KissMeData/002070/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160131	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	5	2	0.61	35612611	43032	43.18	826	832	819	1073	579	826	827.58	0.28	499	836	830	825	819	814	834	823	149	247	500	520	1	1	29793990	248	-3.18	0.28	12	0.14	-261.00	2957.00	2020	20230704	-58.86	812	20240619	2.34	1293	-35.73	20240102	812	2.34	20240619	2020	-58.86	20230704	812	2.34	20240619	0.85	N	002070	500	148 억	84035	N	N	0	N	N
3	20240628	150130	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	5	2	0.61	34879355	42147	42.29	826	832	819	1073	579	826	827.56	0.28	284	836	830	825	819	814	834	823	149	247	500	520	1	1	29793990	248	-3.18	0.28	12	0.14	-261.00	2957.00	2020	20230704	-58.86	812	20240619	2.34	1293	-35.73	20240102	812	2.34	20240619	2020	-58.86	20230704	812	2.34	20240619	0.85	N	002070	500	148 억	84035	N	N	0	N	N
4	20240628	140129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	832	6	2	0.73	28028577	33863	33.98	826	832	819	1073	579	826	827.71	0.28	-410	836	830	825	819	814	834	823	149	247	500	520	1	1	29793990	248	-3.19	0.28	12	0.11	-261.00	2957.00	2020	20230704	-58.81	812	20240619	2.46	1293	-35.65	20240102	812	2.46	20240619	2020	-58.81	20230704	812	2.46	20240619	0.85	N	002070	500	148 억	84035	N	N	0	N	N
5	20240628	130129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	830	4	2	0.48	25884620	31276	31.38	826	831	819	1073	579	826	827.62	0.28	-410	836	830	825	819	814	834	823	149	247	500	520	1	1	29793990	247	-3.18	0.28	12	0.10	-261.00	2957.00	2020	20230704	-58.91	812	20240619	2.22	1293	-35.81	20240102	812	2.22	20240619	2020	-58.91	20230704	812	2.22	20240619	0.85	N	002070	500	148 억	84035	N	N	0	N	N
6	20240628	120129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	830	4	2	0.48	24844704	30023	30.12	826	830	819	1073	579	826	827.52	0.28	-409	836	830	825	819	814	834	823	149	247	500	520	1	1	29793990	247	-3.18	0.28	12	0.10	-261.00	2957.00	2020	20230704	-58.91	812	20240619	2.22	1293	-35.81	20240102	812	2.22	20240619	2020	-58.91	20230704	812	2.22	20240619	0.85	N	002070	500	148 억	84035	N	N	0	N	N
7	20240628	110129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	821	-5	5	-0.61	15660342	18944	19.01	826	830	819	1073	579	826	826.67	0.28	-99	836	830	825	819	814	834	823	149	247	500	520	1	1	29793990	245	-3.15	0.28	12	0.06	-261.00	2957.00	2020	20230704	-59.36	812	20240619	1.11	1293	-36.50	20240102	812	1.11	20240619	2020	-59.36	20230704	812	1.11	20240619	0.85	N	002070	500	148 억	84035	N	N	0	N	N
8	20240628	100129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	828	2	2	0.24	14350198	17351	17.41	826	830	819	1073	579	826	827.05	0.28	-165	836	830	825	819	814	834	823	149	247	500	520	1	1	29793990	247	-3.17	0.28	12	0.06	-261.00	2957.00	2020	20230704	-59.01	812	20240619	1.97	1293	-35.96	20240102	812	1.97	20240619	2020	-59.01	20230704	812	1.97	20240619	0.85	N	002070	500	148 억	84035	N	N	0	N	N
9	20240628	090128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	826	0	3	0.00	2251676	2726	2.74	826	826	826	1073	579	826	826.00	0.28	0	836	830	825	819	814	834	823	149	247	500	520	1	1	29793990	246	-3.16	0.28	12	0.01	-261.00	2957.00	2020	20230704	-59.11	812	20240619	1.72	1293	-36.12	20240102	812	1.72	20240619	2020	-59.11	20230704	812	1.72	20240619	0.85	N	002070	500	148 억	84035	N	N	0	N	N
10	20240627	160128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	826	-3	5	-0.36	82408683	99648	213.24	825	831	820	1077	581	829	826.99	0.28	-386	846	837	830	821	814	834	818	149	248	500	530	1	1	29793990	246	-3.16	0.28	12	0.33	-261.00	2957.00	2020	20230704	-59.11	812	20240619	1.72	1293	-36.12	20240102	812	1.72	20240619	2020	-59.11	20230704	812	1.72	20240619	0.85	N	002070	500	148 억	84385	N	N	0	N	N
11	20240627	150129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	826	-3	5	-0.36	81811752	98924	211.69	825	831	820	1077	581	829	827.01	0.28	-59	846	837	830	821	814	834	818	149	248	500	530	1	1	29793990	246	-3.16	0.28	12	0.33	-261.00	2957.00	2020	20230704	-59.11	812	20240619	1.72	1293	-36.12	20240102	812	1.72	20240619	2020	-59.11	20230704	812	1.72	20240619	0.85	N	002070	500	148 억	84385	N	N	0	N	N
12	20240627	140128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	827	-2	5	-0.24	78354525	94726	202.70	825	831	820	1077	581	829	827.17	0.28	149	846	837	830	821	814	834	818	149	248	500	530	1	1	29793990	246	-3.17	0.28	12	0.32	-261.00	2957.00	2020	20230704	-59.06	812	20240619	1.85	1293	-36.04	20240102	812	1.85	20240619	2020	-59.06	20230704	812	1.85	20240619	0.85	N	002070	500	148 억	84385	N	N	0	N	N
13	20240627	130129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	829	0	3	0.00	60748104	73354	156.97	825	831	823	1077	581	829	828.15	0.28	-1268	846	837	830	821	814	834	818	149	248	500	530	1	1	29793990	247	-3.18	0.28	12	0.25	-261.00	2957.00	2020	20230704	-58.96	812	20240619	2.09	1293	-35.89	20240102	812	2.09	20240619	2020	-58.96	20230704	812	2.09	20240619	0.85	N	002070	500	148 억	84385	N	N	0	N	N
14	20240627	120128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	830	1	2	0.12	57236405	69113	147.90	825	831	823	1077	581	829	828.15	0.28	-1268	846	837	830	821	814	834	818	149	248	500	530	1	1	29793990	247	-3.18	0.28	12	0.23	-261.00	2957.00	2020	20230704	-58.91	812	20240619	2.22	1293	-35.81	20240102	812	2.22	20240619	2020	-58.91	20230704	812	2.22	20240619	0.85	N	002070	500	148 억	84385	N	N	0	N	N
15	20240627	110129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	830	1	2	0.12	50116561	60522	129.51	825	831	823	1077	581	829	828.07	0.28	-1268	846	837	830	821	814	834	818	149	248	500	530	1	1	29793990	247	-3.18	0.28	12	0.20	-261.00	2957.00	2020	20230704	-58.91	812	20240619	2.22	1293	-35.81	20240102	812	2.22	20240619	2020	-58.91	20230704	812	2.22	20240619	0.85	N	002070	500	148 억	84385	N	N	0	N	N
16	20240627	100128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	828	-1	5	-0.12	42083615	50796	108.70	825	831	823	1077	581	829	828.48	0.28	-1198	846	837	830	821	814	834	818	149	248	500	530	1	1	29793990	247	-3.17	0.28	12	0.17	-261.00	2957.00	2020	20230704	-59.01	812	20240619	1.97	1293	-35.96	20240102	812	1.97	20240619	2020	-59.01	20230704	812	1.97	20240619	0.85	N	002070	500	148 억	84385	N	N	0	N	N
17	20240627	090128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	829	0	3	0.00	7376191	8938	19.13	825	829	823	1077	581	829	825.18	0.28	-810	846	837	830	821	814	834	818	149	248	500	530	1	1	29793990	247	-3.18	0.28	12	0.03	-261.00	2957.00	2020	20230704	-58.96	812	20240619	2.09	1293	-35.89	20240102	812	2.09	20240619	2020	-58.96	20230704	812	2.09	20240619	0.85	N	002070	500	148 억	84385	N	N	0	N	N
18	20240626	160128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	829	-8	5	-0.96	32379661	39153	55.68	839	839	823	1088	586	837	827.00	0.28	927	848	842	832	826	816	845	829	149	251	500	530	1	1	29793990	247	-3.18	0.28	12	0.13	-261.00	2957.00	2020	20230704	-58.96	812	20240619	2.09	1293	-35.89	20240102	812	2.09	20240619	2020	-58.96	20230704	812	2.09	20240619	0.83	N	002070	500	148 억	83458	N	N	0	N	N
19	20240626	150129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	827	-10	5	-1.19	31181753	37707	53.63	839	839	823	1088	586	837	826.95	0.28	1258	848	842	832	826	816	845	829	149	251	500	530	1	1	29793990	246	-3.17	0.28	12	0.13	-261.00	2957.00	2020	20230704	-59.06	812	20240619	1.85	1293	-36.04	20240102	812	1.85	20240619	2020	-59.06	20230704	812	1.85	20240619	0.83	N	002070	500	148 억	83458	N	N	0	N	N
