KissMeData/093240/price/prices-20230601.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	20230630	160647	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1505	34	2	2.31	145804747	98286	60.22	1463	1511	1445	1912	1030	1471	1483.47	1.13	0	25641	1532	1501	1481	1450	1430	1491	1440	156	441	500	1020	1	1	31154798	469	5.79	0.68	06	0.32	260.00	2211.00	1940	20220727	-22.42	1135	20230323	32.60	1699	-11.42	20230522	1135	32.60	20230323	1940	-22.42	20220727	1135	32.60	20230323	2.71	N	093240	500	155 억		351646	N	N	6	N	00	N
3	20230630	150651	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1504	33	2	2.24	139539867	94122	57.67	1463	1511	1445	1912	1030	1471	1482.54	1.13	0	25210	1532	1501	1481	1450	1430	1491	1440	156	441	500	1020	1	1	31154798	469	5.78	0.68	06	0.30	260.00	2211.00	1940	20220727	-22.47	1135	20230323	32.51	1699	-11.48	20230522	1135	32.51	20230323	1940	-22.47	20220727	1135	32.51	20230323	2.71	N	093240	500	155 억		351646	N	N	5	N	00	N
4	20230630	140648	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1511	40	2	2.72	129879755	87707	53.74	1463	1511	1445	1912	1030	1471	1480.84	1.13	0	24650	1532	1501	1481	1450	1430	1491	1440	156	441	500	1020	1	1	31154798	471	5.81	0.68	06	0.28	260.00	2211.00	1940	20220727	-22.11	1135	20230323	33.13	1699	-11.07	20230522	1135	33.13	20230323	1940	-22.11	20220727	1135	33.13	20230323	2.71	N	093240	500	155 억		351646	N	N	5	N	00	N
5	20230630	130650	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1510	39	2	2.65	113074327	76559	46.91	1463	1510	1445	1912	1030	1471	1476.96	1.13	0	26737	1532	1501	1481	1450	1430	1491	1440	156	441	500	1020	1	1	31154798	470	5.81	0.68	06	0.25	260.00	2211.00	1940	20220727	-22.16	1135	20230323	33.04	1699	-11.12	20230522	1135	33.04	20230323	1940	-22.16	20220727	1135	33.04	20230323	2.71	N	093240	500	155 억		351646	N	N	5	N	00	N
6	20230630	120647	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1495	24	2	1.63	89291606	60699	37.19	1463	1496	1445	1912	1030	1471	1471.06	1.13	0	17556	1532	1501	1481	1450	1430	1491	1440	156	441	500	1020	1	1	31154798	466	5.75	0.68	06	0.19	260.00	2211.00	1940	20220727	-22.94	1135	20230323	31.72	1699	-12.01	20230522	1135	31.72	20230323	1940	-22.94	20220727	1135	31.72	20230323	2.71	N	093240	500	155 억		351646	N	N	5	N	00	N
7	20230630	110650	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1480	9	2	0.61	69165557	47183	28.91	1463	1481	1445	1912	1030	1471	1465.90	1.13	0	16943	1532	1501	1481	1450	1430	1491	1440	156	441	500	1020	1	1	31154798	461	5.69	0.67	06	0.15	260.00	2211.00	1940	20220727	-23.71	1135	20230323	30.40	1699	-12.89	20230522	1135	30.40	20230323	1940	-23.71	20220727	1135	30.40	20230323	2.71	N	093240	500	155 억		351646	N	N	5	N	00	N
8	20230630	100649	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1471	0	3	0.00	42969829	29401	18.02	1463	1471	1445	1912	1030	1471	1461.51	1.13	0	5418	1532	1501	1481	1450	1430	1491	1440	156	441	500	1020	1	1	31154798	458	5.66	0.67	06	0.09	260.00	2211.00	1940	20220727	-24.18	1135	20230323	29.60	1699	-13.42	20230522	1135	29.60	20230323	1940	-24.18	20220727	1135	29.60	20230323	2.71	N	093240	500	155 억		351646	N	N	5	N	00	N
9	20230630	090650	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1462	-9	5	-0.61	13471816	9228	5.65	1463	1471	1445	1912	1030	1471	1459.88	1.13	0	81	1532	1501	1481	1450	1430	1491	1440	156	441	500	1020	1	1	31154798	455	5.62	0.66	06	0.03	260.00	2211.00	1940	20220727	-24.64	1135	20230323	28.81	1699	-13.95	20230522	1135	28.81	20230323	1940	-24.64	20220727	1135	28.81	20230323	2.71	N	093240	500	155 억		351646	N	N	5	N	00	N
10	20230629	160649	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1471	-36	5	-2.39	240219235	162317	180.83	1512	1512	1461	1959	1055	1507	1479.95	1.20	0	5499	1539	1523	1512	1496	1485	1517	1490	156	452	500	1050	1	1	31154798	458	5.66	0.67	06	0.52	260.00	2211.00	1940	20220727	-24.18	1135	20230323	29.60	1699	-13.42	20230522	1135	29.60	20230323	1940	-24.18	20220727	1135	29.60	20230323	2.77	N	093240	500	155 억		374540	N	N	5	N	00	N
11	20230629	150647	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1471	-36	5	-2.39	234874672	158681	176.78	1512	1512	1461	1959	1055	1507	1480.17	1.20	0	6953	1539	1523	1512	1496	1485	1517	1490	156	452	500	1050	1	1	31154798	458	5.66	0.67	06	0.51	260.00	2211.00	1940	20220727	-24.18	1135	20230323	29.60	1699	-13.42	20230522	1135	29.60	20230323	1940	-24.18	20220727	1135	29.60	20230323	2.77	N	093240	500	155 억		374540	N	N	11	N	00	N
12	20230629	140645	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1462	-45	5	-2.99	220778082	149071	166.08	1512	1512	1461	1959	1055	1507	1481.03	1.20	0	9761	1539	1523	1512	1496	1485	1517	1490	156	452	500	1050	1	1	31154798	455	5.62	0.66	06	0.48	260.00	2211.00	1940	20220727	-24.64	1135	20230323	28.81	1699	-13.95	20230522	1135	28.81	20230323	1940	-24.64	20220727	1135	28.81	20230323	2.77	N	093240	500	155 억		374540	N	N	11	N	00	N
