20240405	21800	-35.92	20240411	11510	21.37	20240405	0.00	N	008500	5000	60 억		1707	N	N	0	N	00	N
93	20240514	130223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14140	-190	5	-1.33	122792440	8565	92.52	14340	14900	13910	18620	10040	14330	14336.55	0.14	0	125	14876	14602	14126	13852	13376	14740	13990	60	4290	5000	10030	10	1	1200000	170	-7.52	5.03	12	0.71	-1880.00	2810.00	21800	20240411	-35.14	11510	20240405	22.85	21800	-35.14	20240411	11510	22.85	20240405	21800	-35.14	20240411	11510	22.85	20240405	0.00	N	008500	5000	60 억		1707	N	N	0	N	00	N
94	20240514	120223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14560	230	2	1.61	107303040	7473	80.73	14340	14900	13910	18620	10040	14330	14358.83	0.14	0	254	14876	14602	14126	13852	13376	14740	13990	60	4290	5000	10030	10	1	1200000	175	-7.74	5.18	12	0.62	-1880.00	2810.00	21800	20240411	-33.21	11510	20240405	26.50	21800	-33.21	20240411	11510	26.50	20240405	21800	-33.21	20240411	11510	26.50	20240405	0.00	N	008500	5000	60 억		1707	N	N	0	N	00	N
95	20240514	110222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14470	140	2	0.98	79825790	5577	60.25	14340	14900	13910	18620	10040	14330	14313.34	0.14	0	504	14876	14602	14126	13852	13376	14740	13990	60	4290	5000	10030	10	1	1200000	174	-7.70	5.15	12	0.46	-1880.00	2810.00	21800	20240411	-33.62	11510	20240405	25.72	21800	-33.62	20240411	11510	25.72	20240405	21800	-33.62	20240411	11510	25.72	20240405	0.00	N	008500	5000	60 억		1707	N	N	0	N	00	N
96	20240514	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14420	90	2	0.63	53811690	3744	40.45	14340	14900	14040	18620	10040	14330	14372.98	0.14	0	402	14876	14602	14126	13852	13376	14740	13990	60	4290	5000	10030	10	1	1200000	173	-7.67	5.13	12	0.31	-1880.00	2810.00	21800	20240411	-33.85	11510	20240405	25.28	21800	-33.85	20240411	11510	25.28	20240405	21800	-33.85	20240411	11510	25.28	20240405	0.00	N	008500	5000	60 억		1707	N	N	0	N	00	N
97	20240514	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14470	140	2	0.98	9871990	679	7.33	14340	14900	14330	18620	10040	14330	14544.38	0.14	0	-73	14876	14602	14126	13852	13376	14740	13990	60	4290	5000	10030	10	1	1200000	174	-7.70	5.15	12	0.06	-1880.00	2810.00	21800	20240411	-33.62	11510	20240405	25.72	21800	-33.62	20240411	11510	25.72	20240405	21800	-33.62	20240411	11510	25.72	20240405	0.00	N	008500	5000	60 억		1707	N	N	0	N	00	N
98	20240513	160223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14330	470	2	3.39	128540020	9217	137.75	13870	14400	13650	18010	9710	13860	13942.78	0.23	0	-665	14986	14422	14066	13502	13146	14245	13325	60	4150	5000	9700	10	1	1200000	172	-7.62	5.10	12	0.77	-1880.00	2810.00	21800	20240411	-34.27	11510	20240405	24.50	21800	-34.27	20240411	11510	24.50	20240405	21800	-34.27	20240411	11510	24.50	20240405	0.00	N	008500	5000	60 억		2712	N	N	0	N	00	N