20	20240626	140128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	825	-12	5	-1.43	30231881	36558	51.99	839	839	823	1088	586	837	826.96	0.28	1555	848	842	832	826	816	845	829	149	251	500	530	1	1	29793990	246	-3.16	0.28	12	0.12	-261.00	2957.00	2020	20230704	-59.16	812	20240619	1.60	1293	-36.19	20240102	812	1.60	20240619	2020	-59.16	20230704	812	1.60	20240619	0.83	N	002070	500	148 억	83458	N	N	0	N	N
21	20240626	130128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	827	-10	5	-1.19	24809758	29979	42.63	839	839	823	1088	586	837	827.57	0.28	1259	848	842	832	826	816	845	829	149	251	500	530	1	1	29793990	246	-3.17	0.28	12	0.10	-261.00	2957.00	2020	20230704	-59.06	812	20240619	1.85	1293	-36.04	20240102	812	1.85	20240619	2020	-59.06	20230704	812	1.85	20240619	0.83	N	002070	500	148 억	83458	N	N	0	N	N
22	20240626	120128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	823	-14	5	-1.67	20370532	24596	34.98	839	839	823	1088	586	837	828.21	0.28	1421	848	842	832	826	816	845	829	149	251	500	530	1	1	29793990	245	-3.15	0.28	12	0.08	-261.00	2957.00	2020	20230704	-59.26	812	20240619	1.35	1293	-36.35	20240102	812	1.35	20240619	2020	-59.26	20230704	812	1.35	20240619	0.83	N	002070	500	148 억	83458	N	N	0	N	N
23	20240626	110129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	826	-11	5	-1.31	12569884	15138	21.53	839	839	824	1088	586	837	830.35	0.28	796	848	842	832	826	816	845	829	149	251	500	530	1	1	29793990	246	-3.16	0.28	12	0.05	-261.00	2957.00	2020	20230704	-59.11	812	20240619	1.72	1293	-36.12	20240102	812	1.72	20240619	2020	-59.11	20230704	812	1.72	20240619	0.83	N	002070	500	148 억	83458	N	N	0	N	N
24	20240626	100128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	828	-9	5	-1.08	11151910	13424	19.09	839	839	824	1088	586	837	830.74	0.28	797	848	842	832	826	816	845	829	149	251	500	530	1	1	29793990	247	-3.17	0.28	12	0.05	-261.00	2957.00	2020	20230704	-59.01	812	20240619	1.97	1293	-35.96	20240102	812	1.97	20240619	2020	-59.01	20230704	812	1.97	20240619	0.83	N	002070	500	148 억	83458	N	N	0	N	N
25	20240626	090128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	835	-2	5	-0.24	2187280	2610	3.71	839	839	835	1088	586	837	838.04	0.28	0	848	842	832	826	816	845	829	149	251	500	530	1	1	29793990	249	-3.20	0.28	12	0.01	-261.00	2957.00	2020	20230704	-58.66	812	20240619	2.83	1293	-35.42	20240102	812	2.83	20240619	2020	-58.66	20230704	812	2.83	20240619	0.83	N	002070	500	148 억	83458	N	N	0	N	N
26	20240625	160128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	837	11	2	1.33	58151825	70316	108.55	822	838	822	1073	579	826	827.01	0.26	3245	853	839	832	818	811	836	815	149	247	500	520	1	1	29793990	249	-3.21	0.28	12	0.24	-261.00	2957.00	2020	20230704	-58.56	812	20240619	3.08	1293	-35.27	20240102	812	3.08	20240619	2020	-58.56	20230704	812	3.08	20240619	0.83	N	002070	500	148 억	78471	N	N	0	N	N
27	20240625	150128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	836	10	2	1.21	56123904	67882	104.79	822	838	822	1073	579	826	826.79	0.26	2361	853	839	832	818	811	836	815	149	247	500	520	1	1	29793990	249	-3.20	0.28	12	0.23	-261.00	2957.00	2020	20230704	-58.61	812	20240619	2.96	1293	-35.34	20240102	812	2.96	20240619	2020	-58.61	20230704	812	2.96	20240619	0.83	N	002070	500	148 억	78471	N	N	0	N	N
28	20240625	140128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	836	10	2	1.21	56018547	67756	104.60	822	838	822	1073	579	826	826.77	0.26	2366	853	839	832	818	811	836	815	149	247	500	520	1	1	29793990	249	-3.20	0.28	12	0.23	-261.00	2957.00	2020	20230704	-58.61	812	20240619	2.96	1293	-35.34	20240102	812	2.96	20240619	2020	-58.61	20230704	812	2.96	20240619	0.83	N	002070	500	148 억	78471	N	N	0	N	N
29	20240625	130128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	836	10	2	1.21	51621373	62493	96.47	822	838	822	1073	579	826	826.03	0.26	2189	853	839	832	818	811	836	815	149	247	500	520	1	1	29793990	249	-3.20	0.28	12	0.21	-261.00	2957.00	2020	20230704	-58.61	812	20240619	2.96	1293	-35.34	20240102	812	2.96	20240619	2020	-58.61	20230704	812	2.96	20240619	0.83	N	002070	500	148 억	78471	N	N	0	N	N
30	20240625	120128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	828	2	2	0.24	39936630	48439	74.78	822	830	822	1073	579	826	824.47	0.26	608	853	839	832	818	811	836	815	149	247	500	520	1	1	29793990	247	-3.17	0.28	12	0.16	-261.00	2957.00	2020	20230704	-59.01	812	20240619	1.97	1293	-35.96	20240102	812	1.97	20240619	2020	-59.01	20230704	812	1.97	20240619	0.83	N	002070	500	148 억	78471	N	N	0	N	N
31	20240625	110132	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	825	-1	5	-0.12	15659616	19018	29.36	822	826	822	1073	579	826	823.41	0.26	-755	853	839	832	818	811	836	815	149	247	500	520	1	1	29793990	246	-3.16	0.28	12	0.06	-261.00	2957.00	2020	20230704	-59.16	812	20240619	1.60	1293	-36.19	20240102	812	1.60	20240619	2020	-59.16	20230704	812	1.60	20240619	0.83	N	002070	500	148 억	78471	N	N	0	N	N
32	20240625	100128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	823	-3	5	-0.36	5451712	6627	10.23	822	826	822	1073	579	826	822.65	0.26	-755	853	839	832	818	811	836	815	149	247	500	520	1	1	29793990	245	-3.15	0.28	12	0.02	-261.00	2957.00	2020	20230704	-59.26	812	20240619	1.35	1293	-36.35	20240102	812	1.35	20240619	2020	-59.26	20230704	812	1.35	20240619	0.83	N	002070	500	148 억	78471	N	N	0	N	N
33	20240625	090129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	825	-1	5	-0.12	1091628	1328	2.05	822	825	822	1073	579	826	822.01	0.26	0	853	839	832	818	811	836	815	149	247	500	520	1	1	29793990	246	-3.16	0.28	12	0.00	-261.00	2957.00	2020	20230704	-59.16	812	20240619	1.60	1293	-36.19	20240102	812	1.60	20240619	2020	-59.16	20230704	812	1.60	20240619	0.83	N	002070	500	148 억	78471	N	N	0	N	N
34	20240624	160128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	826	-20	5	-2.36	53946280	64778	72.70	841	846	825	1099	593	846	832.79	0.26	-426	867	856	849	838	831	853	835	149	253	500	540	1	1	29793990	246	-3.16	0.28	12	0.22	-261.00	2957.00	2020	20230704	-59.11	812	20240619	1.72	1293	-36.12	20240102	812	1.72	20240619	2020	-59.11	20230704	812	1.72	20240619	0.83	N	002070	500	148 억	78897	N	N	1	N	N
35	20240624	150128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	826	-20	5	-2.36	52611019	63162	70.89	841	846	825	1099	593	846	832.95	0.26	-394	867	856	849	838	831	853	835	149	253	500	540	1	1	29793990	246	-3.16	0.28	12	0.21	-261.00	2957.00	2020	20230704	-59.11	812	20240619	1.72	1293	-36.12	20240102	812	1.72	20240619	2020	-59.11	20230704	812	1.72	20240619	0.83	N	002070	500	148 억	78897	N	N	1	N	N
36	20240624	140128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	-15	5	-1.77	49273938	59132	66.36	841	846	825	1099	593	846	833.29	0.26	-235	867	856	849	838	831	853	835	149	253	500	540	1	1	29793990	248	-3.18	0.28	12	0.20	-261.00	2957.00	2020	20230704	-58.86	812	20240619	2.34	1293	-35.73	20240102	812	2.34	20240619	2020	-58.86	20230704	812	2.34	20240619	0.83	N	002070	500	148 억	78897	N	N	1	N	N
37	20240624	130127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	832	-14	5	-1.65	41314418	49560	55.62	841	846	825	1099	593	846	833.62	0.26	-124	867	856	849	838	831	853	835	149	253	500	540	1	1	29793990	248	-3.19	0.28	12	0.17	-261.00	2957.00	2020	20230704	-58.81	812	20240619	2.46	1293	-35.65	20240102	812	2.46	20240619	2020	-58.81	20230704	812	2.46	20240619	0.83	N	002070	500	148 억	78897	N	N	1	N	N