13	20230629	130645	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1468	-39	5	-2.59	204698395	138083	153.83	1512	1512	1464	1959	1055	1507	1482.43	1.20	0	9892	1539	1523	1512	1496	1485	1517	1490	156	452	500	1050	1	1	31154798	457	5.65	0.66	06	0.44	260.00	2211.00	1940	20220727	-24.33	1135	20230323	29.34	1699	-13.60	20230522	1135	29.34	20230323	1940	-24.33	20220727	1135	29.34	20230323	2.77	N	093240	500	155 억		374540	N	N	11	N	00	N
14	20230629	120648	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1470	-37	5	-2.46	189061307	127440	141.98	1512	1512	1469	1959	1055	1507	1483.53	1.20	0	14670	1539	1523	1512	1496	1485	1517	1490	156	452	500	1050	1	1	31154798	458	5.65	0.66	06	0.41	260.00	2211.00	1940	20220727	-24.23	1135	20230323	29.52	1699	-13.48	20230522	1135	29.52	20230323	1940	-24.23	20220727	1135	29.52	20230323	2.77	N	093240	500	155 억		374540	N	N	11	N	00	N
15	20230629	110649	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1469	-38	5	-2.52	172764443	116360	129.63	1512	1512	1469	1959	1055	1507	1484.74	1.20	0	13630	1539	1523	1512	1496	1485	1517	1490	156	452	500	1050	1	1	31154798	458	5.65	0.66	06	0.37	260.00	2211.00	1940	20220727	-24.28	1135	20230323	29.43	1699	-13.54	20230522	1135	29.43	20230323	1940	-24.28	20220727	1135	29.43	20230323	2.77	N	093240	500	155 억		374540	N	N	11	N	00	N
16	20230629	100648	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1487	-20	5	-1.33	69984001	46966	52.32	1512	1512	1482	1959	1055	1507	1490.10	1.20	0	369	1539	1523	1512	1496	1485	1517	1490	156	452	500	1050	1	1	31154798	463	5.72	0.67	06	0.15	260.00	2211.00	1940	20220727	-23.35	1135	20230323	31.01	1699	-12.48	20230522	1135	31.01	20230323	1940	-23.35	20220727	1135	31.01	20230323	2.77	N	093240	500	155 억		374540	N	N	11	N	00	N
17	20230629	090627	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1502	-5	5	-0.33	5544557	3680	4.10	1512	1512	1502	1959	1055	1507	1506.67	1.20	0	-3147	1539	1523	1512	1496	1485	1517	1490	156	452	500	1050	1	1	31154798	468	5.78	0.68	06	0.01	260.00	2211.00	1940	20220727	-22.58	1135	20230323	32.33	1699	-11.60	20230522	1135	32.33	20230323	1940	-22.58	20220727	1135	32.33	20230323	2.77	N	093240	500	155 억		374540	N	N	11	N	00	N
18	20230628	160639	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1507	-10	5	-0.66	135409231	89760	65.05	1517	1528	1501	1972	1062	1517	1508.57	1.22	0	3571	1579	1548	1528	1497	1477	1538	1487	156	455	500	1060	1	1	31154798	470	5.80	0.68	06	0.29	260.00	2211.00	1940	20220727	-22.32	1135	20230323	32.78	1699	-11.30	20230522	1135	32.78	20230323	1940	-22.32	20220727	1135	32.78	20230323	2.78	N	093240	500	155 억		380340	N	N	11	N	00	N
19	20230628	150644	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1504	-13	5	-0.86	116562257	77216	55.96	1517	1528	1501	1972	1062	1517	1509.56	1.22	0	-2722	1579	1548	1528	1497	1477	1538	1487	156	455	500	1060	1	1	31154798	469	5.78	0.68	06	0.25	260.00	2211.00	1940	20220727	-22.47	1135	20230323	32.51	1699	-11.48	20230522	1135	32.51	20230323	1940	-22.47	20220727	1135	32.51	20230323	2.78	N	093240	500	155 억		380340	N	N	19	N	00	N
20	20230628	140642	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1503	-14	5	-0.92	94554709	62567	45.34	1517	1528	1503	1972	1062	1517	1511.26	1.22	0	-5202	1579	1548	1528	1497	1477	1538	1487	156	455	500	1060	1	1	31154798	468	5.78	0.68	06	0.20	260.00	2211.00	1940	20220727	-22.53	1135	20230323	32.42	1699	-11.54	20230522	1135	32.42	20230323	1940	-22.53	20220727	1135	32.42	20230323	2.78	N	093240	500	155 억		380340	N	N	19	N	00	N
21	20230628	130643	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1510	-7	5	-0.46	84739082	56045	40.62	1517	1528	1503	1972	1062	1517	1511.98	1.22	0	-5406	1579	1548	1528	1497	1477	1538	1487	156	455	500	1060	1	1	31154798	470	5.81	0.68	06	0.18	260.00	2211.00	1940	20220727	-22.16	1135	20230323	33.04	1699	-11.12	20230522	1135	33.04	20230323	1940	-22.16	20220727	1135	33.04	20230323	2.78	N	093240	500	155 억		380340	N	N	19	N	00	N
22	20230628	120637	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1511	-6	5	-0.40	79125635	52321	37.92	1517	1528	1503	1972	1062	1517	1512.31	1.22	0	-5956	1579	1548	1528	1497	1477	1538	1487	156	455	500	1060	1	1	31154798	471	5.81	0.68	06	0.17	260.00	2211.00	1940	20220727	-22.11	1135	20230323	33.13	1699	-11.07	20230522	1135	33.13	20230323	1940	-22.11	20220727	1135	33.13	20230323	2.78	N	093240	500	155 억		380340	N	N	19	N	00	N
23	20230628	110646	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1503	-14	5	-0.92	67307479	44468	32.23	1517	1528	1503	1972	1062	1517	1513.62	1.22	0	-6981	1579	1548	1528	1497	1477	1538	1487	156	455	500	1060	1	1	31154798	468	5.78	0.68	06	0.14	260.00	2211.00	1940	20220727	-22.53	1135	20230323	32.42	1699	-11.54	20230522	1135	32.42	20230323	1940	-22.53	20220727	1135	32.42	20230323	2.78	N	093240	500	155 억		380340	N	N	19	N	00	N
