KissMeData/002070/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	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	20230831	160129	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1409	-21	5	-1.47	151910239	107028	134.29	1430	1440	1409	1859	1001	1430	1419.36	2.37	-8895	1448	1438	1429	1419	1410	1444	1425	149	429	500	1000	1	1	29793990	420	-5.22	0.44	12	0.36	-270.00	3232.00	2020	20230704	-30.25	1170	20221013	20.43	2020	-30.25	20230704	1175	19.91	20230103	2020	-30.25	20230704	1170	20.43	20221013	1.05	N	002070	500	148 억	706914	N	N	0	N	N
3	20230831	150139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	-13	5	-0.91	144321289	101650	127.54	1430	1440	1409	1859	1001	1430	1419.79	2.37	-9555	1448	1438	1429	1419	1410	1444	1425	149	429	500	1000	1	1	29793990	422	-5.25	0.44	12	0.34	-270.00	3232.00	2020	20230704	-29.85	1170	20221013	21.11	2020	-29.85	20230704	1175	20.60	20230103	2020	-29.85	20230704	1170	21.11	20221013	1.05	N	002070	500	148 억	706914	N	N	0	N	N
4	20230831	140143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1416	-14	5	-0.98	129860797	91426	114.71	1430	1440	1410	1859	1001	1430	1420.39	2.37	-10418	1448	1438	1429	1419	1410	1444	1425	149	429	500	1000	1	1	29793990	422	-5.24	0.44	12	0.31	-270.00	3232.00	2020	20230704	-29.90	1170	20221013	21.03	2020	-29.90	20230704	1175	20.51	20230103	2020	-29.90	20230704	1170	21.03	20221013	1.05	N	002070	500	148 억	706914	N	N	0	N	N
5	20230831	130140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1412	-18	5	-1.26	110019964	77383	97.09	1430	1440	1411	1859	1001	1430	1421.76	2.37	-9341	1448	1438	1429	1419	1410	1444	1425	149	429	500	1000	1	1	29793990	421	-5.23	0.44	12	0.26	-270.00	3232.00	2020	20230704	-30.10	1170	20221013	20.68	2020	-30.10	20230704	1175	20.17	20230103	2020	-30.10	20230704	1170	20.68	20221013	1.05	N	002070	500	148 억	706914	N	N	0	N	N
6	20230831	120140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-16	5	-1.12	102941186	72386	90.82	1430	1440	1411	1859	1001	1430	1422.11	2.37	-8893	1448	1438	1429	1419	1410	1444	1425	149	429	500	1000	1	1	29793990	421	-5.24	0.44	12	0.24	-270.00	3232.00	2020	20230704	-30.00	1170	20221013	20.85	2020	-30.00	20230704	1175	20.34	20230103	2020	-30.00	20230704	1170	20.85	20221013	1.05	N	002070	500	148 억	706914	N	N	0	N	N
7	20230831	110157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	-10	5	-0.70	91218580	64103	80.43	1430	1440	1411	1859	1001	1430	1423.00	2.37	-8687	1448	1438	1429	1419	1410	1444	1425	149	429	500	1000	1	1	29793990	423	-5.26	0.44	12	0.22	-270.00	3232.00	2020	20230704	-29.70	1170	20221013	21.37	2020	-29.70	20230704	1175	20.85	20230103	2020	-29.70	20230704	1170	21.37	20221013	1.05	N	002070	500	148 억	706914	N	N	0	N	N
8	20230831	100150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1412	-18	5	-1.26	51038668	35792	44.91	1430	1440	1411	1859	1001	1430	1425.98	2.37	-8552	1448	1438	1429	1419	1410	1444	1425	149	429	500	1000	1	1	29793990	421	-5.23	0.44	12	0.12	-270.00	3232.00	2020	20230704	-30.10	1170	20221013	20.68	2020	-30.10	20230704	1175	20.17	20230103	2020	-30.10	20230704	1170	20.68	20221013	1.05	N	002070	500	148 억	706914	N	N	0	N	N