38	20240624	120128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	833	-13	5	-1.54	39610484	47508	53.32	841	846	825	1099	593	846	833.76	0.26	23	867	856	849	838	831	853	835	149	253	500	540	1	1	29793990	248	-3.19	0.28	12	0.16	-261.00	2957.00	2020	20230704	-58.76	812	20240619	2.59	1293	-35.58	20240102	812	2.59	20240619	2020	-58.76	20230704	812	2.59	20240619	0.83	N	002070	500	148 억	78897	N	N	1	N	N
39	20240624	110128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	835	-11	5	-1.30	37704968	45216	50.75	841	846	825	1099	593	846	833.89	0.26	195	867	856	849	838	831	853	835	149	253	500	540	1	1	29793990	249	-3.20	0.28	12	0.15	-261.00	2957.00	2020	20230704	-58.66	812	20240619	2.83	1293	-35.42	20240102	812	2.83	20240619	2020	-58.66	20230704	812	2.83	20240619	0.83	N	002070	500	148 억	78897	N	N	1	N	N
40	20240624	100128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	839	-7	5	-0.83	11502667	13700	15.38	841	846	837	1099	593	846	839.61	0.26	13	867	856	849	838	831	853	835	149	253	500	540	1	1	29793990	250	-3.21	0.28	12	0.05	-261.00	2957.00	2020	20230704	-58.47	812	20240619	3.33	1293	-35.11	20240102	812	3.33	20240619	2020	-58.47	20230704	812	3.33	20240619	0.83	N	002070	500	148 억	78897	N	N	1	N	N
41	20240624	090129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	840	-6	5	-0.71	653407	777	0.87	841	842	840	1099	593	846	840.94	0.26	-194	867	856	849	838	831	853	835	149	253	500	540	1	1	29793990	250	-3.22	0.28	12	0.00	-261.00	2957.00	2020	20230704	-58.42	812	20240619	3.45	1293	-35.03	20240102	812	3.45	20240619	2020	-58.42	20230704	812	3.45	20240619	0.83	N	002070	500	148 억	78897	N	N	1	N	N
42	20240621	160126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	846	-14	5	-1.63	75533553	88961	214.83	860	860	842	1118	602	860	849.06	0.28	-3826	870	864	860	854	850	863	853	149	258	500	550	1	1	29793990	252	-3.24	0.29	12	0.30	-261.00	2957.00	2020	20230704	-58.12	812	20240619	4.19	1293	-34.57	20240102	812	4.19	20240619	2020	-58.12	20230704	812	4.19	20240619	0.83	N	002070	500	148 억	82763	N	N	1	N	N
43	20240621	150126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	845	-15	5	-1.74	59293099	69732	168.40	860	860	845	1118	602	860	850.30	0.28	-3653	870	864	860	854	850	863	853	149	258	500	550	1	1	29793990	252	-3.24	0.29	12	0.23	-261.00	2957.00	2020	20230704	-58.17	812	20240619	4.06	1293	-34.65	20240102	812	4.06	20240619	2020	-58.17	20230704	812	4.06	20240619	0.83	N	002070	500	148 억	82763	N	N	1	N	N
44	20240621	140126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	849	-11	5	-1.28	45178926	53069	128.16	860	860	845	1118	602	860	851.32	0.28	-1762	870	864	860	854	850	863	853	149	258	500	550	1	1	29793990	253	-3.25	0.29	12	0.18	-261.00	2957.00	2020	20230704	-57.97	812	20240619	4.56	1293	-34.34	20240102	812	4.56	20240619	2020	-57.97	20230704	812	4.56	20240619	0.83	N	002070	500	148 억	82763	N	N	1	N	N
45	20240621	130126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	850	-10	5	-1.16	43376037	50946	123.03	860	860	845	1118	602	860	851.41	0.28	-1802	870	864	860	854	850	863	853	149	258	500	550	1	1	29793990	253	-3.26	0.29	12	0.17	-261.00	2957.00	2020	20230704	-57.92	812	20240619	4.68	1293	-34.26	20240102	812	4.68	20240619	2020	-57.92	20230704	812	4.68	20240619	0.83	N	002070	500	148 억	82763	N	N	1	N	N
46	20240621	120128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	854	-6	5	-0.70	29210894	34268	82.75	860	860	849	1118	602	860	852.42	0.28	-1473	870	864	860	854	850	863	853	149	258	500	550	1	1	29793990	254	-3.27	0.29	12	0.12	-261.00	2957.00	2020	20230704	-57.72	812	20240619	5.17	1293	-33.95	20240102	812	5.17	20240619	2020	-57.72	20230704	812	5.17	20240619	0.83	N	002070	500	148 억	82763	N	N	1	N	N
47	20240621	110127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	851	-9	5	-1.05	20900678	24495	59.15	860	860	849	1118	602	860	853.26	0.28	-1901	870	864	860	854	850	863	853	149	258	500	550	1	1	29793990	254	-3.26	0.29	12	0.08	-261.00	2957.00	2020	20230704	-57.87	812	20240619	4.80	1293	-34.18	20240102	812	4.80	20240619	2020	-57.87	20230704	812	4.80	20240619	0.83	N	002070	500	148 억	82763	N	N	1	N	N
48	20240621	100127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	853	-7	5	-0.81	8229603	9633	23.26	860	860	849	1118	602	860	854.31	0.28	-1591	870	864	860	854	850	863	853	149	258	500	550	1	1	29793990	254	-3.27	0.29	12	0.03	-261.00	2957.00	2020	20230704	-57.77	812	20240619	5.05	1293	-34.03	20240102	812	5.05	20240619	2020	-57.77	20230704	812	5.05	20240619	0.83	N	002070	500	148 억	82763	N	N	1	N	N
49	20240621	090127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	855	-5	5	-0.58	2262929	2636	6.37	860	860	855	1118	602	860	858.47	0.28	-1239	870	864	860	854	850	863	853	149	258	500	550	1	1	29793990	255	-3.28	0.29	12	0.01	-261.00	2957.00	2020	20230704	-57.67	812	20240619	5.30	1293	-33.87	20240102	812	5.30	20240619	2020	-57.67	20230704	812	5.30	20240619	0.83	N	002070	500	148 억	82763	N	N	1	N	N
50	20240620	160127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	860	-4	5	-0.46	35693892	41409	19.08	864	866	856	1123	605	864	861.98	0.27	2974	932	898	855	821	778	876	799	149	259	500	550	1	1	29793990	256	-3.30	0.29	12	0.14	-261.00	2957.00	2020	20230704	-57.43	812	20240619	5.91	1293	-33.49	20240102	812	5.91	20240619	2020	-57.43	20230704	812	5.91	20240619	0.83	N	002070	500	148 억	79789	N	N	1	N	N
51	20240620	150127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	863	-1	5	-0.12	32606973	37825	17.43	864	866	856	1123	605	864	862.05	0.27	3200	932	898	855	821	778	876	799	149	259	500	550	1	1	29793990	257	-3.31	0.29	12	0.13	-261.00	2957.00	2020	20230704	-57.28	812	20240619	6.28	1293	-33.26	20240102	812	6.28	20240619	2020	-57.28	20230704	812	6.28	20240619	0.83	N	002070	500	148 억	79789	N	N	3	N	N
52	20240620	140126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	864	0	3	0.00	30685639	35602	16.40	864	866	856	1123	605	864	861.91	0.27	2854	932	898	855	821	778	876	799	149	259	500	550	1	1	29793990	257	-3.31	0.29	12	0.12	-261.00	2957.00	2020	20230704	-57.23	812	20240619	6.40	1293	-33.18	20240102	812	6.40	20240619	2020	-57.23	20230704	812	6.40	20240619	0.83	N	002070	500	148 억	79789	N	N	3	N	N
53	20240620	130127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	864	0	3	0.00	27278182	31663	14.59	864	866	856	1123	605	864	861.52	0.27	1957	932	898	855	821	778	876	799	149	259	500	550	1	1	29793990	257	-3.31	0.29	12	0.11	-261.00	2957.00	2020	20230704	-57.23	812	20240619	6.40	1293	-33.18	20240102	812	6.40	20240619	2020	-57.23	20230704	812	6.40	20240619	0.83	N	002070	500	148 억	79789	N	N	3	N	N
54	20240620	120127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	862	-2	5	-0.23	22275306	25864	11.92	864	866	856	1123	605	864	861.25	0.27	1924	932	898	855	821	778	876	799	149	259	500	550	1	1	29793990	257	-3.30	0.29	12	0.09	-261.00	2957.00	2020	20230704	-57.33	812	20240619	6.16	1293	-33.33	20240102	812	6.16	20240619	2020	-57.33	20230704	812	6.16	20240619	0.83	N	002070	500	148 억	79789	N	N	3	N	N
55	20240620	110127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	860	-4	5	-0.46	16278483	18892	8.70	864	866	856	1123	605	864	861.66	0.27	1546	932	898	855	821	778	876	799	149	259	500	550	1	1	29793990	256	-3.30	0.29	12	0.06	-261.00	2957.00	2020	20230704	-57.43	812	20240619	5.91	1293	-33.49	20240102	812	5.91	20240619	2020	-57.43	20230704	812	5.91	20240619	0.83	N	002070	500	148 억	79789	N	N	3	N	N