24	20230628	100647	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1519	2	2	0.13	45724965	30172	21.87	1517	1528	1510	1972	1062	1517	1515.48	1.22	0	-923	1579	1548	1528	1497	1477	1538	1487	156	455	500	1060	1	1	31154798	473	5.84	0.69	06	0.10	260.00	2211.00	1940	20220727	-21.70	1135	20230323	33.83	1699	-10.59	20230522	1135	33.83	20230323	1940	-21.70	20220727	1135	33.83	20230323	2.78	N	093240	500	155 억		380340	N	N	19	N	00	N
25	20230628	090644	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1516	-1	5	-0.07	10884953	7193	5.21	1517	1517	1510	1972	1062	1517	1513.27	1.22	0	-3937	1579	1548	1528	1497	1477	1538	1487	156	455	500	1060	1	1	31154798	472	5.83	0.69	06	0.02	260.00	2211.00	1940	20220727	-21.86	1135	20230323	33.57	1699	-10.77	20230522	1135	33.57	20230323	1940	-21.86	20220727	1135	33.57	20230323	2.78	N	093240	500	155 억		380340	N	N	19	N	00	N
26	20230627	160643	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1517	-25	5	-1.62	210286586	137963	81.61	1542	1559	1508	2000	1080	1542	1524.22	1.18	0	14095	1602	1572	1552	1522	1502	1562	1512	156	460	500	1070	1	1	31154798	473	5.83	0.69	06	0.44	260.00	2211.00	1940	20220727	-21.80	1135	20230323	33.66	1699	-10.71	20230522	1135	33.66	20230323	1940	-21.80	20220727	1135	33.66	20230323	2.70	N	093240	500	155 억		368384	N	N	19	N	00	N
27	20230627	150647	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1511	-31	5	-2.01	200773704	131689	77.90	1542	1559	1508	2000	1080	1542	1524.60	1.18	0	16282	1602	1572	1552	1522	1502	1562	1512	156	460	500	1070	1	1	31154798	471	5.81	0.68	06	0.42	260.00	2211.00	1940	20220727	-22.11	1135	20230323	33.13	1699	-11.07	20230522	1135	33.13	20230323	1940	-22.11	20220727	1135	33.13	20230323	2.70	N	093240	500	155 억		368384	N	N	16	N	00	N
28	20230627	140655	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1518	-24	5	-1.56	186675737	122370	72.39	1542	1559	1508	2000	1080	1542	1525.50	1.18	0	17507	1602	1572	1552	1522	1502	1562	1512	156	460	500	1070	1	1	31154798	473	5.84	0.69	06	0.39	260.00	2211.00	1940	20220727	-21.75	1135	20230323	33.74	1699	-10.65	20230522	1135	33.74	20230323	1940	-21.75	20220727	1135	33.74	20230323	2.70	N	093240	500	155 억		368384	N	N	16	N	00	N
29	20230627	130653	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1520	-22	5	-1.43	160972332	105397	62.35	1542	1559	1508	2000	1080	1542	1527.29	1.18	0	18794	1602	1572	1552	1522	1502	1562	1512	156	460	500	1070	1	1	31154798	474	5.85	0.69	06	0.34	260.00	2211.00	1940	20220727	-21.65	1135	20230323	33.92	1699	-10.54	20230522	1135	33.92	20230323	1940	-21.65	20220727	1135	33.92	20230323	2.70	N	093240	500	155 억		368384	N	N	16	N	00	N
30	20230627	120655	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1524	-18	5	-1.17	144548825	94602	55.96	1542	1559	1508	2000	1080	1542	1527.97	1.18	0	17861	1602	1572	1552	1522	1502	1562	1512	156	460	500	1070	1	1	31154798	475	5.86	0.69	06	0.30	260.00	2211.00	1940	20220727	-21.44	1135	20230323	34.27	1699	-10.30	20230522	1135	34.27	20230323	1940	-21.44	20220727	1135	34.27	20230323	2.70	N	093240	500	155 억		368384	N	N	16	N	00	N
31	20230627	110659	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1517	-25	5	-1.62	139117972	91038	53.85	1542	1559	1508	2000	1080	1542	1528.13	1.18	0	18880	1602	1572	1552	1522	1502	1562	1512	156	460	500	1070	1	1	31154798	473	5.83	0.69	06	0.29	260.00	2211.00	1940	20220727	-21.80	1135	20230323	33.66	1699	-10.71	20230522	1135	33.66	20230323	1940	-21.80	20220727	1135	33.66	20230323	2.70	N	093240	500	155 억		368384	N	N	16	N	00	N
32	20230627	100640	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1532	-10	5	-0.65	109532946	71553	42.33	1542	1559	1508	2000	1080	1542	1530.79	1.18	0	17550	1602	1572	1552	1522	1502	1562	1512	156	460	500	1070	1	1	31154798	477	5.89	0.69	06	0.23	260.00	2211.00	1940	20220727	-21.03	1135	20230323	34.98	1699	-9.83	20230522	1135	34.98	20230323	1940	-21.03	20220727	1135	34.98	20230323	2.70	N	093240	500	155 억		368384	N	N	16	N	00	N
33	20230627	090644	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1559	17	2	1.10	18211136	11821	6.99	1542	1559	1535	2000	1080	1542	1540.57	1.18	0	-812	1602	1572	1552	1522	1502	1562	1512	156	460	500	1070	1	1	31154798	486	6.00	0.71	06	0.04	260.00	2211.00	1940	20220727	-19.64	1135	20230323	37.36	1699	-8.24	20230522	1135	37.36	20230323	1940	-19.64	20220727	1135	37.36	20230323	2.70	N	093240	500	155 억		368384	N	N	16	N	00	N
34	20230626	160641	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1542	-43	5	-2.71	260492163	168492	60.98	1570	1582	1532	2060	1110	1585	1546.02	1.22	0	-14491	1642	1613	1574	1545	1506	1594	1526	156	475	500	1100	1	1	31154798	480	5.93	0.70	06	0.54	260.00	2211.00	1940	20220727	-20.52	1135	20230323	35.86	1699	-9.24	20230522	1135	35.86	20230323	1940	-20.52	20220727	1135	35.86	20230323	2.69	N	093240	500	155 억		379929	N	N	16	N	00	N
