KissMeData/002070/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1487	-13	5	-0.87	950863806	632257	95.16	1471	1559	1450	1950	1050	1500	1504.14	1.13	0	36033	1598	1549	1506	1457	1414	1527	1435	149	450	500	900	1	1	29793990	443	-5.51	0.46	12	2.12	-270.00	3232.00	2185	20220810	-31.95	1170	20221013	27.09	1810	-17.85	20230627	1175	26.55	20230103	2185	-31.95	20220810	1170	27.09	20221013	0.54	N	002070	500	148 억	335914	N	N	2	N	N
3	20230630	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1498	-2	5	-0.13	846824380	562479	84.65	1471	1559	1450	1950	1050	1500	1505.53	1.13	0	34448	1598	1549	1506	1457	1414	1527	1435	149	450	500	900	1	1	29793990	446	-5.55	0.46	12	1.89	-270.00	3232.00	2185	20220810	-31.44	1170	20221013	28.03	1810	-17.24	20230627	1175	27.49	20230103	2185	-31.44	20220810	1170	28.03	20221013	0.54	N	002070	500	148 억	335914	N	N	2	N	N
4	20230630	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	0	3	0.00	788731008	523870	78.84	1471	1559	1450	1950	1050	1500	1505.59	1.13	0	25607	1598	1549	1506	1457	1414	1527	1435	149	450	500	900	1	1	29793990	447	-5.56	0.46	12	1.76	-270.00	3232.00	2185	20220810	-31.35	1170	20221013	28.21	1810	-17.13	20230627	1175	27.66	20230103	2185	-31.35	20220810	1170	28.21	20221013	0.54	N	002070	500	148 억	335914	N	N	2	N	N
5	20230630	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1509	9	2	0.60	708855930	470846	70.86	1471	1559	1450	1950	1050	1500	1505.50	1.13	0	11138	1598	1549	1506	1457	1414	1527	1435	149	450	500	900	1	1	29793990	450	-5.59	0.47	12	1.58	-270.00	3232.00	2185	20220810	-30.94	1170	20221013	28.97	1810	-16.63	20230627	1175	28.43	20230103	2185	-30.94	20220810	1170	28.97	20221013	0.54	N	002070	500	148 억	335914	N	N	2	N	N
6	20230630	120125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1495	-5	5	-0.33	643319002	427071	64.27	1471	1559	1450	1950	1050	1500	1506.36	1.13	0	-1209	1598	1549	1506	1457	1414	1527	1435	149	450	500	900	1	1	29793990	445	-5.54	0.46	12	1.43	-270.00	3232.00	2185	20220810	-31.58	1170	20221013	27.78	1810	-17.40	20230627	1175	27.23	20230103	2185	-31.58	20220810	1170	27.78	20221013	0.54	N	002070	500	148 억	335914	N	N	2	N	N
7	20230630	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	0	3	0.00	573815331	380732	57.30	1471	1559	1450	1950	1050	1500	1507.15	1.13	0	-13319	1598	1549	1506	1457	1414	1527	1435	149	450	500	900	1	1	29793990	447	-5.56	0.46	12	1.28	-270.00	3232.00	2185	20220810	-31.35	1170	20221013	28.21	1810	-17.13	20230627	1175	27.66	20230103	2185	-31.35	20220810	1170	28.21	20221013	0.54	N	002070	500	148 억	335914	N	N	2	N	N
8	20230630	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1490	-10	5	-0.67	225012327	151980	22.87	1471	1510	1450	1950	1050	1500	1480.45	1.13	0	16691	1598	1549	1506	1457	1414	1527	1435	149	450	500	900	1	1	29793990	444	-5.52	0.46	12	0.51	-270.00	3232.00	2185	20220810	-31.81	1170	20221013	27.35	1810	-17.68	20230627	1175	26.81	20230103	2185	-31.81	20220810	1170	27.35	20221013	0.54	N	002070	500	148 억	335914	N	N	2	N	N
9	20230630	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1477	-23	5	-1.53	37068163	25141	3.78	1471	1490	1471	1950	1050	1500	1473.68	1.13	0	-629	1598	1549	1506	1457	1414	1527	1435	149	450	500	900	1	1	29793990	440	-5.47	0.46	12	0.08	-270.00	3232.00	2185	20220810	-32.40	1170	20221013	26.24	1810	-18.40	20230627	1175	25.70	20230103	2185	-32.40	20220810	1170	26.24	20221013	0.54	N	002070	500	148 억	335914	N	N	2	N	N
10	20230629	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	-18	5	-1.19	970787353	650471	19.08	1518	1555	1463	1973	1063	1518	1492.40	0.91	0	64021	1741	1629	1568	1456	1395	1599	1426	149	455	500	910	1	1	29793990	447	-5.56	0.46	12	2.18	-270.00	3232.00	2185	20220810	-31.35	1170	20221013	28.21	1810	-17.13	20230627	1175	27.66	20230103	2185	-31.35	20220810	1170	28.21	20221013	0.53	N	002070	500	148 억	271820	N	N	2	N	N
11	20230629	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1475	-43	5	-2.83	799888482	534516	15.68	1518	1555	1465	1973	1063	1518	1496.43	0.91	0	49771	1741	1629	1568	1456	1395	1599	1426	149	455	500	910	1	1	29793990	439	-5.46	0.46	12	1.79	-270.00	3232.00	2185	20220810	-32.49	1170	20221013	26.07	1810	-18.51	20230627	1175	25.53	20230103	2185	-32.49	20220810	1170	26.07	20221013	0.53	N	002070	500	148 억	271820	N	N	1	N	N
12	20230629	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1493	-25	5	-1.65	714986792	477246	14.00	1518	1555	1465	1973	1063	1518	1498.11	0.91	0	52228	1741	1629	1568	1456	1395	1599	1426	149	455	500	910	1	1	29793990	445	-5.53	0.46	12	1.60	-270.00	3232.00	2185	20220810	-31.67	1170	20221013	27.61	1810	-17.51	20230627	1175	27.06	20230103	2185	-31.67	20220810	1170	27.61	20221013	0.53	N	002070	500	148 억	271820	N	N	1	N	N