56	20240620	100127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	864	0	3	0.00	7904495	9146	4.21	864	866	861	1123	605	864	864.26	0.27	-166	932	898	855	821	778	876	799	149	259	500	550	1	1	29793990	257	-3.31	0.29	12	0.03	-261.00	2957.00	2020	20230704	-57.23	812	20240619	6.40	1293	-33.18	20240102	812	6.40	20240619	2020	-57.23	20230704	812	6.40	20240619	0.83	N	002070	500	148 억	79789	N	N	3	N	N
57	20240620	090127	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	864	0	3	0.00	1153383	1335	0.62	864	864	861	1123	605	864	863.96	0.27	-197	932	898	855	821	778	876	799	149	259	500	550	1	1	29793990	257	-3.31	0.29	12	0.00	-261.00	2957.00	2020	20230704	-57.23	812	20240619	6.40	1293	-33.18	20240102	812	6.40	20240619	2020	-57.23	20230704	812	6.40	20240619	0.83	N	002070	500	148 억	79789	N	N	3	N	N
58	20240619	160127	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	864	-25	5	-2.81	186619162	216729	166.97	889	889	812	1155	623	889	861.07	0.27	2438	905	896	888	879	871	893	876	149	266	500	560	1	1	29793990	257	-3.31	0.29	12	0.73	-261.00	2957.00	2020	20230704	-57.23	812	20240619	6.40	1293	-33.18	20240102	812	6.40	20240619	2020	-57.23	20230704	812	6.40	20240619	0.83	N	002070	500	148 억	79098	N	N	3	N	N
59	20240619	150125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	863	-26	5	-2.92	179448346	208429	160.58	889	889	812	1155	623	889	860.96	0.27	3858	905	896	888	879	871	893	876	149	266	500	560	1	1	29793990	257	-3.31	0.29	12	0.70	-261.00	2957.00	2020	20230704	-57.28	812	20240619	6.28	1293	-33.26	20240102	812	6.28	20240619	2020	-57.28	20230704	812	6.28	20240619	0.83	N	002070	500	148 억	79098	N	N	0	N	N
60	20240619	140129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	857	-32	5	-3.60	151826607	176333	135.85	889	889	812	1155	623	889	861.02	0.27	15719	905	896	888	879	871	893	876	149	266	500	560	1	1	29793990	255	-3.28	0.29	12	0.59	-261.00	2957.00	2020	20230704	-57.57	812	20240619	5.54	1293	-33.72	20240102	812	5.54	20240619	2020	-57.57	20230704	812	5.54	20240619	0.83	N	002070	500	148 억	79098	N	N	0	N	N
61	20240619	130126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	880	-9	5	-1.01	59909794	68188	52.53	889	889	868	1155	623	889	878.60	0.27	-674	905	896	888	879	871	893	876	149	266	500	560	1	1	29793990	262	-3.37	0.30	12	0.23	-261.00	2957.00	2020	20230704	-56.44	868	20240619	1.38	1293	-31.94	20240102	868	1.38	20240619	2020	-56.44	20230704	868	1.38	20240619	0.83	N	002070	500	148 억	79098	N	N	0	N	N
62	20240619	120125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	884	-5	5	-0.56	33524413	38010	29.28	889	889	880	1155	623	889	881.99	0.27	-1059	905	896	888	879	871	893	876	149	266	500	560	1	1	29793990	263	-3.39	0.30	12	0.13	-261.00	2957.00	2020	20230704	-56.24	880	20240619	0.45	1293	-31.63	20240102	880	0.45	20240619	2020	-56.24	20230704	880	0.45	20240619	0.83	N	002070	500	148 억	79098	N	N	0	N	N
63	20240619	110127	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	883	-6	5	-0.67	26645509	30213	23.28	889	889	880	1155	623	889	881.92	0.27	-1059	905	896	888	879	871	893	876	149	266	500	560	1	1	29793990	263	-3.38	0.30	12	0.10	-261.00	2957.00	2020	20230704	-56.29	880	20240619	0.34	1293	-31.71	20240102	880	0.34	20240619	2020	-56.29	20230704	880	0.34	20240619	0.83	N	002070	500	148 억	79098	N	N	0	N	N
64	20240619	100126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	885	-4	5	-0.45	6113722	6913	5.33	889	889	880	1155	623	889	884.38	0.27	-153	905	896	888	879	871	893	876	149	266	500	560	1	1	29793990	264	-3.39	0.30	12	0.02	-261.00	2957.00	2020	20230704	-56.19	880	20240619	0.57	1293	-31.55	20240102	880	0.57	20240619	2020	-56.19	20230704	880	0.57	20240619	0.83	N	002070	500	148 억	79098	N	N	0	N	N
65	20240619	090128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	889	0	3	0.00	1634871	1839	1.42	889	889	889	1155	623	889	889.00	0.27	-93	905	896	888	879	871	893	876	149	266	500	560	1	1	29793990	265	-3.41	0.30	12	0.01	-261.00	2957.00	2020	20230704	-55.99	880	20240618	1.02	1293	-31.25	20240102	880	1.02	20240618	2020	-55.99	20230704	880	1.02	20240618	0.83	N	002070	500	148 억	79098	N	N	0	N	N
66	20240618	160126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	889	-5	5	-0.56	114945997	129699	181.13	894	897	880	1162	626	894	886.25	0.27	41	910	901	895	886	880	899	884	149	268	500	570	1	1	29793990	265	-3.41	0.30	12	0.44	-261.00	2957.00	2020	20230704	-55.99	880	20240618	1.02	1293	-31.25	20240102	880	1.02	20240618	2020	-55.99	20230704	880	1.02	20240618	0.81	N	002070	500	148 억	79057	N	N	1	N	N
67	20240618	150126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	889	-5	5	-0.56	114760983	129491	180.84	894	897	880	1162	626	894	886.25	0.27	41	910	901	895	886	880	899	884	149	268	500	570	1	1	29793990	265	-3.41	0.30	12	0.43	-261.00	2957.00	2020	20230704	-55.99	880	20240618	1.02	1293	-31.25	20240102	880	1.02	20240618	2020	-55.99	20230704	880	1.02	20240618	0.81	N	002070	500	148 억	79057	N	N	1	N	N
68	20240618	140126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	887	-7	5	-0.78	95549928	107812	150.56	894	897	880	1162	626	894	886.26	0.27	431	910	901	895	886	880	899	884	149	268	500	570	1	1	29793990	264	-3.40	0.30	12	0.36	-261.00	2957.00	2020	20230704	-56.09	880	20240618	0.80	1293	-31.40	20240102	880	0.80	20240618	2020	-56.09	20230704	880	0.80	20240618	0.81	N	002070	500	148 억	79057	N	N	1	N	N
69	20240618	130126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	887	-7	5	-0.78	79219149	89321	124.74	894	897	883	1162	626	894	886.90	0.27	368	910	901	895	886	880	899	884	149	268	500	570	1	1	29793990	264	-3.40	0.30	12	0.30	-261.00	2957.00	2020	20230704	-56.09	883	20240618	0.45	1293	-31.40	20240102	883	0.45	20240618	2020	-56.09	20230704	883	0.45	20240618	0.81	N	002070	500	148 억	79057	N	N	1	N	N
70	20240618	120126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	889	-5	5	-0.56	59955009	67550	94.34	894	897	883	1162	626	894	887.56	0.27	-1648	910	901	895	886	880	899	884	149	268	500	570	1	1	29793990	265	-3.41	0.30	12	0.23	-261.00	2957.00	2020	20230704	-55.99	883	20240618	0.68	1293	-31.25	20240102	883	0.68	20240618	2020	-55.99	20230704	883	0.68	20240618	0.81	N	002070	500	148 억	79057	N	N	1	N	N
71	20240618	110126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	891	-3	5	-0.34	43395485	48944	68.35	894	895	883	1162	626	894	886.64	0.27	-2317	910	901	895	886	880	899	884	149	268	500	570	1	1	29793990	265	-3.41	0.30	12	0.16	-261.00	2957.00	2020	20230704	-55.89	883	20240618	0.91	1293	-31.09	20240102	883	0.91	20240618	2020	-55.89	20230704	883	0.91	20240618	0.81	N	002070	500	148 억	79057	N	N	1	N	N
72	20240618	100126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	887	-7	5	-0.78	16865827	18958	26.48	894	895	886	1162	626	894	889.64	0.27	-1764	910	901	895	886	880	899	884	149	268	500	570	1	1	29793990	264	-3.40	0.30	12	0.06	-261.00	2957.00	2020	20230704	-56.09	886	20240618	0.11	1293	-31.40	20240102	886	0.11	20240618	2020	-56.09	20230704	886	0.11	20240618	0.81	N	002070	500	148 억	79057	N	N	1	N	N
73	20240618	090126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	889	-5	5	-0.56	1406719	1578	2.20	894	894	889	1162	626	894	891.46	0.27	-78	910	901	895	886	880	899	884	149	268	500	570	1	1	29793990	265	-3.41	0.30	12	0.01	-261.00	2957.00	2020	20230704	-55.99	889	20240618	0.00	1293	-31.25	20240102	889	0.00	20240618	2020	-55.99	20230704	889	0.00	20240618	0.81	N	002070	500	148 억	79057	N	N	1	N	N