35	20230626	150646	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1540	-45	5	-2.84	244636942	158216	57.26	1570	1582	1532	2060	1110	1585	1546.22	1.22	0	-11059	1642	1613	1574	1545	1506	1594	1526	156	475	500	1100	1	1	31154798	480	5.92	0.70	06	0.51	260.00	2211.00	1940	20220727	-20.62	1135	20230323	35.68	1699	-9.36	20230522	1135	35.68	20230323	1940	-20.62	20220727	1135	35.68	20230323	2.69	N	093240	500	155 억		379929	N	N	42	N	00	N
36	20230626	140646	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1548	-37	5	-2.33	214310665	138537	50.14	1570	1582	1532	2060	1110	1585	1546.96	1.22	0	66	1642	1613	1574	1545	1506	1594	1526	156	475	500	1100	1	1	31154798	482	5.95	0.70	06	0.44	260.00	2211.00	1940	20220727	-20.21	1135	20230323	36.39	1699	-8.89	20230522	1135	36.39	20230323	1940	-20.21	20220727	1135	36.39	20230323	2.69	N	093240	500	155 억		379929	N	N	42	N	00	N
37	20230626	130642	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1548	-37	5	-2.33	199011513	128634	46.55	1570	1582	1532	2060	1110	1585	1547.11	1.22	0	5417	1642	1613	1574	1545	1506	1594	1526	156	475	500	1100	1	1	31154798	482	5.95	0.70	06	0.41	260.00	2211.00	1940	20220727	-20.21	1135	20230323	36.39	1699	-8.89	20230522	1135	36.39	20230323	1940	-20.21	20220727	1135	36.39	20230323	2.69	N	093240	500	155 억		379929	N	N	42	N	00	N
38	20230626	120642	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1543	-42	5	-2.65	186040095	120233	43.51	1570	1582	1532	2060	1110	1585	1547.33	1.22	0	7959	1642	1613	1574	1545	1506	1594	1526	156	475	500	1100	1	1	31154798	481	5.93	0.70	06	0.39	260.00	2211.00	1940	20220727	-20.46	1135	20230323	35.95	1699	-9.18	20230522	1135	35.95	20230323	1940	-20.46	20220727	1135	35.95	20230323	2.69	N	093240	500	155 억		379929	N	N	42	N	00	N
39	20230626	110641	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1555	-30	5	-1.89	172642966	111566	40.38	1570	1582	1532	2060	1110	1585	1547.45	1.22	0	8418	1642	1613	1574	1545	1506	1594	1526	156	475	500	1100	1	1	31154798	484	5.98	0.70	06	0.36	260.00	2211.00	1940	20220727	-19.85	1135	20230323	37.00	1699	-8.48	20230522	1135	37.00	20230323	1940	-19.85	20220727	1135	37.00	20230323	2.69	N	093240	500	155 억		379929	N	N	42	N	00	N
40	20230626	100641	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1536	-49	5	-3.09	117730994	76031	27.52	1570	1582	1532	2060	1110	1585	1548.46	1.22	0	-9023	1642	1613	1574	1545	1506	1594	1526	156	475	500	1100	1	1	31154798	479	5.91	0.69	06	0.24	260.00	2211.00	1940	20220727	-20.82	1135	20230323	35.33	1699	-9.59	20230522	1135	35.33	20230323	1940	-20.82	20220727	1135	35.33	20230323	2.69	N	093240	500	155 억		379929	N	N	42	N	00	N
41	20230626	090643	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1570	-15	5	-0.95	37237018	23695	8.58	1570	1582	1550	2060	1110	1585	1571.51	1.22	0	-15997	1642	1613	1574	1545	1506	1594	1526	156	475	500	1100	1	1	31154798	489	6.04	0.71	06	0.08	260.00	2211.00	1940	20220727	-19.07	1135	20230323	38.33	1699	-7.59	20230522	1135	38.33	20230323	1940	-19.07	20220727	1135	38.33	20230323	2.69	N	093240	500	155 억		379929	N	N	42	N	00	N
42	20230623	172741	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1585	0	3	0.00	429944926	275081	37.79	1603	1603	1535	2060	1110	1585	1562.74	1.42	0	-48328	1675	1629	1579	1533	1483	1653	1557	156	475	500	1100	1	1	31154798	494	6.10	0.72	06	0.88	260.00	2211.00	1940	20220727	-18.30	1135	20230323	39.65	1699	-6.71	20230522	1135	39.65	20230323	1940	-18.30	20220727	1135	39.65	20230323	2.65	N	093240	500	155 억		441456	N	N	42	N	00	N
43	20230623	140533	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1562	-23	5	-1.45	329902858	211552	29.06	1603	1603	1535	2060	1110	1585	1559.44	1.42	0	-45638	1675	1629	1579	1533	1483	1653	1557	156	475	500	1100	1	1	31154798	487	6.01	0.71	06	0.68	260.00	2211.00	1940	20220727	-19.48	1135	20230323	37.62	1699	-8.06	20230522	1135	37.62	20230323	1940	-19.48	20220727	1135	37.62	20230323	2.65	N	093240	500	155 억		441456	N	N	13	N	00	N
44	20230622	160334	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1585	48	2	3.12	1122200195	713706	104.29	1537	1625	1529	1998	1076	1537	1572.34	1.13	0	71405	1645	1590	1557	1502	1469	1574	1486	156	461	500	1070	1	1	31154798	494	6.10	0.72	06	2.29	260.00	2211.00	1940	20220727	-18.30	1135	20230323	39.65	1699	-6.71	20230522	1135	39.65	20230323	1940	-18.30	20220727	1135	39.65	20230323	2.74	N	093240	500	155 억		351298	N	N	13	N	00	N
45	20230622	150315	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1560	23	2	1.50	999269728	635788	92.91	1537	1625	1529	1998	1076	1537	1571.70	1.13	0	70151	1645	1590	1557	1502	1469	1574	1486	156	461	500	1070	1	1	31154798	486	6.00	0.71	06	2.04	260.00	2211.00	1940	20220727	-19.59	1135	20230323	37.44	1699	-8.18	20230522	1135	37.44	20230323	1940	-19.59	20220727	1135	37.44	20230323	2.74	N	093240	500	155 억		351298	N	N	441	N	00	N