99	20240513	150223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14340	480	2	3.46	121724110	8738	130.59	13870	14400	13650	18010	9710	13860	13930.43	0.23	0	-699	14986	14422	14066	13502	13146	14245	13325	60	4150	5000	9700	10	1	1200000	172	-7.63	5.10	12	0.73	-1880.00	2810.00	21800	20240411	-34.22	11510	20240405	24.59	21800	-34.22	20240411	11510	24.59	20240405	21800	-34.22	20240411	11510	24.59	20240405	0.00	N	008500	5000	60 억		2712	N	N	0	N	00	N
100	20240513	140222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14120	260	2	1.88	101852980	7346	109.79	13870	14220	13650	18010	9710	13860	13865.09	0.23	0	-601	14986	14422	14066	13502	13146	14245	13325	60	4150	5000	9700	10	1	1200000	169	-7.51	5.02	12	0.61	-1880.00	2810.00	21800	20240411	-35.23	11510	20240405	22.68	21800	-35.23	20240411	11510	22.68	20240405	21800	-35.23	20240411	11510	22.68	20240405	0.00	N	008500	5000	60 억		2712	N	N	0	N	00	N
101	20240513	130223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13690	-170	5	-1.23	54527380	3943	58.93	13870	14200	13650	18010	9710	13860	13828.91	0.23	0	-158	14986	14422	14066	13502	13146	14245	13325	60	4150	5000	9700	10	1	1200000	164	-7.28	4.87	12	0.33	-1880.00	2810.00	21800	20240411	-37.20	11510	20240405	18.94	21800	-37.20	20240411	11510	18.94	20240405	21800	-37.20	20240411	11510	18.94	20240405	0.00	N	008500	5000	60 억		2712	N	N	0	N	00	N
102	20240513	120223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13690	-170	5	-1.23	50015120	3614	54.01	13870	14200	13650	18010	9710	13860	13839.27	0.23	0	-158	14986	14422	14066	13502	13146	14245	13325	60	4150	5000	9700	10	1	1200000	164	-7.28	4.87	12	0.30	-1880.00	2810.00	21800	20240411	-37.20	11510	20240405	18.94	21800	-37.20	20240411	11510	18.94	20240405	21800	-37.20	20240411	11510	18.94	20240405	0.00	N	008500	5000	60 억		2712	N	N	0	N	00	N
103	20240513	110223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13660	-200	5	-1.44	48316770	3490	52.16	13870	14200	13650	18010	9710	13860	13844.35	0.23	0	-144	14986	14422	14066	13502	13146	14245	13325	60	4150	5000	9700	10	1	1200000	164	-7.27	4.86	12	0.29	-1880.00	2810.00	21800	20240411	-37.34	11510	20240405	18.68	21800	-37.34	20240411	11510	18.68	20240405	21800	-37.34	20240411	11510	18.68	20240405	0.00	N	008500	5000	60 억		2712	N	N	0	N	00	N
104	20240513	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13740	-120	5	-0.87	42544840	3070	45.88	13870	14200	13700	18010	9710	13860	13858.25	0.23	0	-103	14986	14422	14066	13502	13146	14245	13325	60	4150	5000	9700	10	1	1200000	165	-7.31	4.89	12	0.26	-1880.00	2810.00	21800	20240411	-36.97	11510	20240405	19.37	21800	-36.97	20240411	11510	19.37	20240405	21800	-36.97	20240411	11510	19.37	20240405	0.00	N	008500	5000	60 억		2712	N	N	0	N	00	N
105	20240513	090223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14170	310	2	2.24	6203730	445	6.65	13870	14200	13870	18010	9710	13860	13940.97	0.23	0	-76	14986	14422	14066	13502	13146	14245	13325	60	4150	5000	9700	10	1	1200000	170	-7.54	5.04	12	0.04	-1880.00	2810.00	21800	20240411	-35.00	11510	20240405	23.11	21800	-35.00	20240411	11510	23.11	20240405	21800	-35.00	20240411	11510	23.11	20240405	0.00	N	008500	5000	60 억		2712	N	N	0	N	00	N