13	20230629	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1498	-20	5	-1.32	677888711	452471	13.28	1518	1555	1465	1973	1063	1518	1498.15	0.91	0	52429	1741	1629	1568	1456	1395	1599	1426	149	455	500	910	1	1	29793990	446	-5.55	0.46	12	1.52	-270.00	3232.00	2185	20220810	-31.44	1170	20221013	28.03	1810	-17.24	20230627	1175	27.49	20230103	2185	-31.44	20220810	1170	28.03	20221013	0.53	N	002070	500	148 억	271820	N	N	1	N	N
14	20230629	120125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1492	-26	5	-1.71	637258693	425253	12.48	1518	1555	1465	1973	1063	1518	1498.50	0.91	0	42473	1741	1629	1568	1456	1395	1599	1426	149	455	500	910	1	1	29793990	445	-5.53	0.46	12	1.43	-270.00	3232.00	2185	20220810	-31.72	1170	20221013	27.52	1810	-17.57	20230627	1175	26.98	20230103	2185	-31.72	20220810	1170	27.52	20221013	0.53	N	002070	500	148 억	271820	N	N	1	N	N
15	20230629	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1475	-43	5	-2.83	554438833	369240	10.83	1518	1555	1468	1973	1063	1518	1501.52	0.91	0	25895	1741	1629	1568	1456	1395	1599	1426	149	455	500	910	1	1	29793990	439	-5.46	0.46	12	1.24	-270.00	3232.00	2185	20220810	-32.49	1170	20221013	26.07	1810	-18.51	20230627	1175	25.53	20230103	2185	-32.49	20220810	1170	26.07	20221013	0.53	N	002070	500	148 억	271820	N	N	1	N	N
16	20230629	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1506	-12	5	-0.79	303429573	200330	5.88	1518	1555	1490	1973	1063	1518	1514.63	0.91	0	-3235	1741	1629	1568	1456	1395	1599	1426	149	455	500	910	1	1	29793990	449	-5.58	0.47	12	0.67	-270.00	3232.00	2185	20220810	-31.08	1170	20221013	28.72	1810	-16.80	20230627	1175	28.17	20230103	2185	-31.08	20220810	1170	28.72	20221013	0.53	N	002070	500	148 억	271820	N	N	1	N	N
17	20230629	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1513	-5	5	-0.33	29146152	19233	0.56	1518	1518	1510	1973	1063	1518	1515.29	0.91	0	-2003	1741	1629	1568	1456	1395	1599	1426	149	455	500	910	1	1	29793990	451	-5.60	0.47	12	0.06	-270.00	3232.00	2185	20220810	-30.76	1170	20221013	29.32	1810	-16.41	20230627	1175	28.77	20230103	2185	-30.76	20220810	1170	29.32	20221013	0.53	N	002070	500	148 억	271820	N	N	1	N	N
18	20230628	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1518	-67	5	-4.23	5443039547	3394427	17.30	1590	1680	1507	2060	1110	1585	1603.70	1.20	0	-86028	1973	1778	1615	1420	1257	1876	1518	149	475	500	950	1	1	29793990	452	-5.62	0.47	12	11.39	-270.00	3232.00	2185	20220810	-30.53	1170	20221013	29.74	1810	-16.13	20230627	1175	29.19	20230103	2185	-30.53	20220810	1170	29.74	20221013	0.52	N	002070	500	148 억	356944	N	N	1	N	N
19	20230628	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1526	-59	5	-3.72	5330294468	3320211	16.92	1590	1680	1507	2060	1110	1585	1605.41	1.20	0	-88487	1973	1778	1615	1420	1257	1876	1518	149	475	500	950	1	1	29793990	455	-5.65	0.47	12	11.14	-270.00	3232.00	2185	20220810	-30.16	1170	20221013	30.43	1810	-15.69	20230627	1175	29.87	20230103	2185	-30.16	20220810	1170	30.43	20221013	0.52	N	002070	500	148 억	356944	N	N	1	N	N
20	20230628	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1523	-62	5	-3.91	5214807982	3244850	16.54	1590	1680	1507	2060	1110	1585	1607.10	1.20	0	-78863	1973	1778	1615	1420	1257	1876	1518	149	475	500	950	1	1	29793990	454	-5.64	0.47	12	10.89	-270.00	3232.00	2185	20220810	-30.30	1170	20221013	30.17	1810	-15.86	20230627	1175	29.62	20230103	2185	-30.30	20220810	1170	30.17	20221013	0.52	N	002070	500	148 억	356944	N	N	1	N	N
21	20230628	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1523	-62	5	-3.91	5111612947	3176706	16.19	1590	1680	1510	2060	1110	1585	1609.09	1.20	0	-80543	1973	1778	1615	1420	1257	1876	1518	149	475	500	950	1	1	29793990	454	-5.64	0.47	12	10.66	-270.00	3232.00	2185	20220810	-30.30	1170	20221013	30.17	1810	-15.86	20230627	1175	29.62	20230103	2185	-30.30	20220810	1170	30.17	20221013	0.52	N	002070	500	148 억	356944	N	N	1	N	N
22	20230628	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1528	-57	5	-3.60	4952686695	3072227	15.66	1590	1680	1518	2060	1110	1585	1612.08	1.20	0	-67328	1973	1778	1615	1420	1257	1876	1518	149	475	500	950	1	1	29793990	455	-5.66	0.47	12	10.31	-270.00	3232.00	2185	20220810	-30.07	1170	20221013	30.60	1810	-15.58	20230627	1175	30.04	20230103	2185	-30.07	20220810	1170	30.60	20221013	0.52	N	002070	500	148 억	356944	N	N	1	N	N
23	20230628	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1546	-39	5	-2.46	4727533669	2925412	14.91	1590	1680	1541	2060	1110	1585	1616.02	1.20	0	-69506	1973	1778	1615	1420	1257	1876	1518	149	475	500	950	1	1	29793990	461	-5.73	0.48	12	9.82	-270.00	3232.00	2185	20220810	-29.24	1170	20221013	32.14	1810	-14.59	20230627	1175	31.57	20230103	2185	-29.24	20220810	1170	32.14	20221013	0.52	N	002070	500	148 억	356944	N	N	1	N	N