46	20230622	140808	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1565	28	2	1.82	309482452	199755	29.19	1537	1569	1529	1998	1076	1537	1549.31	1.13	0	58617	1645	1590	1557	1502	1469	1574	1486	156	461	500	1070	1	1	31154798	488	6.02	0.71	06	0.64	260.00	2211.00	1940	20220727	-19.33	1135	20230323	37.89	1699	-7.89	20230522	1135	37.89	20230323	1940	-19.33	20220727	1135	37.89	20230323	2.74	N	093240	500	155 억		351298	N	N	441	N	00	N
47	20230622	131003	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1552	15	2	0.98	277721757	179427	26.22	1537	1567	1529	1998	1076	1537	1547.83	1.13	0	54603	1645	1590	1557	1502	1469	1574	1486	156	461	500	1070	1	1	31154798	484	5.97	0.70	06	0.58	260.00	2211.00	1940	20220727	-20.00	1135	20230323	36.74	1699	-8.65	20230522	1135	36.74	20230323	1940	-20.00	20220727	1135	36.74	20230323	2.74	N	093240	500	155 억		351298	N	N	441	N	00	N
48	20230622	120201	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1555	18	2	1.17	233500084	150920	22.05	1537	1567	1529	1998	1076	1537	1547.18	1.13	0	52600	1645	1590	1557	1502	1469	1574	1486	156	461	500	1070	1	1	31154798	484	5.98	0.70	06	0.48	260.00	2211.00	1940	20220727	-19.85	1135	20230323	37.00	1699	-8.48	20230522	1135	37.00	20230323	1940	-19.85	20220727	1135	37.00	20230323	2.74	N	093240	500	155 억		351298	N	N	441	N	00	N
49	20230622	110255	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1550	13	2	0.85	128726811	83661	12.23	1537	1555	1529	1998	1076	1537	1538.67	1.13	0	31663	1645	1590	1557	1502	1469	1574	1486	156	461	500	1070	1	1	31154798	483	5.96	0.70	06	0.27	260.00	2211.00	1940	20220727	-20.10	1135	20230323	36.56	1699	-8.77	20230522	1135	36.56	20230323	1940	-20.10	20220727	1135	36.56	20230323	2.74	N	093240	500	155 억		351298	N	N	441	N	00	N
50	20230622	100406	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1535	-2	5	-0.13	53255398	34719	5.07	1537	1542	1529	1998	1076	1537	1533.90	1.13	0	2066	1645	1590	1557	1502	1469	1574	1486	156	461	500	1070	1	1	31154798	478	5.90	0.69	06	0.11	260.00	2211.00	1940	20220727	-20.88	1135	20230323	35.24	1699	-9.65	20230522	1135	35.24	20230323	1940	-20.88	20220727	1135	35.24	20230323	2.74	N	093240	500	155 억		351298	N	N	441	N	00	N
51	20230622	090949	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1542	5	2	0.33	21245841	13865	2.03	1537	1542	1529	1998	1076	1537	1532.34	1.13	0	4437	1645	1590	1557	1502	1469	1574	1486	156	461	500	1070	1	1	31154798	480	5.93	0.70	06	0.04	260.00	2211.00	1940	20220727	-20.52	1135	20230323	35.86	1699	-9.24	20230522	1135	35.86	20230323	1940	-20.52	20220727	1135	35.86	20230323	2.74	N	093240	500	155 억		351298	N	N	441	N	00	N
52	20230621	160700	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1537	-8	5	-0.52	1069413336	682167	201.19	1545	1612	1524	2005	1082	1545	1567.69	1.24	0	-21611	1587	1566	1545	1524	1503	1555	1513	156	461	500	1080	1	1	31154798	479	5.91	0.70	06	2.19	260.00	2211.00	1940	20220727	-20.77	1135	20230323	35.42	1699	-9.54	20230522	1135	35.42	20230323	1940	-20.77	20220727	1135	35.42	20230323	2.75	N	093240	500	155 억		386784	N	N	441	N	00	N
53	20230621	150624	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1534	-11	5	-0.71	1025877424	653823	192.84	1545	1612	1524	2005	1082	1545	1569.04	1.24	0	-31443	1587	1566	1545	1524	1503	1555	1513	156	461	500	1080	1	1	31154798	478	5.90	0.69	06	2.10	260.00	2211.00	1940	20220727	-20.93	1135	20230323	35.15	1699	-9.71	20230522	1135	35.15	20230323	1940	-20.93	20220727	1135	35.15	20230323	2.75	N	093240	500	155 억		386784	N	N	24	N	00	N
54	20230621	140901	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1541	-4	5	-0.26	160778089	104903	30.94	1545	1550	1524	2005	1082	1545	1532.64	1.24	0	-11211	1587	1566	1545	1524	1503	1555	1513	156	461	500	1080	1	1	31154798	480	5.93	0.70	06	0.34	260.00	2211.00	1940	20220727	-20.57	1135	20230323	35.77	1699	-9.30	20230522	1135	35.77	20230323	1940	-20.57	20220727	1135	35.77	20230323	2.75	N	093240	500	155 억		386784	N	N	24	N	00	N
55	20230621	130151	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1536	-9	5	-0.58	142232700	92830	27.38	1545	1550	1524	2005	1082	1545	1532.18	1.24	0	-12998	1587	1566	1545	1524	1503	1555	1513	156	461	500	1080	1	1	31154798	479	5.91	0.69	06	0.30	260.00	2211.00	1940	20220727	-20.82	1135	20230323	35.33	1699	-9.59	20230522	1135	35.33	20230323	1940	-20.82	20220727	1135	35.33	20230323	2.75	N	093240	500	155 억		386784	N	N	24	N	00	N
56	20230621	120308	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1529	-16	5	-1.04	129840873	84739	24.99	1545	1550	1524	2005	1082	1545	1532.24	1.24	0	-13724	1587	1566	1545	1524	1503	1555	1513	156	461	500	1080	1	1	31154798	476	5.88	0.69	06	0.27	260.00	2211.00	1940	20220727	-21.19	1135	20230323	34.71	1699	-10.01	20230522	1135	34.71	20230323	1940	-21.19	20220727	1135	34.71	20230323	2.75	N	093240	500	155 억		386784	N	N	24	N	00	N