106	20240510	160217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13860	-280	5	-1.98	93125370	6688	31.05	14210	14630	13710	18380	9900	14140	13924.25	0.24	0	-339	15573	14856	14263	13546	12953	15215	13905	60	4240	5000	9890	10	1	1200000	166	-7.37	4.93	12	0.56	-1880.00	2810.00	21800	20240411	-36.42	11510	20240405	20.42	21800	-36.42	20240411	11510	20.42	20240405	21800	-36.42	20240411	11510	20.42	20240405	0.00	N	008500	5000	60 억		2881	N	N	0	N	00	N
107	20240510	150219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13970	-170	5	-1.20	85033670	6105	28.34	14210	14630	13710	18380	9900	14140	13928.53	0.24	0	31	15573	14856	14263	13546	12953	15215	13905	60	4240	5000	9890	10	1	1200000	168	-7.43	4.97	12	0.51	-1880.00	2810.00	21800	20240411	-35.92	11510	20240405	21.37	21800	-35.92	20240411	11510	21.37	20240405	21800	-35.92	20240411	11510	21.37	20240405	0.00	N	008500	5000	60 억		2881	N	N	0	N	00	N
108	20240510	140219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14100	-40	5	-0.28	77869550	5592	25.96	14210	14630	13710	18380	9900	14140	13925.17	0.24	0	-256	15573	14856	14263	13546	12953	15215	13905	60	4240	5000	9890	10	1	1200000	169	-7.50	5.02	12	0.47	-1880.00	2810.00	21800	20240411	-35.32	11510	20240405	22.50	21800	-35.32	20240411	11510	22.50	20240405	21800	-35.32	20240411	11510	22.50	20240405	0.00	N	008500	5000	60 억		2881	N	N	0	N	00	N
109	20240510	130217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13910	-230	5	-1.63	74721830	5367	24.92	14210	14630	13710	18380	9900	14140	13922.46	0.24	0	-223	15573	14856	14263	13546	12953	15215	13905	60	4240	5000	9890	10	1	1200000	167	-7.40	4.95	12	0.45	-1880.00	2810.00	21800	20240411	-36.19	11510	20240405	20.85	21800	-36.19	20240411	11510	20.85	20240405	21800	-36.19	20240411	11510	20.85	20240405	0.00	N	008500	5000	60 억		2881	N	N	0	N	00	N
110	20240510	120218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13830	-310	5	-2.19	67761520	4864	22.58	14210	14630	13710	18380	9900	14140	13931.23	0.24	0	-202	15573	14856	14263	13546	12953	15215	13905	60	4240	5000	9890	10	1	1200000	166	-7.36	4.92	12	0.41	-1880.00	2810.00	21800	20240411	-36.56	11510	20240405	20.16	21800	-36.56	20240411	11510	20.16	20240405	21800	-36.56	20240411	11510	20.16	20240405	0.00	N	008500	5000	60 억		2881	N	N	0	N	00	N
111	20240510	110216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14160	20	2	0.14	61094740	4384	20.35	14210	14630	13710	18380	9900	14140	13935.84	0.24	0	2	15573	14856	14263	13546	12953	15215	13905	60	4240	5000	9890	10	1	1200000	170	-7.53	5.04	12	0.37	-1880.00	2810.00	21800	20240411	-35.05	11510	20240405	23.02	21800	-35.05	20240411	11510	23.02	20240405	21800	-35.05	20240411	11510	23.02	20240405	0.00	N	008500	5000	60 억		2881	N	N	0	N	00	N
112	20240510	100218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13910	-230	5	-1.63	46538680	3340	15.51	14210	14630	13750	18380	9900	14140	13933.74	0.24	0	217	15573	14856	14263	13546	12953	15215	13905	60	4240	5000	9890	10	1	1200000	167	-7.40	4.95	12	0.28	-1880.00	2810.00	21800	20240411	-36.19	11510	20240405	20.85	21800	-36.19	20240411	11510	20.85	20240405	21800	-36.19	20240411	11510	20.85	20240405	0.00	N	008500	5000	60 억		2881	N	N	0	N	00	N