74	20240617	160125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	894	-10	5	-1.11	64032324	71525	71.83	904	904	889	1175	633	904	895.24	0.27	-758	913	908	903	898	893	906	896	149	271	500	570	1	1	29793990	266	-3.43	0.30	12	0.24	-261.00	2957.00	2020	20230704	-55.74	889	20240617	0.56	1293	-30.86	20240102	889	0.56	20240617	2020	-55.74	20230704	889	0.56	20240617	0.82	N	002070	500	148 억	79815	N	N	1	N	N
75	20240617	150128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	897	-7	5	-0.77	60970650	68101	68.39	904	904	889	1175	633	904	895.30	0.27	-723	913	908	903	898	893	906	896	149	271	500	570	1	1	29793990	267	-3.44	0.30	12	0.23	-261.00	2957.00	2020	20230704	-55.59	889	20240617	0.90	1293	-30.63	20240102	889	0.90	20240617	2020	-55.59	20230704	889	0.90	20240617	0.82	N	002070	500	148 억	79815	N	N	0	N	N
76	20240617	140125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	898	-6	5	-0.66	60855037	67972	68.26	904	904	889	1175	633	904	895.30	0.27	-723	913	908	903	898	893	906	896	149	271	500	570	1	1	29793990	268	-3.44	0.30	12	0.23	-261.00	2957.00	2020	20230704	-55.54	889	20240617	1.01	1293	-30.55	20240102	889	1.01	20240617	2020	-55.54	20230704	889	1.01	20240617	0.82	N	002070	500	148 억	79815	N	N	0	N	N
77	20240617	130125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	894	-10	5	-1.11	56580075	63197	63.46	904	904	889	1175	633	904	895.30	0.27	-686	913	908	903	898	893	906	896	149	271	500	570	1	1	29793990	266	-3.43	0.30	12	0.21	-261.00	2957.00	2020	20230704	-55.74	889	20240617	0.56	1293	-30.86	20240102	889	0.56	20240617	2020	-55.74	20230704	889	0.56	20240617	0.82	N	002070	500	148 억	79815	N	N	0	N	N
78	20240617	120125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	895	-9	5	-1.00	50267706	56132	56.37	904	904	889	1175	633	904	895.53	0.27	-563	913	908	903	898	893	906	896	149	271	500	570	1	1	29793990	267	-3.43	0.30	12	0.19	-261.00	2957.00	2020	20230704	-55.69	889	20240617	0.67	1293	-30.78	20240102	889	0.67	20240617	2020	-55.69	20230704	889	0.67	20240617	0.82	N	002070	500	148 억	79815	N	N	0	N	N
79	20240617	110125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	897	-7	5	-0.77	20520748	22838	22.93	904	904	889	1175	633	904	898.54	0.27	-624	913	908	903	898	893	906	896	149	271	500	570	1	1	29793990	267	-3.44	0.30	12	0.08	-261.00	2957.00	2020	20230704	-55.59	889	20240617	0.90	1293	-30.63	20240102	889	0.90	20240617	2020	-55.59	20230704	889	0.90	20240617	0.82	N	002070	500	148 억	79815	N	N	0	N	N
80	20240617	100125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	902	-2	5	-0.22	12170748	13553	13.61	904	904	889	1175	633	904	898.01	0.27	-624	913	908	903	898	893	906	896	149	271	500	570	1	1	29793990	269	-3.46	0.31	12	0.05	-261.00	2957.00	2020	20230704	-55.35	889	20240617	1.46	1293	-30.24	20240102	889	1.46	20240617	2020	-55.35	20230704	889	1.46	20240617	0.82	N	002070	500	148 억	79815	N	N	0	N	N
81	20240617	090126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	904	0	3	0.00	466464	516	0.52	904	904	904	1175	633	904	904.00	0.27	-104	913	908	903	898	893	906	896	149	271	500	570	1	1	29793990	269	-3.46	0.31	12	0.00	-261.00	2957.00	2020	20230704	-55.25	898	20240614	0.67	1293	-30.09	20240102	898	0.67	20240614	2020	-55.25	20230704	898	0.67	20240614	0.82	N	002070	500	148 억	79815	N	N	0	N	N
82	20240614	160121	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	904	-1	5	-0.11	89798646	99580	77.60	905	908	898	1176	634	905	901.77	0.27	-230	926	915	910	899	894	913	897	149	271	500	570	1	1	29793990	269	-3.46	0.31	12	0.33	-261.00	2957.00	2020	20230704	-55.25	898	20240614	0.67	1293	-30.09	20240102	898	0.67	20240614	2020	-55.25	20230704	898	0.67	20240614	0.82	N	002070	500	148 억	80055	N	N	3	N	N
83	20240614	150121	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	905	0	3	0.00	86101581	95478	74.41	905	908	898	1176	634	905	901.79	0.27	-401	926	915	910	899	894	913	897	149	271	500	570	1	1	29793990	270	-3.47	0.31	12	0.32	-261.00	2957.00	2020	20230704	-55.20	898	20240614	0.78	1293	-30.01	20240102	898	0.78	20240614	2020	-55.20	20230704	898	0.78	20240614	0.82	N	002070	500	148 억	80055	N	N	3	N	N
84	20240614	140121	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	903	-2	5	-0.22	82548880	91546	71.34	905	908	898	1176	634	905	901.72	0.27	-324	926	915	910	899	894	913	897	149	271	500	570	1	1	29793990	269	-3.46	0.31	12	0.31	-261.00	2957.00	2020	20230704	-55.30	898	20240614	0.56	1293	-30.16	20240102	898	0.56	20240614	2020	-55.30	20230704	898	0.56	20240614	0.82	N	002070	500	148 억	80055	N	N	3	N	N
85	20240614	130121	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	900	-5	5	-0.55	49065124	54364	42.37	905	908	899	1176	634	905	902.53	0.27	-338	926	915	910	899	894	913	897	149	271	500	570	1	1	29793990	268	-3.45	0.30	12	0.18	-261.00	2957.00	2020	20230704	-55.45	899	20240614	0.11	1293	-30.39	20240102	899	0.11	20240614	2020	-55.45	20230704	899	0.11	20240614	0.82	N	002070	500	148 억	80055	N	N	3	N	N
86	20240614	120121	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	902	-3	5	-0.33	38028752	42100	32.81	905	908	900	1176	634	905	903.30	0.27	-301	926	915	910	899	894	913	897	149	271	500	570	1	1	29793990	269	-3.46	0.31	12	0.14	-261.00	2957.00	2020	20230704	-55.35	900	20240614	0.22	1293	-30.24	20240102	900	0.22	20240614	2020	-55.35	20230704	900	0.22	20240614	0.82	N	002070	500	148 억	80055	N	N	3	N	N
87	20240614	110124	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	903	-2	5	-0.22	32476944	35936	28.00	905	908	900	1176	634	905	903.74	0.27	-301	926	915	910	899	894	913	897	149	271	500	570	1	1	29793990	269	-3.46	0.31	12	0.12	-261.00	2957.00	2020	20230704	-55.30	900	20240614	0.33	1293	-30.16	20240102	900	0.33	20240614	2020	-55.30	20230704	900	0.33	20240614	0.82	N	002070	500	148 억	80055	N	N	3	N	N
88	20240614	100124	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	905	0	3	0.00	24741609	27361	21.32	905	908	900	1176	634	905	904.27	0.27	-280	926	915	910	899	894	913	897	149	271	500	570	1	1	29793990	270	-3.47	0.31	12	0.09	-261.00	2957.00	2020	20230704	-55.20	900	20240614	0.56	1293	-30.01	20240102	900	0.56	20240614	2020	-55.20	20230704	900	0.56	20240614	0.82	N	002070	500	148 억	80055	N	N	3	N	N
89	20240614	090124	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	905	0	3	0.00	1378315	1523	1.19	905	905	905	1176	634	905	905.00	0.27	0	926	915	910	899	894	913	897	149	271	500	570	1	1	29793990	270	-3.47	0.31	12	0.01	-261.00	2957.00	2020	20230704	-55.20	905	20240614	0.00	1293	-30.01	20240102	905	0.00	20240614	2020	-55.20	20230704	905	0.00	20240614	0.82	N	002070	500	148 억	80055	N	N	3	N	N
90	20240613	160124	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	905	-14	5	-1.52	117277609	128321	305.22	919	921	905	1194	644	919	913.94	0.27	492	930	924	921	915	912	923	914	149	275	500	580	1	1	29793990	270	-3.47	0.31	12	0.43	-261.00	2957.00	2020	20230704	-55.20	905	20240613	0.00	1293	-30.01	20240102	905	0.00	20240613	2020	-55.20	20230704	905	0.00	20240613	0.81	N	002070	500	148 억	79563	N	N	3	N	N
91	20240613	150125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	914	-5	5	-0.54	100960887	110328	262.42	919	921	909	1194	644	919	915.10	0.27	4990	930	924	921	915	912	923	914	149	275	500	580	1	1	29793990	272	-3.50	0.31	12	0.37	-261.00	2957.00	2020	20230704	-54.75	909	20240613	0.55	1293	-29.31	20240102	909	0.55	20240613	2020	-54.75	20230704	909	0.55	20240613	0.81	N	002070	500	148 억	79563	N	N	0	N	N