57	20230621	110130	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1530	-15	5	-0.97	115582899	75416	22.24	1545	1550	1524	2005	1082	1545	1532.60	1.24	0	-11806	1587	1566	1545	1524	1503	1555	1513	156	461	500	1080	1	1	31154798	477	5.88	0.69	06	0.24	260.00	2211.00	1940	20220727	-21.13	1135	20230323	34.80	1699	-9.95	20230522	1135	34.80	20230323	1940	-21.13	20220727	1135	34.80	20230323	2.75	N	093240	500	155 억		386784	N	N	24	N	00	N
58	20230621	100506	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1536	-9	5	-0.58	58136334	37840	11.16	1545	1550	1530	2005	1082	1545	1536.37	1.24	0	-7640	1587	1566	1545	1524	1503	1555	1513	156	461	500	1080	1	1	31154798	479	5.91	0.69	06	0.12	260.00	2211.00	1940	20220727	-20.82	1135	20230323	35.33	1699	-9.59	20230522	1135	35.33	20230323	1940	-20.82	20220727	1135	35.33	20230323	2.75	N	093240	500	155 억		386784	N	N	24	N	00	N
59	20230621	090156	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1540	-5	5	-0.32	2533575	1640	0.48	1545	1545	1540	2005	1082	1545	1544.86	1.24	0	0	1587	1566	1545	1524	1503	1555	1513	156	461	500	1080	1	1	31154798	480	5.92	0.70	06	0.01	260.00	2211.00	1940	20220727	-20.62	1135	20230323	35.68	1699	-9.36	20230522	1135	35.68	20230323	1940	-20.62	20220727	1135	35.68	20230323	2.75	N	093240	500	155 억		386784	N	N	24	N	00	N
60	20230620	160535	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1545	1	2	0.06	519315646	335783	255.10	1548	1566	1524	2005	1081	1544	1546.60	1.16	0	24047	1569	1556	1537	1524	1505	1563	1531	156	462	500	1080	1	1	31154798	481	5.94	0.70	06	1.08	260.00	2211.00	1940	20220727	-20.36	1135	20230323	36.12	1699	-9.06	20230522	1135	36.12	20230323	1940	-20.36	20220727	1135	36.12	20230323	2.78	N	093240	500	155 억		362888	N	N	24	N	00	N
61	20230620	150737	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1545	1	2	0.06	495450916	320329	243.36	1548	1566	1524	2005	1081	1544	1546.69	1.16	0	26674	1569	1556	1537	1524	1505	1563	1531	156	462	500	1080	1	1	31154798	481	5.94	0.70	06	1.03	260.00	2211.00	1940	20220727	-20.36	1135	20230323	36.12	1699	-9.06	20230522	1135	36.12	20230323	1940	-20.36	20220727	1135	36.12	20230323	2.78	N	093240	500	155 억		362888	N	N	30	N	00	N
62	20230620	140714	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1534	-10	5	-0.65	460131268	297337	225.90	1548	1566	1524	2005	1081	1544	1547.51	1.16	0	30466	1569	1556	1537	1524	1505	1563	1531	156	462	500	1080	1	1	31154798	478	5.90	0.69	06	0.95	260.00	2211.00	1940	20220727	-20.93	1135	20230323	35.15	1699	-9.71	20230522	1135	35.15	20230323	1940	-20.93	20220727	1135	35.15	20230323	2.78	N	093240	500	155 억		362888	N	N	30	N	00	N
63	20230620	130626	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1542	-2	5	-0.13	449125245	290166	220.45	1548	1566	1524	2005	1081	1544	1547.82	1.16	0	30713	1569	1556	1537	1524	1505	1563	1531	156	462	500	1080	1	1	31154798	480	5.93	0.70	06	0.93	260.00	2211.00	1940	20220727	-20.52	1135	20230323	35.86	1699	-9.24	20230522	1135	35.86	20230323	1940	-20.52	20220727	1135	35.86	20230323	2.78	N	093240	500	155 억		362888	N	N	30	N	00	N
64	20230620	120413	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1534	-10	5	-0.65	402879719	259970	197.51	1548	1566	1533	2005	1081	1544	1549.72	1.16	0	33012	1569	1556	1537	1524	1505	1563	1531	156	462	500	1080	1	1	31154798	478	5.90	0.69	06	0.83	260.00	2211.00	1940	20220727	-20.93	1135	20230323	35.15	1699	-9.71	20230522	1135	35.15	20230323	1940	-20.93	20220727	1135	35.15	20230323	2.78	N	093240	500	155 억		362888	N	N	30	N	00	N
65	20230620	110209	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1538	-6	5	-0.39	374667438	241625	183.57	1548	1566	1538	2005	1081	1544	1550.62	1.16	0	36304	1569	1556	1537	1524	1505	1563	1531	156	462	500	1080	1	1	31154798	479	5.92	0.70	06	0.78	260.00	2211.00	1940	20220727	-20.72	1135	20230323	35.51	1699	-9.48	20230522	1135	35.51	20230323	1940	-20.72	20220727	1135	35.51	20230323	2.78	N	093240	500	155 억		362888	N	N	30	N	00	N
66	20230620	100545	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1552	8	2	0.52	275232105	177168	134.60	1548	1566	1540	2005	1081	1544	1553.51	1.16	0	33598	1569	1556	1537	1524	1505	1563	1531	156	462	500	1080	1	1	31154798	484	5.97	0.70	06	0.57	260.00	2211.00	1940	20220727	-20.00	1135	20230323	36.74	1699	-8.65	20230522	1135	36.74	20230323	1940	-20.00	20220727	1135	36.74	20230323	2.78	N	093240	500	155 억		362888	N	N	30	N	00	N
67	20230620	090606	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1550	6	2	0.39	12910747	8358	6.35	1548	1550	1540	2005	1081	1544	1544.72	1.16	0	-4699	1569	1556	1537	1524	1505	1563	1531	156	462	500	1080	1	1	31154798	483	5.96	0.70	06	0.03	260.00	2211.00	1940	20220727	-20.10	1135	20230323	36.56	1699	-8.77	20230522	1135	36.56	20230323	1940	-20.10	20220727	1135	36.56	20230323	2.78	N	093240	500	155 억		362888	N	N	30	N	00	N