9	20230831	090133	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1440	10	2	0.70	11148009	7795	9.78	1430	1440	1430	1859	1001	1430	1430.15	2.37	-1140	1448	1438	1429	1419	1410	1444	1425	149	429	500	1000	1	1	29793990	429	-5.33	0.45	12	0.03	-270.00	3232.00	2020	20230704	-28.71	1170	20221013	23.08	2020	-28.71	20230704	1175	22.55	20230103	2020	-28.71	20230704	1170	23.08	20221013	1.05	N	002070	500	148 억	706914	N	N	0	N	N
10	20230830	160129	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1430	6	2	0.42	110568479	77578	60.62	1424	1439	1420	1851	997	1424	1425.26	2.34	16862	1446	1434	1427	1415	1408	1441	1422	149	427	500	990	1	1	29793990	426	-5.30	0.44	12	0.26	-270.00	3232.00	2020	20230704	-29.21	1170	20221013	22.22	2020	-29.21	20230704	1175	21.70	20230103	2020	-29.21	20230704	1170	22.22	20221013	1.07	N	002070	500	148 억	698601	N	N	0	N	N
11	20230830	150137	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	3	2	0.21	102143132	71678	56.01	1424	1439	1420	1851	997	1424	1425.03	2.34	15013	1446	1434	1427	1415	1408	1441	1422	149	427	500	990	1	1	29793990	425	-5.29	0.44	12	0.24	-270.00	3232.00	2020	20230704	-29.36	1170	20221013	21.97	2020	-29.36	20230704	1175	21.45	20230103	2020	-29.36	20230704	1170	21.97	20221013	1.07	N	002070	500	148 억	698601	N	N	0	N	N
12	20230830	140141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1430	6	2	0.42	85916128	60327	47.14	1424	1439	1420	1851	997	1424	1424.17	2.34	8305	1446	1434	1427	1415	1408	1441	1422	149	427	500	990	1	1	29793990	426	-5.30	0.44	12	0.20	-270.00	3232.00	2020	20230704	-29.21	1170	20221013	22.22	2020	-29.21	20230704	1175	21.70	20230103	2020	-29.21	20230704	1170	22.22	20221013	1.07	N	002070	500	148 억	698601	N	N	0	N	N
13	20230830	130138	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	3	2	0.21	80476928	56515	44.16	1424	1439	1420	1851	997	1424	1423.99	2.34	8102	1446	1434	1427	1415	1408	1441	1422	149	427	500	990	1	1	29793990	425	-5.29	0.44	12	0.19	-270.00	3232.00	2020	20230704	-29.36	1170	20221013	21.97	2020	-29.36	20230704	1175	21.45	20230103	2020	-29.36	20230704	1170	21.97	20221013	1.07	N	002070	500	148 억	698601	N	N	0	N	N
14	20230830	120143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	0	3	0.00	62561207	43916	34.32	1424	1439	1420	1851	997	1424	1424.57	2.34	7401	1446	1434	1427	1415	1408	1441	1422	149	427	500	990	1	1	29793990	424	-5.27	0.44	12	0.15	-270.00	3232.00	2020	20230704	-29.50	1170	20221013	21.71	2020	-29.50	20230704	1175	21.19	20230103	2020	-29.50	20230704	1170	21.71	20221013	1.07	N	002070	500	148 억	698601	N	N	0	N	N
15	20230830	110153	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	0	3	0.00	48165449	33789	26.40	1424	1439	1421	1851	997	1424	1425.48	2.34	6565	1446	1434	1427	1415	1408	1441	1422	149	427	500	990	1	1	29793990	424	-5.27	0.44	12	0.11	-270.00	3232.00	2020	20230704	-29.50	1170	20221013	21.71	2020	-29.50	20230704	1175	21.19	20230103	2020	-29.50	20230704	1170	21.71	20221013	1.07	N	002070	500	148 억	698601	N	N	0	N	N