24	20230628	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1597	12	2	0.76	4112488051	2533316	12.91	1590	1680	1571	2060	1110	1585	1623.36	1.20	0	-123758	1973	1778	1615	1420	1257	1876	1518	149	475	500	950	1	1	29793990	476	-5.91	0.49	12	8.50	-270.00	3232.00	2185	20220810	-26.91	1170	20221013	36.50	1810	-11.77	20230627	1175	35.91	20230103	2185	-26.91	20220810	1170	36.50	20221013	0.52	N	002070	500	148 억	356944	N	N	1	N	N
25	20230628	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1587	2	2	0.13	194645026	122230	0.62	1590	1615	1587	2060	1110	1585	1592.45	1.20	0	-15016	1973	1778	1615	1420	1257	1876	1518	149	475	500	950	1	1	29793990	473	-5.88	0.49	12	0.41	-270.00	3232.00	2185	20220810	-27.37	1170	20221013	35.64	1810	-12.32	20230627	1175	35.06	20230103	2185	-27.37	20220810	1170	35.64	20221013	0.52	N	002070	500	148 억	356944	N	N	1	N	N
26	20230627	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1585	107	2	7.24	32901459634	19574256	728.07	1483	1810	1452	1921	1035	1478	1680.91	1.01	0	58075	1595	1536	1474	1415	1353	1505	1384	149	443	500	880	1	1	29793990	472	-5.87	0.49	12	65.70	-270.00	3232.00	2185	20220810	-27.46	1170	20221013	35.47	1810	-12.43	20230627	1175	34.89	20230103	2185	-27.46	20220810	1170	35.47	20221013	0.48	N	002070	500	148 억	299944	N	N	1	N	N
27	20230627	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1574	96	2	6.50	32351876776	19225935	715.11	1483	1810	1452	1921	1035	1478	1682.73	1.01	0	23712	1595	1536	1474	1415	1353	1505	1384	149	443	500	880	1	1	29793990	469	-5.83	0.49	12	64.53	-270.00	3232.00	2185	20220810	-27.96	1170	20221013	34.53	1810	-13.04	20230627	1175	33.96	20230103	2185	-27.96	20220810	1170	34.53	20221013	0.48	N	002070	500	148 억	299944	N	N	0	N	N
28	20230627	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1580	102	2	6.90	31550893867	18711867	695.99	1483	1810	1452	1921	1035	1478	1686.15	1.01	0	-53891	1595	1536	1474	1415	1353	1505	1384	149	443	500	880	1	1	29793990	471	-5.85	0.49	12	62.80	-270.00	3232.00	2185	20220810	-27.69	1170	20221013	35.04	1810	-12.71	20230627	1175	34.47	20230103	2185	-27.69	20220810	1170	35.04	20221013	0.48	N	002070	500	148 억	299944	N	N	0	N	N
29	20230627	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1575	97	2	6.56	29812863531	17608070	654.94	1483	1810	1452	1921	1035	1478	1693.15	1.01	0	-64648	1595	1536	1474	1415	1353	1505	1384	149	443	500	880	1	1	29793990	469	-5.83	0.49	12	59.10	-270.00	3232.00	2185	20220810	-27.92	1170	20221013	34.62	1810	-12.98	20230627	1175	34.04	20230103	2185	-27.92	20220810	1170	34.62	20221013	0.48	N	002070	500	148 억	299944	N	N	0	N	N
30	20230627	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1728	250	2	16.91	22153306373	13000386	483.55	1483	1810	1452	1921	1035	1478	1704.06	1.01	0	-63814	1595	1536	1474	1415	1353	1505	1384	149	443	500	880	1	1	29793990	515	-6.40	0.53	12	43.63	-270.00	3232.00	2185	20220810	-20.92	1170	20221013	47.69	1810	-4.53	20230627	1175	47.06	20230103	2185	-20.92	20220810	1170	47.69	20221013	0.48	N	002070	500	148 억	299944	N	N	0	N	N
31	20230627	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1504	26	2	1.76	840999368	562959	20.94	1483	1526	1452	1921	1035	1478	1493.91	1.01	0	36762	1595	1536	1474	1415	1353	1505	1384	149	443	500	880	1	1	29793990	448	-5.57	0.47	12	1.89	-270.00	3232.00	2185	20220810	-31.17	1170	20221013	28.55	1750	-14.06	20230623	1175	28.00	20230103	2185	-31.17	20220810	1170	28.55	20221013	0.48	N	002070	500	148 억	299944	N	N	0	N	N
32	20230627	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1480	2	2	0.14	638895738	427778	15.91	1483	1526	1452	1921	1035	1478	1493.55	1.01	0	15716	1595	1536	1474	1415	1353	1505	1384	149	443	500	880	1	1	29793990	441	-5.48	0.46	12	1.44	-270.00	3232.00	2185	20220810	-32.27	1170	20221013	26.50	1750	-15.43	20230623	1175	25.96	20230103	2185	-32.27	20220810	1170	26.50	20221013	0.48	N	002070	500	148 억	299944	N	N	0	N	N
33	20230627	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1468	-10	5	-0.68	71880810	48665	1.81	1483	1485	1457	1921	1035	1478	1477.04	1.01	0	-14587	1595	1536	1474	1415	1353	1505	1384	149	443	500	880	1	1	29793990	437	-5.44	0.45	12	0.16	-270.00	3232.00	2185	20220810	-32.81	1170	20221013	25.47	1750	-16.11	20230623	1175	24.94	20230103	2185	-32.81	20220810	1170	25.47	20221013	0.48	N	002070	500	148 억	299944	N	N	0	N	N
34	20230626	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1478	-30	5	-1.99	3932443116	2666452	38.65	1508	1533	1412	1960	1056	1508	1474.78	1.08	0	-29171	1872	1689	1567	1384	1262	1629	1324	149	452	500	900	1	1	29793990	440	-5.47	0.46	12	8.95	-270.00	3232.00	2185	20220810	-32.36	1170	20221013	26.32	1750	-15.54	20230623	1175	25.79	20230103	2185	-32.36	20220810	1170	26.32	20221013	0.41	N	002070	500	148 억	322748	N	N	3	N	N