68	20230619	160745	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1544	14	2	0.92	198257213	129260	71.39	1522	1550	1518	1989	1071	1530	1532.83	1.12	0	18985	1558	1544	1524	1510	1490	1551	1517	156	459	500	1070	1	1	31154798	481	5.94	0.70	06	0.41	260.00	2211.00	1940	20220727	-20.41	1135	20230323	36.04	1699	-9.12	20230522	1135	36.04	20230323	1940	-20.41	20220727	1135	36.04	20230323	2.76	N	093240	500	155 억		348901	N	N	30	N	00	N
69	20230619	150244	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1545	15	2	0.98	158337416	103415	57.12	1522	1545	1518	1989	1071	1530	1531.09	1.12	0	17422	1558	1544	1524	1510	1490	1551	1517	156	459	500	1070	1	1	31154798	481	5.94	0.70	06	0.33	260.00	2211.00	1940	20220727	-20.36	1135	20230323	36.12	1699	-9.06	20230522	1135	36.12	20230323	1940	-20.36	20220727	1135	36.12	20230323	2.76	N	093240	500	155 억		348901	N	N	34	N	00	N
70	20230619	140509	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1532	2	2	0.13	113374007	74196	40.98	1522	1539	1518	1989	1071	1530	1528.03	1.12	0	5328	1558	1544	1524	1510	1490	1551	1517	156	459	500	1070	1	1	31154798	477	5.89	0.69	06	0.24	260.00	2211.00	1940	20220727	-21.03	1135	20230323	34.98	1699	-9.83	20230522	1135	34.98	20230323	1940	-21.03	20220727	1135	34.98	20230323	2.76	N	093240	500	155 억		348901	N	N	34	N	00	N
71	20230619	130436	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1534	4	2	0.26	100583434	65848	36.37	1522	1539	1518	1989	1071	1530	1527.51	1.12	0	3535	1558	1544	1524	1510	1490	1551	1517	156	459	500	1070	1	1	31154798	478	5.90	0.69	06	0.21	260.00	2211.00	1940	20220727	-20.93	1135	20230323	35.15	1699	-9.71	20230522	1135	35.15	20230323	1940	-20.93	20220727	1135	35.15	20230323	2.76	N	093240	500	155 억		348901	N	N	34	N	00	N
72	20230619	120232	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1538	8	2	0.52	77488590	50774	28.04	1522	1538	1518	1989	1071	1530	1526.15	1.12	0	-534	1558	1544	1524	1510	1490	1551	1517	156	459	500	1070	1	1	31154798	479	5.92	0.70	06	0.16	260.00	2211.00	1940	20220727	-20.72	1135	20230323	35.51	1699	-9.48	20230522	1135	35.51	20230323	1940	-20.72	20220727	1135	35.51	20230323	2.76	N	093240	500	155 억		348901	N	N	34	N	00	N
73	20230619	111000	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1528	-2	5	-0.13	55905300	36679	20.26	1522	1530	1518	1989	1071	1530	1524.18	1.12	0	-2219	1558	1544	1524	1510	1490	1551	1517	156	459	500	1070	1	1	31154798	476	5.88	0.69	06	0.12	260.00	2211.00	1940	20220727	-21.24	1135	20230323	34.63	1699	-10.06	20230522	1135	34.63	20230323	1940	-21.24	20220727	1135	34.63	20230323	2.76	N	093240	500	155 억		348901	N	N	34	N	00	N
74	20230619	100538	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1530	0	3	0.00	44624267	29294	16.18	1522	1530	1518	1989	1071	1530	1523.32	1.12	0	-1815	1558	1544	1524	1510	1490	1551	1517	156	459	500	1070	1	1	31154798	477	5.88	0.69	06	0.09	260.00	2211.00	1940	20220727	-21.13	1135	20230323	34.80	1699	-9.95	20230522	1135	34.80	20230323	1940	-21.13	20220727	1135	34.80	20230323	2.76	N	093240	500	155 억		348901	N	N	34	N	00	N
75	20230619	090349	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1523	-7	5	-0.46	2531088	1663	0.92	1522	1523	1522	1989	1071	1530	1522.00	1.12	0	2	1558	1544	1524	1510	1490	1551	1517	156	459	500	1070	1	1	31154798	474	5.86	0.69	06	0.01	260.00	2211.00	1940	20220727	-21.49	1135	20230323	34.19	1699	-10.36	20230522	1135	34.19	20230323	1940	-21.49	20220727	1135	34.19	20230323	2.76	N	093240	500	155 억		348901	N	N	34	N	00	N
76	20230616	160929	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1530	26	2	1.73	270946528	178088	110.06	1504	1538	1504	1955	1053	1504	1521.42	0.92	0	45315	1546	1524	1508	1486	1470	1517	1479	156	451	500	1050	1	1	31154798	477	5.88	0.69	06	0.57	260.00	2211.00	1940	20220727	-21.13	1135	20230323	34.80	1699	-9.95	20230522	1135	34.80	20230323	1940	-21.13	20220727	1135	34.80	20230323	2.56	N	093240	500	155 억		285105	N	N	34	N	00	N
77	20230616	150154	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1524	20	2	1.33	253362752	166562	102.94	1504	1538	1504	1955	1053	1504	1521.13	0.92	0	45559	1546	1524	1508	1486	1470	1517	1479	156	451	500	1050	1	1	31154798	475	5.86	0.69	06	0.53	260.00	2211.00	1940	20220727	-21.44	1135	20230323	34.27	1699	-10.30	20230522	1135	34.27	20230323	1940	-21.44	20220727	1135	34.27	20230323	2.56	N	093240	500	155 억		285105	N	N	33	N	00	N
78	20230616	141037	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1524	20	2	1.33	235244498	154666	95.59	1504	1538	1504	1955	1053	1504	1520.98	0.92	0	45572	1546	1524	1508	1486	1470	1517	1479	156	451	500	1050	1	1	31154798	475	5.86	0.69	06	0.50	260.00	2211.00	1940	20220727	-21.44	1135	20230323	34.27	1699	-10.30	20230522	1135	34.27	20230323	1940	-21.44	20220727	1135	34.27	20230323	2.56	N	093240	500	155 억		285105	N	N	33	N	00	N