113	20240510	090218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14400	260	2	1.84	5385430	376	1.75	14210	14630	14210	18380	9900	14140	14322.95	0.24	0	-146	15573	14856	14263	13546	12953	15215	13905	60	4240	5000	9890	10	1	1200000	173	-7.66	5.12	12	0.03	-1880.00	2810.00	21800	20240411	-33.94	11510	20240405	25.11	21800	-33.94	20240411	11510	25.11	20240405	21800	-33.94	20240411	11510	25.11	20240405	0.00	N	008500	5000	60 억		2881	N	N	0	N	00	N
114	20240509	160221	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14140	610	2	4.51	310912080	21533	81.23	13670	14980	13670	17580	9480	13530	14442.64	0.11	0	877	14910	14220	13810	13120	12710	14015	12915	60	4050	5000	9470	10	1	1200000	170	-7.52	5.03	12	1.79	-1880.00	2810.00	21800	20240411	-35.14	11510	20240405	22.85	21800	-35.14	20240411	11510	22.85	20240405	21800	-35.14	20240411	11510	22.85	20240405	0.00	N	008500	5000	60 억		1363	N	N	0	N	00	N
115	20240509	150222	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14250	720	2	5.32	303723040	21025	79.31	13670	14980	13670	17580	9480	13530	14449.70	0.11	0	904	14910	14220	13810	13120	12710	14015	12915	60	4050	5000	9470	10	1	1200000	171	-7.58	5.07	12	1.75	-1880.00	2810.00	21800	20240411	-34.63	11510	20240405	23.81	21800	-34.63	20240411	11510	23.81	20240405	21800	-34.63	20240411	11510	23.81	20240405	0.00	N	008500	5000	60 억		1363	N	N	0	N	00	N
116	20240509	140220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14180	650	2	4.80	289260290	20012	75.49	13670	14980	13670	17580	9480	13530	14458.47	0.11	0	1026	14910	14220	13810	13120	12710	14015	12915	60	4050	5000	9470	10	1	1200000	170	-7.54	5.05	12	1.67	-1880.00	2810.00	21800	20240411	-34.95	11510	20240405	23.20	21800	-34.95	20240411	11510	23.20	20240405	21800	-34.95	20240411	11510	23.20	20240405	0.00	N	008500	5000	60 억		1363	N	N	0	N	00	N
117	20240509	130218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14270	740	2	5.47	279957210	19357	73.02	13670	14980	13670	17580	9480	13530	14467.15	0.11	0	1029	14910	14220	13810	13120	12710	14015	12915	60	4050	5000	9470	10	1	1200000	171	-7.59	5.08	12	1.61	-1880.00	2810.00	21800	20240411	-34.54	11510	20240405	23.98	21800	-34.54	20240411	11510	23.98	20240405	21800	-34.54	20240411	11510	23.98	20240405	0.00	N	008500	5000	60 억		1363	N	N	0	N	00	N
118	20240509	120219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14130	600	2	4.43	273751050	18919	71.37	13670	14980	13670	17580	9480	13530	14474.08	0.11	0	1111	14910	14220	13810	13120	12710	14015	12915	60	4050	5000	9470	10	1	1200000	170	-7.52	5.03	12	1.58	-1880.00	2810.00	21800	20240411	-35.18	11510	20240405	22.76	21800	-35.18	20240411	11510	22.76	20240405	21800	-35.18	20240411	11510	22.76	20240405	0.00	N	008500	5000	60 억		1363	N	N	0	N	00	N