35	20230626	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1472	-36	5	-2.39	3732741548	2531123	36.69	1508	1533	1412	1960	1056	1508	1474.74	1.08	0	-30793	1872	1689	1567	1384	1262	1629	1324	149	452	500	900	1	1	29793990	439	-5.45	0.46	12	8.50	-270.00	3232.00	2185	20220810	-32.63	1170	20221013	25.81	1750	-15.89	20230623	1175	25.28	20230103	2185	-32.63	20220810	1170	25.81	20221013	0.41	N	002070	500	148 억	322748	N	N	3	N	N
36	20230626	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1456	-52	5	-3.45	3589419159	2433365	35.27	1508	1533	1412	1960	1056	1508	1475.08	1.08	0	-36135	1872	1689	1567	1384	1262	1629	1324	149	452	500	900	1	1	29793990	434	-5.39	0.45	12	8.17	-270.00	3232.00	2185	20220810	-33.36	1170	20221013	24.44	1750	-16.80	20230623	1175	23.91	20230103	2185	-33.36	20220810	1170	24.44	20221013	0.41	N	002070	500	148 억	322748	N	N	3	N	N
37	20230626	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1444	-64	5	-4.24	2492629683	1692596	24.53	1508	1533	1412	1960	1056	1508	1472.67	1.08	0	-49799	1872	1689	1567	1384	1262	1629	1324	149	452	500	900	1	1	29793990	430	-5.35	0.45	12	5.68	-270.00	3232.00	2185	20220810	-33.91	1170	20221013	23.42	1750	-17.49	20230623	1175	22.89	20230103	2185	-33.91	20220810	1170	23.42	20221013	0.41	N	002070	500	148 억	322748	N	N	3	N	N
38	20230626	120125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	-81	5	-5.37	924073866	640728	9.29	1508	1510	1412	1960	1056	1508	1442.22	1.08	0	-19102	1872	1689	1567	1384	1262	1629	1324	149	452	500	900	1	1	29793990	425	-5.29	0.44	12	2.15	-270.00	3232.00	2185	20220810	-34.69	1170	20221013	21.97	1750	-18.46	20230623	1175	21.45	20230103	2185	-34.69	20220810	1170	21.97	20221013	0.41	N	002070	500	148 억	322748	N	N	3	N	N
39	20230626	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1440	-68	5	-4.51	865679307	599989	8.70	1508	1510	1412	1960	1056	1508	1442.83	1.08	0	-20929	1872	1689	1567	1384	1262	1629	1324	149	452	500	900	1	1	29793990	429	-5.33	0.45	12	2.01	-270.00	3232.00	2185	20220810	-34.10	1170	20221013	23.08	1750	-17.71	20230623	1175	22.55	20230103	2185	-34.10	20220810	1170	23.08	20221013	0.41	N	002070	500	148 억	322748	N	N	3	N	N
40	20230626	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1433	-75	5	-4.97	728885360	504458	7.31	1508	1510	1412	1960	1056	1508	1444.89	1.08	0	-45735	1872	1689	1567	1384	1262	1629	1324	149	452	500	900	1	1	29793990	427	-5.31	0.44	12	1.69	-270.00	3232.00	2185	20220810	-34.42	1170	20221013	22.48	1750	-18.11	20230623	1175	21.96	20230103	2185	-34.42	20220810	1170	22.48	20221013	0.41	N	002070	500	148 억	322748	N	N	3	N	N
41	20230626	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1475	-33	5	-2.19	84374570	56248	0.82	1508	1510	1475	1960	1056	1508	1500.05	1.08	0	-14061	1872	1689	1567	1384	1262	1629	1324	149	452	500	900	1	1	29793990	439	-5.46	0.46	12	0.19	-270.00	3232.00	2185	20220810	-32.49	1170	20221013	26.07	1750	-15.71	20230623	1175	25.53	20230103	2185	-32.49	20220810	1170	26.07	20221013	0.41	N	002070	500	148 억	322748	N	N	3	N	N
42	20230623	151443	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1488	-196	5	-11.64	10741101113	6712903	41.49	1696	1750	1445	2185	1179	1684	1599.87	0.88	0	55438	1958	1821	1547	1410	1136	1889	1478	149	503	500	1010	1	1	29793990	443	-5.51	0.46	12	22.53	-270.00	3232.00	2185	20220810	-31.90	1170	20221013	27.18	1750	-14.97	20230623	1175	26.64	20230103	2185	-31.90	20220810	1170	27.18	20221013	0.41	N	002070	500	148 억	262724	N	N	5	N	N
43	20230623	140119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1458	-226	5	-13.42	10243859378	6375717	39.41	1696	1750	1445	2185	1179	1684	1606.50	0.88	0	57694	1958	1821	1547	1410	1136	1889	1478	149	503	500	1010	1	1	29793990	434	-5.40	0.45	12	21.40	-270.00	3232.00	2185	20220810	-33.27	1170	20221013	24.62	1750	-16.69	20230623	1175	24.09	20230103	2185	-33.27	20220810	1170	24.62	20221013	0.41	N	002070	500	148 억	262724	N	N	5	N	N
44	20230622	160305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1684	388	1	29.94	26429873951	16172579	25410.61	1296	1684	1273	1684	908	1296	1634.13	1.41	0	-156455	1310	1303	1299	1292	1288	1301	1290	149	388	500	770	1	1	29793990	502	-6.24	0.52	12	54.28	-270.00	3232.00	2185	20220810	-22.93	1170	20221013	43.93	1685	-0.06	20230113	1175	43.32	20230103	2185	-22.93	20220810	1170	43.93	20221013	0.41	N	002070	500	148 억	419389	N	N	5	N	N
45	20230622	150348	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1664	368	2	28.40	25279363385	15488509	24335.78	1296	1684	1273	1684	908	1296	1632.14	1.41	0	-151761	1310	1303	1299	1292	1288	1301	1290	149	388	500	770	1	1	29793990	496	-6.16	0.51	12	51.99	-270.00	3232.00	2185	20220810	-23.84	1170	20221013	42.22	1685	-1.25	20230113	1175	41.62	20230103	2185	-23.84	20220810	1170	42.22	20221013	0.41	N	002070	500	148 억	419389	N	N	144	N	N