92	20240613	140124	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	910	-9	5	-0.98	97895434	106969	254.43	919	921	909	1194	644	919	915.18	0.27	5390	930	924	921	915	912	923	914	149	275	500	580	1	1	29793990	271	-3.49	0.31	12	0.36	-261.00	2957.00	2020	20230704	-54.95	909	20240613	0.11	1293	-29.62	20240102	909	0.11	20240613	2020	-54.95	20230704	909	0.11	20240613	0.81	N	002070	500	148 억	79563	N	N	0	N	N
93	20240613	130125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	921	2	2	0.22	52967629	57721	137.29	919	921	913	1194	644	919	917.65	0.27	74	930	924	921	915	912	923	914	149	275	500	580	1	1	29793990	274	-3.53	0.31	12	0.19	-261.00	2957.00	2020	20230704	-54.41	913	20240613	0.88	1293	-28.77	20240102	913	0.88	20240613	2020	-54.41	20230704	913	0.88	20240613	0.81	N	002070	500	148 억	79563	N	N	0	N	N
94	20240613	120123	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	920	1	2	0.11	47885679	52202	124.17	919	921	913	1194	644	919	917.32	0.27	74	930	924	921	915	912	923	914	149	275	500	580	1	1	29793990	274	-3.52	0.31	12	0.18	-261.00	2957.00	2020	20230704	-54.46	913	20240613	0.77	1293	-28.85	20240102	913	0.77	20240613	2020	-54.46	20230704	913	0.77	20240613	0.81	N	002070	500	148 억	79563	N	N	0	N	N
95	20240613	110124	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	916	-3	5	-0.33	45228314	49306	117.28	919	921	913	1194	644	919	917.30	0.27	74	930	924	921	915	912	923	914	149	275	500	580	1	1	29793990	273	-3.51	0.31	12	0.17	-261.00	2957.00	2020	20230704	-54.65	913	20240613	0.33	1293	-29.16	20240102	913	0.33	20240613	2020	-54.65	20230704	913	0.33	20240613	0.81	N	002070	500	148 억	79563	N	N	0	N	N
96	20240613	100124	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	920	1	2	0.11	27991053	30510	72.57	919	920	913	1194	644	919	917.44	0.27	-93	930	924	921	915	912	923	914	149	275	500	580	1	1	29793990	274	-3.52	0.31	12	0.10	-261.00	2957.00	2020	20230704	-54.46	913	20240613	0.77	1293	-28.85	20240102	913	0.77	20240613	2020	-54.46	20230704	913	0.77	20240613	0.81	N	002070	500	148 억	79563	N	N	0	N	N
97	20240613	090126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	919	0	3	0.00	857427	933	2.22	919	919	919	1194	644	919	919.00	0.27	-139	930	924	921	915	912	923	914	149	275	500	580	1	1	29793990	274	-3.52	0.31	12	0.00	-261.00	2957.00	2020	20230704	-54.50	917	20240611	0.22	1293	-28.92	20240102	917	0.22	20240611	2020	-54.50	20230704	917	0.22	20240611	0.81	N	002070	500	148 억	79563	N	N	0	N	N
98	20240612	160123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	919	0	3	0.00	38708617	42042	65.12	921	927	918	1194	644	919	920.71	0.27	-957	932	925	921	914	910	923	912	149	275	500	580	1	1	29793990	274	-3.52	0.31	12	0.14	-261.00	2957.00	2020	20230704	-54.50	917	20240611	0.22	1293	-28.92	20240102	917	0.22	20240611	2020	-54.50	20230704	917	0.22	20240611	0.68	N	002070	500	148 억	80520	N	N	0	N	N
99	20240612	150128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	6	2	0.65	32204689	34963	54.16	921	927	918	1194	644	919	921.11	0.27	-930	932	925	921	914	910	923	912	149	275	500	580	1	1	29793990	276	-3.54	0.31	12	0.12	-261.00	2957.00	2020	20230704	-54.21	917	20240611	0.87	1293	-28.46	20240102	917	0.87	20240611	2020	-54.21	20230704	917	0.87	20240611	0.68	N	002070	500	148 억	80520	N	N	0	N	N
100	20240612	140123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	919	0	3	0.00	27829450	30207	46.79	921	927	918	1194	644	919	921.29	0.27	-975	932	925	921	914	910	923	912	149	275	500	580	1	1	29793990	274	-3.52	0.31	12	0.10	-261.00	2957.00	2020	20230704	-54.50	917	20240611	0.22	1293	-28.92	20240102	917	0.22	20240611	2020	-54.50	20230704	917	0.22	20240611	0.68	N	002070	500	148 억	80520	N	N	0	N	N
101	20240612	130125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	923	4	2	0.44	25851835	28060	43.46	921	927	918	1194	644	919	921.31	0.27	-663	932	925	921	914	910	923	912	149	275	500	580	1	1	29793990	275	-3.54	0.31	12	0.09	-261.00	2957.00	2020	20230704	-54.31	917	20240611	0.65	1293	-28.62	20240102	917	0.65	20240611	2020	-54.31	20230704	917	0.65	20240611	0.68	N	002070	500	148 억	80520	N	N	0	N	N
102	20240612	120123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	6	2	0.65	24594208	26696	41.35	921	927	918	1194	644	919	921.27	0.27	-663	932	925	921	914	910	923	912	149	275	500	580	1	1	29793990	276	-3.54	0.31	12	0.09	-261.00	2957.00	2020	20230704	-54.21	917	20240611	0.87	1293	-28.46	20240102	917	0.87	20240611	2020	-54.21	20230704	917	0.87	20240611	0.68	N	002070	500	148 억	80520	N	N	0	N	N
103	20240612	110123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	6	2	0.65	22726404	24676	38.22	921	927	918	1194	644	919	920.99	0.27	-663	932	925	921	914	910	923	912	149	275	500	580	1	1	29793990	276	-3.54	0.31	12	0.08	-261.00	2957.00	2020	20230704	-54.21	917	20240611	0.87	1293	-28.46	20240102	917	0.87	20240611	2020	-54.21	20230704	917	0.87	20240611	0.68	N	002070	500	148 억	80520	N	N	0	N	N
104	20240612	100125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	6	2	0.65	3073123	3340	5.17	921	927	919	1194	644	919	920.10	0.27	257	932	925	921	914	910	923	912	149	275	500	580	1	1	29793990	276	-3.54	0.31	12	0.01	-261.00	2957.00	2020	20230704	-54.21	917	20240611	0.87	1293	-28.46	20240102	917	0.87	20240611	2020	-54.21	20230704	917	0.87	20240611	0.68	N	002070	500	148 억	80520	N	N	0	N	N
105	20240612	090124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	920	1	2	0.11	1492894	1622	2.51	921	927	920	1194	644	919	920.40	0.27	0	932	925	921	914	910	923	912	149	275	500	580	1	1	29793990	274	-3.52	0.31	12	0.01	-261.00	2957.00	2020	20230704	-54.46	917	20240611	0.33	1293	-28.85	20240102	917	0.33	20240611	2020	-54.46	20230704	917	0.33	20240611	0.68	N	002070	500	148 억	80520	N	N	0	N	N
106	20240610	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	-4	5	-0.43	83749631	90093	177.48	929	934	921	1207	651	929	929.59	0.30	-4167	945	937	933	925	921	935	923	149	278	500	590	1	1	29793990	276	-3.54	0.31	12	0.30	-261.00	2957.00	2020	20230704	-54.21	918	20240530	0.76	1293	-28.46	20240102	918	0.76	20240530	2020	-54.21	20230704	918	0.76	20240530	0.63	N	002070	500	148 억	89140	N	N	0	N	N
107	20240610	150123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	-4	5	-0.43	80402333	86468	170.34	929	934	921	1207	651	929	929.85	0.30	-2853	945	937	933	925	921	935	923	149	278	500	590	1	1	29793990	276	-3.54	0.31	12	0.29	-261.00	2957.00	2020	20230704	-54.21	918	20240530	0.76	1293	-28.46	20240102	918	0.76	20240530	2020	-54.21	20230704	918	0.76	20240530	0.63	N	002070	500	148 억	89140	N	N	0	N	N
108	20240610	140124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	927	-2	5	-0.22	77365317	83181	163.86	929	934	921	1207	651	929	930.08	0.30	-2549	945	937	933	925	921	935	923	149	278	500	590	1	1	29793990	276	-3.55	0.31	12	0.28	-261.00	2957.00	2020	20230704	-54.11	918	20240530	0.98	1293	-28.31	20240102	918	0.98	20240530	2020	-54.11	20230704	918	0.98	20240530	0.63	N	002070	500	148 억	89140	N	N	0	N	N
109	20240610	130124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	923	-6	5	-0.65	73377574	78859	155.35	929	934	923	1207	651	929	930.49	0.30	-2629	945	937	933	925	921	935	923	149	278	500	590	1	1	29793990	275	-3.54	0.31	12	0.26	-261.00	2957.00	2020	20230704	-54.31	918	20240530	0.54	1293	-28.62	20240102	918	0.54	20240530	2020	-54.31	20230704	918	0.54	20240530	0.63	N	002070	500	148 억	89140	N	N	0	N	N