119	20240509	110216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14020	490	2	3.62	260077550	17948	67.70	13670	14980	13670	17580	9480	13530	14495.40	0.11	0	1074	14910	14220	13810	13120	12710	14015	12915	60	4050	5000	9470	10	1	1200000	168	-7.46	4.99	12	1.50	-1880.00	2810.00	21800	20240411	-35.69	11510	20240405	21.81	21800	-35.69	20240411	11510	21.81	20240405	21800	-35.69	20240411	11510	21.81	20240405	0.00	N	008500	5000	60 억		1363	N	N	0	N	00	N
120	20240509	100216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14350	820	2	6.06	222622810	15330	57.83	13670	14980	13670	17580	9480	13530	14527.83	0.11	0	1332	14910	14220	13810	13120	12710	14015	12915	60	4050	5000	9470	10	1	1200000	172	-7.63	5.11	12	1.28	-1880.00	2810.00	21800	20240411	-34.17	11510	20240405	24.67	21800	-34.17	20240411	11510	24.67	20240405	21800	-34.17	20240411	11510	24.67	20240405	0.00	N	008500	5000	60 억		1363	N	N	0	N	00	N
121	20240509	090216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14490	960	2	7.10	15846380	1127	4.25	13670	14490	13670	17580	9480	13530	14106.18	0.11	0	326	14910	14220	13810	13120	12710	14015	12915	60	4050	5000	9470	10	1	1200000	174	-7.71	5.16	12	0.09	-1880.00	2810.00	21800	20240411	-33.53	11510	20240405	25.89	21800	-33.53	20240411	11510	25.89	20240405	21800	-33.53	20240411	11510	25.89	20240405	0.00	N	008500	5000	60 억		1363	Y	N	0	N	00	N
122	20240508	160216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13530	-680	5	-4.79	363116280	26319	19.38	14230	14500	13400	18470	9950	14210	13796.70	0.07	0	311	16950	15580	14330	12960	11710	16265	13645	60	4260	5000	9940	10	1	1200000	162	-7.20	4.81	12	2.19	-1880.00	2810.00	21800	20240411	-37.94	11510	20240405	17.55	21800	-37.94	20240411	11510	17.55	20240405	21800	-37.94	20240411	11510	17.55	20240405	0.00	N	008500	5000	60 억		871	N	N	0	N	00	N
123	20240508	150217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13590	-620	5	-4.36	349107950	25283	18.62	14230	14500	13400	18470	9950	14210	13807.98	0.07	0	801	16950	15580	14330	12960	11710	16265	13645	60	4260	5000	9940	10	1	1200000	163	-7.23	4.84	12	2.11	-1880.00	2810.00	21800	20240411	-37.66	11510	20240405	18.07	21800	-37.66	20240411	11510	18.07	20240405	21800	-37.66	20240411	11510	18.07	20240405	0.00	N	008500	5000	60 억		871	N	N	0	N	00	N
124	20240508	140215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13540	-670	5	-4.71	314195350	22709	16.73	14230	14500	13400	18470	9950	14210	13835.69	0.07	0	1034	16950	15580	14330	12960	11710	16265	13645	60	4260	5000	9940	10	1	1200000	162	-7.20	4.82	12	1.89	-1880.00	2810.00	21800	20240411	-37.89	11510	20240405	17.64	21800	-37.89	20240411	11510	17.64	20240405	21800	-37.89	20240411	11510	17.64	20240405	0.00	N	008500	5000	60 억		871	N	N	0	N	00	N
125	20240508	130214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13850	-360	5	-2.53	233620320	16788	12.36	14230	14500	13560	18470	9950	14210	13915.88	0.07	0	461	16950	15580	14330	12960	11710	16265	13645	60	4260	5000	9940	10	1	1200000	166	-7.37	4.93	12	1.40	-1880.00	2810.00	21800	20240411	-36.47	11510	20240405	20.33	21800	-36.47	20240411	11510	20.33	20240405	21800	-36.47	20240411	11510	20.33	20240405	0.00	N	008500	5000	60 억		871	N	N	0	N	00	N