46	20230622	140358	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1659	363	2	28.01	22083070687	13557760	21302.16	1296	1684	1273	1684	908	1296	1628.81	1.41	0	-121255	1310	1303	1299	1292	1288	1301	1290	149	388	500	770	1	1	29793990	494	-6.14	0.51	12	45.51	-270.00	3232.00	2185	20220810	-24.07	1170	20221013	41.79	1685	-1.54	20230113	1175	41.19	20230103	2185	-24.07	20220810	1170	41.79	20221013	0.41	N	002070	500	148 억	419389	N	N	144	N	N
47	20230622	130643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1660	364	2	28.09	21145788402	12991475	20412.41	1296	1684	1273	1684	908	1296	1627.67	1.41	0	-117431	1310	1303	1299	1292	1288	1301	1290	149	388	500	770	1	1	29793990	495	-6.15	0.51	12	43.60	-270.00	3232.00	2185	20220810	-24.03	1170	20221013	41.88	1685	-1.48	20230113	1175	41.28	20230103	2185	-24.03	20220810	1170	41.88	20221013	0.41	N	002070	500	148 억	419389	N	N	144	N	N
48	20230622	121002	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1652	356	2	27.47	18454953369	11376406	17874.78	1296	1684	1273	1684	908	1296	1622.21	1.41	0	-146641	1310	1303	1299	1292	1288	1301	1290	149	388	500	770	1	1	29793990	492	-6.12	0.51	12	38.18	-270.00	3232.00	2185	20220810	-24.39	1170	20221013	41.20	1685	-1.96	20230113	1175	40.60	20230103	2185	-24.39	20220810	1170	41.20	20221013	0.41	N	002070	500	148 억	419389	N	N	144	N	N
49	20230622	110555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1600	304	2	23.46	15234174416	9412722	14789.41	1296	1684	1273	1684	908	1296	1618.47	1.41	0	-129299	1310	1303	1299	1292	1288	1301	1290	149	388	500	770	1	1	29793990	477	-5.93	0.50	12	31.59	-270.00	3232.00	2185	20220810	-26.77	1170	20221013	36.75	1685	-5.04	20230113	1175	36.17	20230103	2185	-26.77	20220810	1170	36.75	20221013	0.41	N	002070	500	148 억	419389	N	N	144	N	N
50	20230622	100951	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1612	316	2	24.38	11130072156	6838540	10744.82	1296	1684	1273	1684	908	1296	1627.55	1.41	0	-114539	1310	1303	1299	1292	1288	1301	1290	149	388	500	770	1	1	29793990	480	-5.97	0.50	12	22.95	-270.00	3232.00	2185	20220810	-26.22	1170	20221013	37.78	1685	-4.33	20230113	1175	37.19	20230103	2185	-26.22	20220810	1170	37.78	20221013	0.41	N	002070	500	148 억	419389	N	N	144	N	N
51	20230622	090651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	-22	5	-1.70	32134508	24940	39.19	1296	1299	1273	1684	908	1296	1288.47	1.41	0	-11489	1310	1303	1299	1292	1288	1301	1290	149	388	500	770	1	1	29793990	380	-4.72	0.39	12	0.08	-270.00	3232.00	2185	20220810	-41.69	1170	20221013	8.89	1685	-24.39	20230113	1175	8.43	20230103	2185	-41.69	20220810	1170	8.89	20221013	0.41	N	002070	500	148 억	419389	N	N	144	N	N
52	20230621	160814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	-5	5	-0.38	77547034	59725	81.57	1301	1306	1295	1691	911	1301	1298.40	1.45	0	-11920	1327	1313	1302	1288	1277	1308	1283	149	390	500	780	1	1	29793990	386	-4.80	0.40	12	0.20	-270.00	3232.00	2185	20220810	-40.69	1170	20221013	10.77	1685	-23.09	20230113	1175	10.30	20230103	2185	-40.69	20220810	1170	10.77	20221013	0.41	N	002070	500	148 억	431306	N	N	144	N	N
53	20230621	150426	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	-5	5	-0.38	73404182	56528	77.20	1301	1306	1295	1691	911	1301	1298.55	1.45	0	-11915	1327	1313	1302	1288	1277	1308	1283	149	390	500	780	1	1	29793990	386	-4.80	0.40	12	0.19	-270.00	3232.00	2185	20220810	-40.69	1170	20221013	10.77	1685	-23.09	20230113	1175	10.30	20230103	2185	-40.69	20220810	1170	10.77	20221013	0.41	N	002070	500	148 억	431306	N	N	7	N	N
54	20230621	140523	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	-4	5	-0.31	46781596	35981	49.14	1301	1306	1295	1691	911	1301	1300.17	1.45	0	-9155	1327	1313	1302	1288	1277	1308	1283	149	390	500	780	1	1	29793990	386	-4.80	0.40	12	0.12	-270.00	3232.00	2185	20220810	-40.64	1170	20221013	10.85	1685	-23.03	20230113	1175	10.38	20230103	2185	-40.64	20220810	1170	10.85	20221013	0.41	N	002070	500	148 억	431306	N	N	7	N	N
55	20230621	130625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-1	5	-0.08	43967071	33813	46.18	1301	1306	1295	1691	911	1301	1300.30	1.45	0	-8894	1327	1313	1302	1288	1277	1308	1283	149	390	500	780	1	1	29793990	387	-4.81	0.40	12	0.11	-270.00	3232.00	2185	20220810	-40.50	1170	20221013	11.11	1685	-22.85	20230113	1175	10.64	20230103	2185	-40.50	20220810	1170	11.11	20221013	0.41	N	002070	500	148 억	431306	N	N	7	N	N
56	20230621	120339	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	1	2	0.08	24890829	19156	26.16	1301	1306	1295	1691	911	1301	1299.38	1.45	0	-4704	1327	1313	1302	1288	1277	1308	1283	149	390	500	780	1	1	29793990	388	-4.82	0.40	12	0.06	-270.00	3232.00	2185	20220810	-40.41	1170	20221013	11.28	1685	-22.73	20230113	1175	10.81	20230103	2185	-40.41	20220810	1170	11.28	20221013	0.41	N	002070	500	148 억	431306	N	N	7	N	N