110	20240610	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	929	0	3	0.00	69863352	75062	147.87	929	934	923	1207	651	929	930.74	0.30	-2373	945	937	933	925	921	935	923	149	278	500	590	1	1	29793990	277	-3.56	0.31	12	0.25	-261.00	2957.00	2020	20230704	-54.01	918	20240530	1.20	1293	-28.15	20240102	918	1.20	20240530	2020	-54.01	20230704	918	1.20	20240530	0.63	N	002070	500	148 억	89140	N	N	0	N	N
111	20240610	110123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	933	4	2	0.43	52297274	56079	110.47	929	934	929	1207	651	929	932.56	0.30	-5002	945	937	933	925	921	935	923	149	278	500	590	1	1	29793990	278	-3.57	0.32	12	0.19	-261.00	2957.00	2020	20230704	-53.81	918	20240530	1.63	1293	-27.84	20240102	918	1.63	20240530	2020	-53.81	20230704	918	1.63	20240530	0.63	N	002070	500	148 억	89140	N	N	0	N	N
112	20240610	100124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	934	5	2	0.54	14993311	16095	31.71	929	934	929	1207	651	929	931.55	0.30	-4738	945	937	933	925	921	935	923	149	278	500	590	1	1	29793990	278	-3.58	0.32	12	0.05	-261.00	2957.00	2020	20230704	-53.76	918	20240530	1.74	1293	-27.76	20240102	918	1.74	20240530	2020	-53.76	20230704	918	1.74	20240530	0.63	N	002070	500	148 억	89140	N	N	0	N	N
113	20240610	090125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	931	2	2	0.22	715729	770	1.52	929	931	929	1207	651	929	929.52	0.30	-74	945	937	933	925	921	935	923	149	278	500	590	1	1	29793990	277	-3.57	0.31	12	0.00	-261.00	2957.00	2020	20230704	-53.91	918	20240530	1.42	1293	-28.00	20240102	918	1.42	20240530	2020	-53.91	20230704	918	1.42	20240530	0.63	N	002070	500	148 억	89140	N	N	0	N	N
114	20240607	160125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	929	-1	5	-0.11	47222730	50748	85.48	932	941	929	1209	651	930	930.54	0.30	-1193	934	931	928	925	922	933	927	149	279	500	590	1	1	29793990	277	-3.56	0.31	12	0.17	-261.00	2957.00	2020	20230704	-54.01	918	20240530	1.20	1293	-28.15	20240102	918	1.20	20240530	2020	-54.01	20230704	918	1.20	20240530	0.62	N	002070	500	148 억	90333	N	N	0	N	N
115	20240607	150125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	931	1	2	0.11	39702383	42653	71.85	932	941	929	1209	651	930	930.82	0.30	-607	934	931	928	925	922	933	927	149	279	500	590	1	1	29793990	277	-3.57	0.31	12	0.14	-261.00	2957.00	2020	20230704	-53.91	918	20240530	1.42	1293	-28.00	20240102	918	1.42	20240530	2020	-53.91	20230704	918	1.42	20240530	0.62	N	002070	500	148 억	90333	N	N	0	N	N
116	20240607	140125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	936	6	2	0.65	32342107	34752	58.54	932	941	929	1209	651	930	930.65	0.30	-66	934	931	928	925	922	933	927	149	279	500	590	1	1	29793990	279	-3.59	0.32	12	0.12	-261.00	2957.00	2020	20230704	-53.66	918	20240530	1.96	1293	-27.61	20240102	918	1.96	20240530	2020	-53.66	20230704	918	1.96	20240530	0.62	N	002070	500	148 억	90333	N	N	0	N	N
117	20240607	130126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	936	6	2	0.65	31679503	34044	57.35	932	941	929	1209	651	930	930.55	0.30	22	934	931	928	925	922	933	927	149	279	500	590	1	1	29793990	279	-3.59	0.32	12	0.11	-261.00	2957.00	2020	20230704	-53.66	918	20240530	1.96	1293	-27.61	20240102	918	1.96	20240530	2020	-53.66	20230704	918	1.96	20240530	0.62	N	002070	500	148 억	90333	N	N	0	N	N
118	20240607	120125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	932	2	2	0.22	23445369	25204	42.46	932	941	929	1209	651	930	930.22	0.30	-769	934	931	928	925	922	933	927	149	279	500	590	1	1	29793990	278	-3.57	0.32	12	0.08	-261.00	2957.00	2020	20230704	-53.86	918	20240530	1.53	1293	-27.92	20240102	918	1.53	20240530	2020	-53.86	20230704	918	1.53	20240530	0.62	N	002070	500	148 억	90333	N	N	0	N	N
119	20240607	110125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	930	0	3	0.00	21951061	23599	39.75	932	941	929	1209	651	930	930.17	0.30	-769	934	931	928	925	922	933	927	149	279	500	590	1	1	29793990	277	-3.56	0.31	12	0.08	-261.00	2957.00	2020	20230704	-53.96	918	20240530	1.31	1293	-28.07	20240102	918	1.31	20240530	2020	-53.96	20230704	918	1.31	20240530	0.62	N	002070	500	148 억	90333	N	N	0	N	N
120	20240607	100125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	929	-1	5	-0.11	6062846	6504	10.96	932	941	929	1209	651	930	932.17	0.30	-711	934	931	928	925	922	933	927	149	279	500	590	1	1	29793990	277	-3.56	0.31	12	0.02	-261.00	2957.00	2020	20230704	-54.01	918	20240530	1.20	1293	-28.15	20240102	918	1.20	20240530	2020	-54.01	20230704	918	1.20	20240530	0.62	N	002070	500	148 억	90333	N	N	0	N	N
121	20240607	090125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	932	2	2	0.22	370004	397	0.67	932	932	932	1209	651	930	932.00	0.30	-57	934	931	928	925	922	933	927	149	279	500	590	1	1	29793990	278	-3.57	0.32	12	0.00	-261.00	2957.00	2020	20230704	-53.86	918	20240530	1.53	1293	-27.92	20240102	918	1.53	20240530	2020	-53.86	20230704	918	1.53	20240530	0.62	N	002070	500	148 억	90333	N	N	0	N	N
122	20240605	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	930	2	2	0.22	55026004	59239	116.20	928	931	925	1206	650	928	928.88	0.31	-1739	947	937	929	919	911	933	915	149	278	500	590	1	1	29793990	277	-3.56	0.31	12	0.20	-261.00	2957.00	2020	20230704	-53.96	918	20240530	1.31	1293	-28.07	20240102	918	1.31	20240530	2020	-53.96	20230704	918	1.31	20240530	0.62	N	002070	500	148 억	92072	N	N	0	N	N
123	20240605	150124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	931	3	2	0.32	50438222	54296	106.50	928	931	925	1206	650	928	928.95	0.31	-1739	947	937	929	919	911	933	915	149	278	500	590	1	1	29793990	277	-3.57	0.31	12	0.18	-261.00	2957.00	2020	20230704	-53.91	918	20240530	1.42	1293	-28.00	20240102	918	1.42	20240530	2020	-53.91	20230704	918	1.42	20240530	0.62	N	002070	500	148 억	92072	N	N	0	N	N
124	20240605	140124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	928	0	3	0.00	50132067	53967	105.86	928	931	925	1206	650	928	928.94	0.31	-1739	947	937	929	919	911	933	915	149	278	500	590	1	1	29793990	276	-3.56	0.31	12	0.18	-261.00	2957.00	2020	20230704	-54.06	918	20240530	1.09	1293	-28.23	20240102	918	1.09	20240530	2020	-54.06	20230704	918	1.09	20240530	0.62	N	002070	500	148 억	92072	N	N	0	N	N
125	20240605	130125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	931	3	2	0.32	39110765	42097	82.58	928	931	925	1206	650	928	929.06	0.31	-1739	947	937	929	919	911	933	915	149	278	500	590	1	1	29793990	277	-3.57	0.31	12	0.14	-261.00	2957.00	2020	20230704	-53.91	918	20240530	1.42	1293	-28.00	20240102	918	1.42	20240530	2020	-53.91	20230704	918	1.42	20240530	0.62	N	002070	500	148 억	92072	N	N	0	N	N
126	20240605	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	931	3	2	0.32	21978658	23661	46.41	928	931	925	1206	650	928	928.90	0.31	-1739	947	937	929	919	911	933	915	149	278	500	590	1	1	29793990	277	-3.57	0.31	12	0.08	-261.00	2957.00	2020	20230704	-53.91	918	20240530	1.42	1293	-28.00	20240102	918	1.42	20240530	2020	-53.91	20230704	918	1.42	20240530	0.62	N	002070	500	148 억	92072	N	N	0	N	N
127	20240605	110125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	930	2	2	0.22	16416808	17680	34.68	928	931	925	1206	650	928	928.55	0.31	-1742	947	937	929	919	911	933	915	149	278	500	590	1	1	29793990	277	-3.56	0.31	12	0.06	-261.00	2957.00	2020	20230704	-53.96	918	20240530	1.31	1293	-28.07	20240102	918	1.31	20240530	2020	-53.96	20230704	918	1.31	20240530	0.62	N	002070	500	148 억	92072	N	N	0	N	N