126	20240508	120215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14070	-140	5	-0.99	218558600	15705	11.57	14230	14500	13560	18470	9950	14210	13916.46	0.07	0	537	16950	15580	14330	12960	11710	16265	13645	60	4260	5000	9940	10	1	1200000	169	-7.48	5.01	12	1.31	-1880.00	2810.00	21800	20240411	-35.46	11510	20240405	22.24	21800	-35.46	20240411	11510	22.24	20240405	21800	-35.46	20240411	11510	22.24	20240405	0.00	N	008500	5000	60 억		871	N	N	0	N	00	N
127	20240508	110231	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14190	-20	5	-0.14	167511930	12122	8.93	14230	14230	13560	18470	9950	14210	13818.77	0.07	0	2051	16950	15580	14330	12960	11710	16265	13645	60	4260	5000	9940	10	1	1200000	170	-7.55	5.05	12	1.01	-1880.00	2810.00	21800	20240411	-34.91	11510	20240405	23.28	21800	-34.91	20240411	11510	23.28	20240405	21800	-34.91	20240411	11510	23.28	20240405	0.00	N	008500	5000	60 억		871	N	N	0	N	00	N
128	20240508	100218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13780	-430	5	-3.03	94848650	6836	5.03	14230	14230	13750	18470	9950	14210	13874.78	0.07	0	694	16950	15580	14330	12960	11710	16265	13645	60	4260	5000	9940	10	1	1200000	165	-7.33	4.90	12	0.57	-1880.00	2810.00	21800	20240411	-36.79	11510	20240405	19.72	21800	-36.79	20240411	11510	19.72	20240405	21800	-36.79	20240411	11510	19.72	20240405	0.00	N	008500	5000	60 억		871	N	N	0	N	00	N
129	20240508	090215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	14200	-10	5	-0.07	12216560	863	0.64	14230	14230	13990	18470	9950	14210	14155.80	0.07	0	-567	16950	15580	14330	12960	11710	16265	13645	60	4260	5000	9940	10	1	1200000	170	-7.55	5.05	12	0.07	-1880.00	2810.00	21800	20240411	-34.86	11510	20240405	23.37	21800	-34.86	20240411	11510	23.37	20240405	21800	-34.86	20240411	11510	23.37	20240405	0.00	N	008500	5000	60 억		871	N	N	0	N	00	N
130	20240503	160220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13080	-200	5	-1.51	34834780	2657	20.73	13050	13270	13050	17260	9300	13280	13110.58	0.49	0	208	14100	13690	13240	12830	12380	13465	12605	60	3980	5000	9290	10	1	1200000	157	-6.96	4.65	12	0.22	-1880.00	2810.00	21800	20240411	-40.00	11510	20240405	13.64	21800	-40.00	20240411	11510	13.64	20240405	21800	-40.00	20240411	11510	13.64	20240405	0.00	N	008500	5000	60 억		5855	N	N	1	N	00	N
131	20240503	150220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13070	-210	5	-1.58	30676060	2339	18.24	13050	13270	13050	17260	9300	13280	13115.03	0.49	0	176	14100	13690	13240	12830	12380	13465	12605	60	3980	5000	9290	10	1	1200000	157	-6.95	4.65	12	0.19	-1880.00	2810.00	21800	20240411	-40.05	11510	20240405	13.55	21800	-40.05	20240411	11510	13.55	20240405	21800	-40.05	20240411	11510	13.55	20240405	0.00	N	008500	5000	60 억		5855	N	N	1	N	00	N
132	20240503	140219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13110	-170	5	-1.28	27465670	2094	16.33	13050	13270	13050	17260	9300	13280	13116.37	0.49	0	151	14100	13690	13240	12830	12380	13465	12605	60	3980	5000	9290	10	1	1200000	157	-6.97	4.67	12	0.17	-1880.00	2810.00	21800	20240411	-39.86	11510	20240405	13.90	21800	-39.86	20240411	11510	13.90	20240405	21800	-39.86	20240411	11510	13.90	20240405	0.00	N	008500	5000	60 억		5855	N	N	1	N	00	N