57	20230621	110928	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1303	2	2	0.15	20855480	16059	21.93	1301	1303	1295	1691	911	1301	1298.68	1.45	0	-4474	1327	1313	1302	1288	1277	1308	1283	149	390	500	780	1	1	29793990	388	-4.83	0.40	12	0.05	-270.00	3232.00	2185	20220810	-40.37	1170	20221013	11.37	1685	-22.67	20230113	1175	10.89	20230103	2185	-40.37	20220810	1170	11.37	20221013	0.41	N	002070	500	148 억	431306	N	N	7	N	N
58	20230621	100519	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	-3	5	-0.23	12294038	9471	12.93	1301	1301	1295	1691	911	1301	1298.07	1.45	0	-1694	1327	1313	1302	1288	1277	1308	1283	149	390	500	780	1	1	29793990	387	-4.81	0.40	12	0.03	-270.00	3232.00	2185	20220810	-40.59	1170	20221013	10.94	1685	-22.97	20230113	1175	10.47	20230103	2185	-40.59	20220810	1170	10.94	20221013	0.41	N	002070	500	148 억	431306	N	N	7	N	N
59	20230621	090152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-1	5	-0.08	6200500	4775	6.52	1301	1301	1295	1691	911	1301	1298.53	1.45	0	-397	1327	1313	1302	1288	1277	1308	1283	149	390	500	780	1	1	29793990	387	-4.81	0.40	12	0.02	-270.00	3232.00	2185	20220810	-40.50	1170	20221013	11.11	1685	-22.85	20230113	1175	10.64	20230103	2185	-40.50	20220810	1170	11.11	20221013	0.41	N	002070	500	148 억	431306	N	N	7	N	N
60	20230620	160116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	-15	5	-1.14	95145378	73220	190.58	1316	1316	1291	1710	922	1316	1299.45	1.52	0	-18128	1327	1321	1314	1308	1301	1324	1311	149	394	500	780	1	1	29793990	388	-4.82	0.40	12	0.25	-270.00	3232.00	2185	20220810	-40.46	1170	20221013	11.20	1685	-22.79	20230113	1175	10.72	20230103	2185	-40.46	20220810	1170	11.20	20221013	0.42	N	002070	500	148 억	452384	N	N	7	N	N
61	20230620	151017	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-16	5	-1.22	92637155	71292	185.56	1316	1316	1291	1710	922	1316	1299.40	1.52	0	-18134	1327	1321	1314	1308	1301	1324	1311	149	394	500	780	1	1	29793990	387	-4.81	0.40	12	0.24	-270.00	3232.00	2185	20220810	-40.50	1170	20221013	11.11	1685	-22.85	20230113	1175	10.64	20230103	2185	-40.50	20220810	1170	11.11	20221013	0.42	N	002070	500	148 억	452384	N	N	10	N	N
62	20230620	140833	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	-20	5	-1.52	79045359	60809	158.27	1316	1316	1291	1710	922	1316	1299.90	1.52	0	-14445	1327	1321	1314	1308	1301	1324	1311	149	394	500	780	1	1	29793990	386	-4.80	0.40	12	0.20	-270.00	3232.00	2185	20220810	-40.69	1170	20221013	10.77	1685	-23.09	20230113	1175	10.30	20230103	2185	-40.69	20220810	1170	10.77	20221013	0.42	N	002070	500	148 억	452384	N	N	10	N	N
63	20230620	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	-20	5	-1.52	65322866	50219	130.71	1316	1316	1291	1710	922	1316	1300.76	1.52	0	-10926	1327	1321	1314	1308	1301	1324	1311	149	394	500	780	1	1	29793990	386	-4.80	0.40	12	0.17	-270.00	3232.00	2185	20220810	-40.69	1170	20221013	10.77	1685	-23.09	20230113	1175	10.30	20230103	2185	-40.69	20220810	1170	10.77	20221013	0.42	N	002070	500	148 억	452384	N	N	10	N	N
64	20230620	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1295	-21	5	-1.60	61711938	47436	123.47	1316	1316	1291	1710	922	1316	1300.95	1.52	0	-9544	1327	1321	1314	1308	1301	1324	1311	149	394	500	780	1	1	29793990	386	-4.80	0.40	12	0.16	-270.00	3232.00	2185	20220810	-40.73	1170	20221013	10.68	1685	-23.15	20230113	1175	10.21	20230103	2185	-40.73	20220810	1170	10.68	20221013	0.42	N	002070	500	148 억	452384	N	N	10	N	N
65	20230620	110510	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1295	-21	5	-1.60	56744786	43603	113.49	1316	1316	1291	1710	922	1316	1301.40	1.52	0	-7333	1327	1321	1314	1308	1301	1324	1311	149	394	500	780	1	1	29793990	386	-4.80	0.40	12	0.15	-270.00	3232.00	2185	20220810	-40.73	1170	20221013	10.68	1685	-23.15	20230113	1175	10.21	20230103	2185	-40.73	20220810	1170	10.68	20221013	0.42	N	002070	500	148 억	452384	N	N	10	N	N
66	20230620	101019	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1299	-17	5	-1.29	49031404	37659	98.02	1316	1316	1291	1710	922	1316	1301.98	1.52	0	-6799	1327	1321	1314	1308	1301	1324	1311	149	394	500	780	1	1	29793990	387	-4.81	0.40	12	0.13	-270.00	3232.00	2185	20220810	-40.55	1170	20221013	11.03	1685	-22.91	20230113	1175	10.55	20230103	2185	-40.55	20220810	1170	11.03	20221013	0.42	N	002070	500	148 억	452384	N	N	10	N	N
67	20230620	090149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	0	3	0.00	3886120	2953	7.69	1316	1316	1315	1710	922	1316	1315.99	1.52	0	-6	1327	1321	1314	1308	1301	1324	1311	149	394	500	780	1	1	29793990	392	-4.87	0.41	12	0.01	-270.00	3232.00	2185	20220810	-39.77	1170	20221013	12.48	1685	-21.90	20230113	1175	12.00	20230103	2185	-39.77	20220810	1170	12.48	20221013	0.42	N	002070	500	148 억	452384	N	N	10	N	N