79	20230616	130447	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1529	25	2	1.66	225665666	148391	91.71	1504	1538	1504	1955	1053	1504	1520.75	0.92	0	45778	1546	1524	1508	1486	1470	1517	1479	156	451	500	1050	1	1	31154798	476	5.88	0.69	06	0.48	260.00	2211.00	1940	20220727	-21.19	1135	20230323	34.71	1699	-10.01	20230522	1135	34.71	20230323	1940	-21.19	20220727	1135	34.71	20230323	2.56	N	093240	500	155 억		285105	N	N	33	N	00	N
80	20230616	120735	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1529	25	2	1.66	206731943	135999	84.05	1504	1538	1504	1955	1053	1504	1520.10	0.92	0	43697	1546	1524	1508	1486	1470	1517	1479	156	451	500	1050	1	1	31154798	476	5.88	0.69	06	0.44	260.00	2211.00	1940	20220727	-21.19	1135	20230323	34.71	1699	-10.01	20230522	1135	34.71	20230323	1940	-21.19	20220727	1135	34.71	20230323	2.56	N	093240	500	155 억		285105	N	N	33	N	00	N
81	20230616	110535	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1530	26	2	1.73	181167863	119308	73.73	1504	1538	1504	1955	1053	1504	1518.49	0.92	0	43394	1546	1524	1508	1486	1470	1517	1479	156	451	500	1050	1	1	31154798	477	5.88	0.69	06	0.38	260.00	2211.00	1940	20220727	-21.13	1135	20230323	34.80	1699	-9.95	20230522	1135	34.80	20230323	1940	-21.13	20220727	1135	34.80	20230323	2.56	N	093240	500	155 억		285105	N	N	33	N	00	N
82	20230616	100855	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1537	33	2	2.19	162952799	107413	66.38	1504	1538	1504	1955	1053	1504	1517.07	0.92	0	41895	1546	1524	1508	1486	1470	1517	1479	156	451	500	1050	1	1	31154798	479	5.91	0.70	06	0.34	260.00	2211.00	1940	20220727	-20.77	1135	20230323	35.42	1699	-9.54	20230522	1135	35.42	20230323	1940	-20.77	20220727	1135	35.42	20230323	2.56	N	093240	500	155 억		285105	N	N	33	N	00	N
83	20230616	090447	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1508	4	2	0.27	9465060	6282	3.88	1504	1508	1504	1955	1053	1504	1506.70	0.92	0	1545	1546	1524	1508	1486	1470	1517	1479	156	451	500	1050	1	1	31154798	470	5.80	0.68	06	0.02	260.00	2211.00	1940	20220727	-22.27	1135	20230323	32.86	1699	-11.24	20230522	1135	32.86	20230323	1940	-22.27	20220727	1135	32.86	20230323	2.56	N	093240	500	155 억		285105	N	N	33	N	00	N
84	20230615	150941	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1498	-23	5	-1.51	231045620	153329	58.81	1507	1530	1492	1977	1065	1521	1506.86	0.90	0	1471	1553	1537	1515	1499	1477	1545	1507	156	456	500	1060	1	1	31154798	467	5.76	0.68	06	0.49	260.00	2211.00	1940	20220727	-22.78	1135	20230323	31.98	1699	-11.83	20230522	1135	31.98	20230323	1940	-22.78	20220727	1135	31.98	20230323	2.57	N	093240	500	155 억		281532	N	N	43	N	00	N
85	20230615	140915	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1504	-17	5	-1.12	185303723	122742	47.08	1507	1530	1494	1977	1065	1521	1509.70	0.90	0	-496	1553	1537	1515	1499	1477	1545	1507	156	456	500	1060	1	1	31154798	469	5.78	0.68	06	0.39	260.00	2211.00	1940	20220727	-22.47	1135	20230323	32.51	1699	-11.48	20230522	1135	32.51	20230323	1940	-22.47	20220727	1135	32.51	20230323	2.57	N	093240	500	155 억		281532	N	N	43	N	00	N
86	20230615	131115	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1513	-8	5	-0.53	149737615	99068	38.00	1507	1530	1494	1977	1065	1521	1511.46	0.90	0	124	1553	1537	1515	1499	1477	1545	1507	156	456	500	1060	1	1	31154798	471	5.82	0.68	06	0.32	260.00	2211.00	1940	20220727	-22.01	1135	20230323	33.30	1699	-10.95	20230522	1135	33.30	20230323	1940	-22.01	20220727	1135	33.30	20230323	2.57	N	093240	500	155 억		281532	N	N	43	N	00	N
87	20230615	120204	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1503	-18	5	-1.18	141392146	93552	35.88	1507	1530	1494	1977	1065	1521	1511.37	0.90	0	2037	1553	1537	1515	1499	1477	1545	1507	156	456	500	1060	1	1	31154798	468	5.78	0.68	06	0.30	260.00	2211.00	1940	20220727	-22.53	1135	20230323	32.42	1699	-11.54	20230522	1135	32.42	20230323	1940	-22.53	20220727	1135	32.42	20230323	2.57	N	093240	500	155 억		281532	N	N	43	N	00	N
88	20230615	110247	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1509	-12	5	-0.79	112892805	74529	28.59	1507	1530	1500	1977	1065	1521	1514.75	0.90	0	-500	1553	1537	1515	1499	1477	1545	1507	156	456	500	1060	1	1	31154798	470	5.80	0.68	06	0.24	260.00	2211.00	1940	20220727	-22.22	1135	20230323	32.95	1699	-11.18	20230522	1135	32.95	20230323	1940	-22.22	20220727	1135	32.95	20230323	2.57	N	093240	500	155 억		281532	N	N	43	N	00	N
89	20230611	184550	00	60.00	KOSPI		섬유.의복	N	N	N	N	60	N	1521	11	2	0.73	300553016	197652	107.76	1512	1538	1508	1963	1057	1510	1520.61	1.06	38995	31145	1554	1532	1511	1489	1468	1521	1478	156	453	500	1050	1	1	31154798	474	5.85	0.69	06	0.63	260.00	2211.00	1940	20220608	-21.60	1135	20230323	34.01	1699	-10.48	20230522	1135	34.01	20230323	1940	-21.60	20220727	1135	34.01	20230323	2.65	N	093240	500	155 억		329948	N	N	73	N	00	N