133	20240503	130220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13090	-190	5	-1.43	27176590	2072	16.16	13050	13270	13050	17260	9300	13280	13116.11	0.49	0	160	14100	13690	13240	12830	12380	13465	12605	60	3980	5000	9290	10	1	1200000	157	-6.96	4.66	12	0.17	-1880.00	2810.00	21800	20240411	-39.95	11510	20240405	13.73	21800	-39.95	20240411	11510	13.73	20240405	21800	-39.95	20240411	11510	13.73	20240405	0.00	N	008500	5000	60 억		5855	N	N	1	N	00	N
134	20240503	120219	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13090	-190	5	-1.43	25461800	1941	15.14	13050	13270	13050	17260	9300	13280	13117.88	0.49	0	58	14100	13690	13240	12830	12380	13465	12605	60	3980	5000	9290	10	1	1200000	157	-6.96	4.66	12	0.16	-1880.00	2810.00	21800	20240411	-39.95	11510	20240405	13.73	21800	-39.95	20240411	11510	13.73	20240405	21800	-39.95	20240411	11510	13.73	20240405	0.00	N	008500	5000	60 억		5855	N	N	1	N	00	N
135	20240503	110218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13130	-150	5	-1.13	17440050	1330	10.37	13050	13270	13050	17260	9300	13280	13112.82	0.49	0	28	14100	13690	13240	12830	12380	13465	12605	60	3980	5000	9290	10	1	1200000	158	-6.98	4.67	12	0.11	-1880.00	2810.00	21800	20240411	-39.77	11510	20240405	14.07	21800	-39.77	20240411	11510	14.07	20240405	21800	-39.77	20240411	11510	14.07	20240405	0.00	N	008500	5000	60 억		5855	N	N	1	N	00	N
136	20240503	100218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13190	-90	5	-0.68	14890590	1136	8.86	13050	13270	13050	17260	9300	13280	13107.91	0.49	0	-22	14100	13690	13240	12830	12380	13465	12605	60	3980	5000	9290	10	1	1200000	158	-7.02	4.69	12	0.09	-1880.00	2810.00	21800	20240411	-39.50	11510	20240405	14.60	21800	-39.50	20240411	11510	14.60	20240405	21800	-39.50	20240411	11510	14.60	20240405	0.00	N	008500	5000	60 억		5855	N	N	1	N	00	N
137	20240503	090217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13270	-10	5	-0.08	8532170	652	5.09	13050	13270	13050	17260	9300	13280	13086.15	0.49	0	-9	14100	13690	13240	12830	12380	13465	12605	60	3980	5000	9290	10	1	1200000	159	-7.06	4.72	12	0.05	-1880.00	2810.00	21800	20240411	-39.13	11510	20240405	15.29	21800	-39.13	20240411	11510	15.29	20240405	21800	-39.13	20240411	11510	15.29	20240405	0.00	N	008500	5000	60 억		5855	N	N	1	N	00	N
138	20240502	160217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13280	-50	5	-0.38	168155190	12820	201.89	13330	13650	12790	17320	9340	13330	13114.94	0.47	0	181	14296	13812	13506	13022	12716	13660	12870	60	3990	5000	9330	10	1	1200000	159	-7.06	4.73	12	1.07	-1880.00	2810.00	21800	20240411	-39.08	11510	20240405	15.38	21800	-39.08	20240411	11510	15.38	20240405	21800	-39.08	20240411	11510	15.38	20240405	0.00	N	008500	5000	60 억		5685	N	N	1	N	00	N