16	20230830	100147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1431	7	2	0.49	37283687	26150	20.43	1424	1439	1421	1851	997	1424	1425.76	2.34	6651	1446	1434	1427	1415	1408	1441	1422	149	427	500	990	1	1	29793990	426	-5.30	0.44	12	0.09	-270.00	3232.00	2020	20230704	-29.16	1170	20221013	22.31	2020	-29.16	20230704	1175	21.79	20230103	2020	-29.16	20230704	1170	22.31	20221013	1.07	N	002070	500	148 억	698601	N	N	0	N	N
17	20230830	090133	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	0	3	0.00	1082240	760	0.59	1424	1424	1424	1851	997	1424	1424.00	2.34	-52	1446	1434	1427	1415	1408	1441	1422	149	427	500	990	1	1	29793990	424	-5.27	0.44	12	0.00	-270.00	3232.00	2020	20230704	-29.50	1170	20221013	21.71	2020	-29.50	20230704	1175	21.19	20230103	2020	-29.50	20230704	1170	21.71	20221013	1.07	N	002070	500	148 억	698601	N	N	0	N	N
18	20230829	160128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	4	2	0.28	177799265	124440	53.62	1421	1439	1420	1846	994	1420	1428.80	2.22	33419	1490	1454	1423	1387	1356	1439	1372	149	426	500	990	1	1	29793990	424	-5.27	0.44	12	0.42	-270.00	3232.00	2020	20230704	-29.50	1170	20221013	21.71	2020	-29.50	20230704	1175	21.19	20230103	2020	-29.50	20230704	1170	21.71	20221013	1.05	N	002070	500	148 억	661969	N	N	0	N	N
19	20230829	150138	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	7	2	0.49	171510850	120029	51.72	1421	1439	1420	1846	994	1420	1428.91	2.22	33638	1490	1454	1423	1387	1356	1439	1372	149	426	500	990	1	1	29793990	425	-5.29	0.44	12	0.40	-270.00	3232.00	2020	20230704	-29.36	1170	20221013	21.97	2020	-29.36	20230704	1175	21.45	20230103	2020	-29.36	20230704	1170	21.97	20221013	1.05	N	002070	500	148 억	661969	N	N	0	N	N
20	20230829	140141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1429	9	2	0.63	155843591	109044	46.99	1421	1439	1420	1846	994	1420	1429.18	2.22	33194	1490	1454	1423	1387	1356	1439	1372	149	426	500	990	1	1	29793990	426	-5.29	0.44	12	0.37	-270.00	3232.00	2020	20230704	-29.26	1170	20221013	22.14	2020	-29.26	20230704	1175	21.62	20230103	2020	-29.26	20230704	1170	22.14	20221013	1.05	N	002070	500	148 억	661969	N	N	0	N	N
21	20230829	130139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1433	13	2	0.92	143387234	100324	43.23	1421	1439	1420	1846	994	1420	1429.24	2.22	33731	1490	1454	1423	1387	1356	1439	1372	149	426	500	990	1	1	29793990	427	-5.31	0.44	12	0.34	-270.00	3232.00	2020	20230704	-29.06	1170	20221013	22.48	2020	-29.06	20230704	1175	21.96	20230103	2020	-29.06	20230704	1170	22.48	20221013	1.05	N	002070	500	148 억	661969	N	N	0	N	N
22	20230829	120140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1434	14	2	0.99	138287114	96770	41.70	1421	1439	1420	1846	994	1420	1429.03	2.22	33816	1490	1454	1423	1387	1356	1439	1372	149	426	500	990	1	1	29793990	427	-5.31	0.44	12	0.32	-270.00	3232.00	2020	20230704	-29.01	1170	20221013	22.56	2020	-29.01	20230704	1175	22.04	20230103	2020	-29.01	20230704	1170	22.56	20221013	1.05	N	002070	500	148 억	661969	N	N	0	N	N