68	20230619	160502	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	1	2	0.08	50479602	38419	32.31	1315	1320	1307	1709	921	1315	1313.92	1.55	0	-9338	1344	1329	1305	1290	1266	1317	1278	149	394	500	780	1	1	29793990	392	-4.87	0.41	12	0.13	-270.00	3232.00	2185	20220810	-39.77	1170	20221013	12.48	1685	-21.90	20230113	1175	12.00	20230103	2185	-39.77	20220810	1170	12.48	20221013	0.41	N	002070	500	148 억	461563	N	N	10	N	N
69	20230619	150739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	1	2	0.08	49439144	37628	31.65	1315	1320	1307	1709	921	1315	1313.89	1.55	0	-9290	1344	1329	1305	1290	1266	1317	1278	149	394	500	780	1	1	29793990	392	-4.87	0.41	12	0.13	-270.00	3232.00	2185	20220810	-39.77	1170	20221013	12.48	1685	-21.90	20230113	1175	12.00	20230103	2185	-39.77	20220810	1170	12.48	20221013	0.41	N	002070	500	148 억	461563	N	N	6	N	N
70	20230619	140546	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1313	-2	5	-0.15	40062079	30478	25.63	1315	1320	1307	1709	921	1315	1314.46	1.55	0	-7973	1344	1329	1305	1290	1266	1317	1278	149	394	500	780	1	1	29793990	391	-4.86	0.41	12	0.10	-270.00	3232.00	2185	20220810	-39.91	1170	20221013	12.22	1685	-22.08	20230113	1175	11.74	20230103	2185	-39.91	20220810	1170	12.22	20221013	0.41	N	002070	500	148 억	461563	N	N	6	N	N
71	20230619	130844	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1311	-4	5	-0.30	38382003	29197	24.55	1315	1320	1307	1709	921	1315	1314.59	1.55	0	-7240	1344	1329	1305	1290	1266	1317	1278	149	394	500	780	1	1	29793990	391	-4.86	0.41	12	0.10	-270.00	3232.00	2185	20220810	-40.00	1170	20221013	12.05	1685	-22.20	20230113	1175	11.57	20230103	2185	-40.00	20220810	1170	12.05	20221013	0.41	N	002070	500	148 억	461563	N	N	6	N	N
72	20230619	120216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1314	-1	5	-0.08	34966471	26597	22.37	1315	1320	1307	1709	921	1315	1314.68	1.55	0	-5937	1344	1329	1305	1290	1266	1317	1278	149	394	500	780	1	1	29793990	391	-4.87	0.41	12	0.09	-270.00	3232.00	2185	20220810	-39.86	1170	20221013	12.31	1685	-22.02	20230113	1175	11.83	20230103	2185	-39.86	20220810	1170	12.31	20221013	0.41	N	002070	500	148 억	461563	N	N	6	N	N
73	20230619	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1317	2	2	0.15	34145717	25973	21.84	1315	1320	1307	1709	921	1315	1314.66	1.55	0	-5891	1344	1329	1305	1290	1266	1317	1278	149	394	500	780	1	1	29793990	392	-4.88	0.41	12	0.09	-270.00	3232.00	2185	20220810	-39.73	1170	20221013	12.56	1685	-21.84	20230113	1175	12.09	20230103	2185	-39.73	20220810	1170	12.56	20221013	0.41	N	002070	500	148 억	461563	N	N	6	N	N
74	20230619	100307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1308	-7	5	-0.53	27846713	21173	17.81	1315	1320	1307	1709	921	1315	1315.20	1.55	0	-4867	1344	1329	1305	1290	1266	1317	1278	149	394	500	780	1	1	29793990	390	-4.84	0.40	12	0.07	-270.00	3232.00	2185	20220810	-40.14	1170	20221013	11.79	1685	-22.37	20230113	1175	11.32	20230103	2185	-40.14	20220810	1170	11.79	20221013	0.41	N	002070	500	148 억	461563	N	N	6	N	N
75	20230619	090115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	3	2	0.23	10710065	8143	6.85	1315	1318	1315	1709	921	1315	1315.25	1.55	0	-38	1344	1329	1305	1290	1266	1317	1278	149	394	500	780	1	1	29793990	393	-4.88	0.41	12	0.03	-270.00	3232.00	2185	20220810	-39.68	1170	20221013	12.65	1685	-21.78	20230113	1175	12.17	20230103	2185	-39.68	20220810	1170	12.65	20221013	0.41	N	002070	500	148 억	461563	N	N	6	N	N
76	20230616	160623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1315	0	3	0.00	153974815	118145	126.52	1318	1320	1281	1709	921	1315	1303.23	1.63	0	-21249	1328	1321	1313	1306	1298	1325	1310	149	394	500	780	1	1	29793990	392	-4.87	0.41	12	0.40	-270.00	3232.00	2210	20220615	-40.50	1170	20221013	12.39	1685	-21.96	20230113	1175	11.91	20230103	2185	-39.82	20220810	1170	12.39	20221013	0.41	N	002070	500	148 억	485196	N	N	6	N	N
77	20230616	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	-17	5	-1.29	140486088	107792	115.43	1318	1320	1281	1709	921	1315	1303.31	1.63	0	-19934	1328	1321	1313	1306	1298	1325	1310	149	394	500	780	1	1	29793990	387	-4.81	0.40	12	0.36	-270.00	3232.00	2210	20220615	-41.27	1170	20221013	10.94	1685	-22.97	20230113	1175	10.47	20230103	2185	-40.59	20220810	1170	10.94	20221013	0.41	N	002070	500	148 억	485196	N	N	8	N	N
78	20230616	140426	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1295	-20	5	-1.52	122469009	93887	100.54	1318	1320	1281	1709	921	1315	1304.43	1.63	0	-15226	1328	1321	1313	1306	1298	1325	1310	149	394	500	780	1	1	29793990	386	-4.80	0.40	12	0.32	-270.00	3232.00	2210	20220615	-41.40	1170	20221013	10.68	1685	-23.15	20230113	1175	10.21	20230103	2185	-40.73	20220810	1170	10.68	20221013	0.41	N	002070	500	148 억	485196	N	N	8	N	N