139	20240502	150218	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13330	0	3	0.00	160763820	12258	193.04	13330	13650	12790	17320	9340	13330	13113.23	0.47	0	41	14296	13812	13506	13022	12716	13660	12870	60	3990	5000	9330	10	1	1200000	160	-7.09	4.74	12	1.02	-1880.00	2810.00	21800	20240411	-38.85	11510	20240405	15.81	21800	-38.85	20240411	11510	15.81	20240405	21800	-38.85	20240411	11510	15.81	20240405	0.00	N	008500	5000	60 억		5685	N	N	0	N	00	N
140	20240502	140217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13220	-110	5	-0.83	157782160	12034	189.51	13330	13650	12790	17320	9340	13330	13109.51	0.47	0	-121	14296	13812	13506	13022	12716	13660	12870	60	3990	5000	9330	10	1	1200000	159	-7.03	4.70	12	1.00	-1880.00	2810.00	21800	20240411	-39.36	11510	20240405	14.86	21800	-39.36	20240411	11510	14.86	20240405	21800	-39.36	20240411	11510	14.86	20240405	0.00	N	008500	5000	60 억		5685	N	N	0	N	00	N
141	20240502	130217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13160	-170	5	-1.28	157729230	12030	189.45	13330	13650	12790	17320	9340	13330	13109.47	0.47	0	-118	14296	13812	13506	13022	12716	13660	12870	60	3990	5000	9330	10	1	1200000	158	-7.00	4.68	12	1.00	-1880.00	2810.00	21800	20240411	-39.63	11510	20240405	14.34	21800	-39.63	20240411	11510	14.34	20240405	21800	-39.63	20240411	11510	14.34	20240405	0.00	N	008500	5000	60 억		5685	N	N	0	N	00	N
142	20240502	120216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13190	-140	5	-1.05	156189330	11913	187.61	13330	13650	12790	17320	9340	13330	13108.96	0.47	0	-141	14296	13812	13506	13022	12716	13660	12870	60	3990	5000	9330	10	1	1200000	158	-7.02	4.69	12	0.99	-1880.00	2810.00	21800	20240411	-39.50	11510	20240405	14.60	21800	-39.50	20240411	11510	14.60	20240405	21800	-39.50	20240411	11510	14.60	20240405	0.00	N	008500	5000	60 억		5685	N	N	0	N	00	N
143	20240502	110216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13260	-70	5	-0.53	115513910	8808	138.71	13330	13650	12790	17320	9340	13330	13112.16	0.47	0	-2090	14296	13812	13506	13022	12716	13660	12870	60	3990	5000	9330	10	1	1200000	159	-7.05	4.72	12	0.73	-1880.00	2810.00	21800	20240411	-39.17	11510	20240405	15.20	21800	-39.17	20240411	11510	15.20	20240405	21800	-39.17	20240411	11510	15.20	20240405	0.00	N	008500	5000	60 억		5685	N	N	0	N	00	N
144	20240502	100216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	12850	-480	5	-3.60	69098090	5289	83.29	13330	13650	12790	17320	9340	13330	13059.32	0.47	0	318	14296	13812	13506	13022	12716	13660	12870	60	3990	5000	9330	10	1	1200000	154	-6.84	4.57	12	0.44	-1880.00	2810.00	21800	20240411	-41.06	11510	20240405	11.64	21800	-41.06	20240411	11510	11.64	20240405	21800	-41.06	20240411	11510	11.64	20240405	0.00	N	008500	5000	60 억		5685	N	N	0	N	00	N
145	20240502	090216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	13650	320	2	2.40	5148900	386	6.08	13330	13650	13330	17320	9340	13330	13342.35	0.47	0	-40	14296	13812	13506	13022	12716	13660	12870	60	3990	5000	9330	10	1	1200000	164	-7.26	4.86	12	0.03	-1880.00	2810.00	21800	20240411	-37.39	11510	20240405	18.59	21800	-37.39	20240411	11510	18.59	20240405	21800	-37.39	20240411	11510	18.59	20240405	0.00	N	008500	5000	60 억		5685	N	N	0	N	00	N