128	20240605	100125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	929	1	2	0.11	7863201	8471	16.62	928	931	925	1206	650	928	928.25	0.31	-1742	947	937	929	919	911	933	915	149	278	500	590	1	1	29793990	277	-3.56	0.31	12	0.03	-261.00	2957.00	2020	20230704	-54.01	918	20240530	1.20	1293	-28.15	20240102	918	1.20	20240530	2020	-54.01	20230704	918	1.20	20240530	0.62	N	002070	500	148 억	92072	N	N	0	N	N
129	20240605	090125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	928	0	3	0.00	1035648	1116	2.19	928	928	928	1206	650	928	928.00	0.31	-136	947	937	929	919	911	933	915	149	278	500	590	1	1	29793990	276	-3.56	0.31	12	0.00	-261.00	2957.00	2020	20230704	-54.06	918	20240530	1.09	1293	-28.23	20240102	918	1.09	20240530	2020	-54.06	20230704	918	1.09	20240530	0.62	N	002070	500	148 억	92072	N	N	0	N	N
130	20240604	160123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	928	-3	5	-0.32	47297002	50975	153.35	931	939	921	1210	652	931	927.83	0.32	-3752	947	938	929	920	911	934	916	149	279	500	590	1	1	29793990	276	-3.56	0.31	12	0.17	-261.00	2957.00	2020	20230704	-54.06	918	20240530	1.09	1293	-28.23	20240102	918	1.09	20240530	2020	-54.06	20230704	918	1.09	20240530	0.58	N	002070	500	148 억	95504	N	N	0	N	N
131	20240604	150124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	934	3	2	0.32	34478721	37115	111.65	931	939	922	1210	652	931	928.96	0.32	-3144	947	938	929	920	911	934	916	149	279	500	590	1	1	29793990	278	-3.58	0.32	12	0.12	-261.00	2957.00	2020	20230704	-53.76	918	20240530	1.74	1293	-27.76	20240102	918	1.74	20240530	2020	-53.76	20230704	918	1.74	20240530	0.58	N	002070	500	148 억	95504	N	N	0	N	N
132	20240604	140125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	938	7	2	0.75	30917078	33288	100.14	931	939	922	1210	652	931	928.76	0.32	-1918	947	938	929	920	911	934	916	149	279	500	590	1	1	29793990	279	-3.59	0.32	12	0.11	-261.00	2957.00	2020	20230704	-53.56	918	20240530	2.18	1293	-27.46	20240102	918	2.18	20240530	2020	-53.56	20230704	918	2.18	20240530	0.58	N	002070	500	148 억	95504	N	N	0	N	N
133	20240604	130124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	926	-5	5	-0.54	20528614	22131	66.58	931	931	922	1210	652	931	927.56	0.32	-1152	947	938	929	920	911	934	916	149	279	500	590	1	1	29793990	276	-3.55	0.31	12	0.07	-261.00	2957.00	2020	20230704	-54.16	918	20240530	0.87	1293	-28.38	20240102	918	0.87	20240530	2020	-54.16	20230704	918	0.87	20240530	0.58	N	002070	500	148 억	95504	N	N	0	N	N
134	20240604	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	927	-4	5	-0.43	19888922	21440	64.50	931	931	922	1210	652	931	927.62	0.32	-1143	947	938	929	920	911	934	916	149	279	500	590	1	1	29793990	276	-3.55	0.31	12	0.07	-261.00	2957.00	2020	20230704	-54.11	918	20240530	0.98	1293	-28.31	20240102	918	0.98	20240530	2020	-54.11	20230704	918	0.98	20240530	0.58	N	002070	500	148 억	95504	N	N	0	N	N
135	20240604	110125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	927	-4	5	-0.43	19465786	20983	63.12	931	931	922	1210	652	931	927.66	0.32	-889	947	938	929	920	911	934	916	149	279	500	590	1	1	29793990	276	-3.55	0.31	12	0.07	-261.00	2957.00	2020	20230704	-54.11	918	20240530	0.98	1293	-28.31	20240102	918	0.98	20240530	2020	-54.11	20230704	918	0.98	20240530	0.58	N	002070	500	148 억	95504	N	N	0	N	N
136	20240604	100124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	928	-3	5	-0.32	10352816	11154	33.55	931	931	923	1210	652	931	928.12	0.32	-967	947	938	929	920	911	934	916	149	279	500	590	1	1	29793990	276	-3.56	0.31	12	0.04	-261.00	2957.00	2020	20230704	-54.06	918	20240530	1.09	1293	-28.23	20240102	918	1.09	20240530	2020	-54.06	20230704	918	1.09	20240530	0.58	N	002070	500	148 억	95504	N	N	0	N	N
137	20240604	090124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	927	-4	5	-0.43	4006073	4303	12.94	931	931	927	1210	652	931	931.00	0.32	-843	947	938	929	920	911	934	916	149	279	500	590	1	1	29793990	276	-3.55	0.31	12	0.01	-261.00	2957.00	2020	20230704	-54.11	918	20240530	0.98	1293	-28.31	20240102	918	0.98	20240530	2020	-54.11	20230704	918	0.98	20240530	0.58	N	002070	500	148 억	95504	N	N	0	N	N
138	20240603	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	931	5	2	0.54	30984505	33242	49.74	936	938	920	1203	649	926	932.09	0.33	-2374	953	939	930	916	907	946	923	149	277	500	590	1	1	29793990	277	-3.57	0.31	12	0.11	-261.00	2957.00	2020	20230704	-53.91	918	20240530	1.42	1293	-28.00	20240102	918	1.42	20240530	2020	-53.91	20230704	918	1.42	20240530	0.58	N	002070	500	148 억	97878	N	N	0	N	N
139	20240603	150124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	932	6	2	0.65	30250407	32454	48.56	936	938	920	1203	649	926	932.10	0.33	-2283	953	939	930	916	907	946	923	149	277	500	590	1	1	29793990	278	-3.57	0.32	12	0.11	-261.00	2957.00	2020	20230704	-53.86	918	20240530	1.53	1293	-27.92	20240102	918	1.53	20240530	2020	-53.86	20230704	918	1.53	20240530	0.58	N	002070	500	148 억	97878	N	N	0	N	N
140	20240603	140124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	935	9	2	0.97	28706449	30799	46.08	936	938	920	1203	649	926	932.06	0.33	-2190	953	939	930	916	907	946	923	149	277	500	590	1	1	29793990	279	-3.58	0.32	12	0.10	-261.00	2957.00	2020	20230704	-53.71	918	20240530	1.85	1293	-27.69	20240102	918	1.85	20240530	2020	-53.71	20230704	918	1.85	20240530	0.58	N	002070	500	148 억	97878	N	N	0	N	N
141	20240603	130124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	935	9	2	0.97	21939189	23527	35.20	936	938	920	1203	649	926	932.51	0.33	-2618	953	939	930	916	907	946	923	149	277	500	590	1	1	29793990	279	-3.58	0.32	12	0.08	-261.00	2957.00	2020	20230704	-53.71	918	20240530	1.85	1293	-27.69	20240102	918	1.85	20240530	2020	-53.71	20230704	918	1.85	20240530	0.58	N	002070	500	148 억	97878	N	N	0	N	N
142	20240603	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	935	9	2	0.97	20486364	21971	32.87	936	938	920	1203	649	926	932.43	0.33	-2989	953	939	930	916	907	946	923	149	277	500	590	1	1	29793990	279	-3.58	0.32	12	0.07	-261.00	2957.00	2020	20230704	-53.71	918	20240530	1.85	1293	-27.69	20240102	918	1.85	20240530	2020	-53.71	20230704	918	1.85	20240530	0.58	N	002070	500	148 억	97878	N	N	0	N	N
143	20240603	110124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	932	6	2	0.65	14175998	15215	22.77	936	938	920	1203	649	926	931.71	0.33	-2999	953	939	930	916	907	946	923	149	277	500	590	1	1	29793990	278	-3.57	0.32	12	0.05	-261.00	2957.00	2020	20230704	-53.86	918	20240530	1.53	1293	-27.92	20240102	918	1.53	20240530	2020	-53.86	20230704	918	1.53	20240530	0.58	N	002070	500	148 억	97878	N	N	0	N	N
144	20240603	100123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	933	7	2	0.76	10611260	11376	17.02	936	938	920	1203	649	926	932.78	0.33	-3546	953	939	930	916	907	946	923	149	277	500	590	1	1	29793990	278	-3.57	0.32	12	0.04	-261.00	2957.00	2020	20230704	-53.81	918	20240530	1.63	1293	-27.84	20240102	918	1.63	20240530	2020	-53.81	20230704	918	1.63	20240530	0.58	N	002070	500	148 억	97878	N	N	0	N	N
145	20240603	090123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	936	10	2	1.08	768844	821	1.23	936	938	936	1203	649	926	936.47	0.33	-143	953	939	930	916	907	946	923	149	277	500	590	1	1	29793990	279	-3.59	0.32	12	0.00	-261.00	2957.00	2020	20230704	-53.66	918	20240530	1.96	1293	-27.61	20240102	918	1.96	20240530	2020	-53.66	20230704	918	1.96	20240530	0.58	N	002070	500	148 억	97878	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History