79	20230616	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	-19	5	-1.44	94980291	72608	77.75	1318	1320	1281	1709	921	1315	1308.12	1.63	0	-12177	1328	1321	1313	1306	1298	1325	1310	149	394	500	780	1	1	29793990	386	-4.80	0.40	12	0.24	-270.00	3232.00	2210	20220615	-41.36	1170	20221013	10.77	1685	-23.09	20230113	1175	10.30	20230103	2185	-40.69	20220810	1170	10.77	20221013	0.41	N	002070	500	148 억	485196	N	N	8	N	N
80	20230616	120451	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1307	-8	5	-0.61	60968035	46387	49.67	1318	1320	1304	1709	921	1315	1314.33	1.63	0	-7373	1328	1321	1313	1306	1298	1325	1310	149	394	500	780	1	1	29793990	389	-4.84	0.40	12	0.16	-270.00	3232.00	2210	20220615	-40.86	1170	20221013	11.71	1685	-22.43	20230113	1175	11.23	20230103	2185	-40.18	20220810	1170	11.71	20221013	0.41	N	002070	500	148 억	485196	N	N	8	N	N
81	20230616	110655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	3	2	0.23	25464140	19337	20.71	1318	1320	1315	1709	921	1315	1316.86	1.63	0	-1723	1328	1321	1313	1306	1298	1325	1310	149	394	500	780	1	1	29793990	393	-4.88	0.41	12	0.06	-270.00	3232.00	2210	20220615	-40.36	1170	20221013	12.65	1685	-21.78	20230113	1175	12.17	20230103	2185	-39.68	20220810	1170	12.65	20221013	0.41	N	002070	500	148 억	485196	N	N	8	N	N
82	20230616	100715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	3	2	0.23	14433266	10955	11.73	1318	1320	1316	1709	921	1315	1317.50	1.63	0	-242	1328	1321	1313	1306	1298	1325	1310	149	394	500	780	1	1	29793990	393	-4.88	0.41	12	0.04	-270.00	3232.00	2210	20220615	-40.36	1170	20221013	12.65	1685	-21.78	20230113	1175	12.17	20230103	2185	-39.68	20220810	1170	12.65	20221013	0.41	N	002070	500	148 억	485196	N	N	8	N	N
83	20230616	090619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	5	2	0.38	8567765	6500	6.96	1318	1320	1316	1709	921	1315	1318.12	1.63	0	-89	1328	1321	1313	1306	1298	1325	1310	149	394	500	780	1	1	29793990	393	-4.89	0.41	12	0.02	-270.00	3232.00	2210	20220615	-40.27	1170	20221013	12.82	1685	-21.66	20230113	1175	12.34	20230103	2185	-39.59	20220810	1170	12.82	20221013	0.41	N	002070	500	148 억	485196	N	N	8	N	N
84	20230615	150427	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1310	-1	5	-0.08	118216159	90043	54.83	1305	1320	1305	1704	918	1311	1312.89	1.66	0	-17910	1355	1333	1319	1297	1283	1326	1290	149	393	500	780	1	1	29793990	390	-4.85	0.41	12	0.30	-270.00	3232.00	2210	20220615	-40.72	1170	20221013	11.97	1685	-22.26	20230113	1175	11.49	20230103	2210	-40.72	20220615	1170	11.97	20221013	0.42	N	002070	500	148 억	495644	N	N	11	N	N
85	20230615	140304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	5	2	0.38	101751120	77514	47.20	1305	1320	1305	1704	918	1311	1312.68	1.66	0	-16132	1355	1333	1319	1297	1283	1326	1290	149	393	500	780	1	1	29793990	392	-4.87	0.41	12	0.26	-270.00	3232.00	2210	20220615	-40.45	1170	20221013	12.48	1685	-21.90	20230113	1175	12.00	20230103	2210	-40.45	20220615	1170	12.48	20221013	0.42	N	002070	500	148 억	495644	N	N	11	N	N
86	20230615	130932	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1315	4	2	0.31	91892434	70018	42.63	1305	1320	1305	1704	918	1311	1312.41	1.66	0	-14991	1355	1333	1319	1297	1283	1326	1290	149	393	500	780	1	1	29793990	392	-4.87	0.41	12	0.24	-270.00	3232.00	2210	20220615	-40.50	1170	20221013	12.39	1685	-21.96	20230113	1175	11.91	20230103	2210	-40.50	20220615	1170	12.39	20221013	0.42	N	002070	500	148 억	495644	N	N	11	N	N
87	20230615	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1310	-1	5	-0.08	80831001	61606	37.51	1305	1320	1305	1704	918	1311	1312.06	1.66	0	-13396	1355	1333	1319	1297	1283	1326	1290	149	393	500	780	1	1	29793990	390	-4.85	0.41	12	0.21	-270.00	3232.00	2210	20220615	-40.72	1170	20221013	11.97	1685	-22.26	20230113	1175	11.49	20230103	2210	-40.72	20220615	1170	11.97	20221013	0.42	N	002070	500	148 억	495644	N	N	11	N	N
88	20230615	111022	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1312	1	2	0.08	77070067	58735	35.76	1305	1320	1305	1704	918	1311	1312.17	1.66	0	-12773	1355	1333	1319	1297	1283	1326	1290	149	393	500	780	1	1	29793990	391	-4.86	0.41	12	0.20	-270.00	3232.00	2210	20220615	-40.63	1170	20221013	12.14	1685	-22.14	20230113	1175	11.66	20230103	2210	-40.63	20220615	1170	12.14	20221013	0.42	N	002070	500	148 억	495644	N	N	11	N	N
89	20230611	184855	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	4	2	0.30	47829861	35317	54.31	1350	1363	1349	1752	944	1348	1354.30	1.93	-9480	-9449	1369	1358	1352	1341	1335	1355	1338	149	404	500	800	1	1	29793990	403	-5.01	0.42	12	0.12	-270.00	3232.00	2630	20220609	-48.59	1170	20221013	15.56	1685	-19.76	20230113	1175	15.06	20230103	2630	-48.59	20220609	1170	15.56	20221013	0.39	N	002070	500	148 억	574330	N	N	11	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History