23	20230829	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1432	12	2	0.85	105384968	73802	31.80	1421	1439	1420	1846	994	1420	1427.94	2.22	24005	1490	1454	1423	1387	1356	1439	1372	149	426	500	990	1	1	29793990	427	-5.30	0.44	12	0.25	-270.00	3232.00	2020	20230704	-29.11	1170	20221013	22.39	2020	-29.11	20230704	1175	21.87	20230103	2020	-29.11	20230704	1170	22.39	20221013	1.05	N	002070	500	148 억	661969	N	N	0	N	N
24	20230829	100151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1431	11	2	0.77	62809383	44076	18.99	1421	1439	1420	1846	994	1420	1425.02	2.22	18652	1490	1454	1423	1387	1356	1439	1372	149	426	500	990	1	1	29793990	426	-5.30	0.44	12	0.15	-270.00	3232.00	2020	20230704	-29.16	1170	20221013	22.31	2020	-29.16	20230704	1175	21.79	20230103	2020	-29.16	20230704	1170	22.31	20221013	1.05	N	002070	500	148 억	661969	N	N	0	N	N
25	20230829	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1433	13	2	0.92	479057	337	0.15	1421	1433	1421	1846	994	1420	1421.53	2.22	-42	1490	1454	1423	1387	1356	1439	1372	149	426	500	990	1	1	29793990	427	-5.31	0.44	12	0.00	-270.00	3232.00	2020	20230704	-29.06	1170	20221013	22.48	2020	-29.06	20230704	1175	21.96	20230103	2020	-29.06	20230704	1170	22.48	20221013	1.05	N	002070	500	148 억	661969	N	N	0	N	N
26	20230828	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	0	3	0.00	329386754	231703	30.41	1440	1459	1392	1846	994	1420	1421.59	2.10	36964	1542	1480	1428	1366	1314	1512	1398	149	426	500	990	1	1	29793990	423	-5.26	0.44	12	0.78	-270.00	3232.00	2020	20230704	-29.70	1170	20221013	21.37	2020	-29.70	20230704	1175	20.85	20230103	2020	-29.70	20230704	1170	21.37	20221013	1.06	N	002070	500	148 억	624185	N	N	0	N	N
27	20230828	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	0	3	0.00	321074836	225860	29.64	1440	1459	1392	1846	994	1420	1421.57	2.10	38171	1542	1480	1428	1366	1314	1512	1398	149	426	500	990	1	1	29793990	423	-5.26	0.44	12	0.76	-270.00	3232.00	2020	20230704	-29.70	1170	20221013	21.37	2020	-29.70	20230704	1175	20.85	20230103	2020	-29.70	20230704	1170	21.37	20221013	1.06	N	002070	500	148 억	624185	N	N	0	N	N
28	20230828	140128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1428	8	2	0.56	282109911	198534	26.05	1440	1459	1392	1846	994	1420	1420.97	2.10	30460	1542	1480	1428	1366	1314	1512	1398	149	426	500	990	1	1	29793990	425	-5.29	0.44	12	0.67	-270.00	3232.00	2020	20230704	-29.31	1170	20221013	22.05	2020	-29.31	20230704	1175	21.53	20230103	2020	-29.31	20230704	1170	22.05	20221013	1.06	N	002070	500	148 억	624185	N	N	0	N	N
29	20230828	130128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1421	1	2	0.07	169191451	119915	15.74	1440	1440	1392	1846	994	1420	1410.93	2.10	17395	1542	1480	1428	1366	1314	1512	1398	149	426	500	990	1	1	29793990	423	-5.26	0.44	12	0.40	-270.00	3232.00	2020	20230704	-29.65	1170	20221013	21.45	2020	-29.65	20230704	1175	20.94	20230103	2020	-29.65	20230704	1170	21.45	20221013	1.06	N	002070	500	148 억	624185	N	N	0	N	N
30	20230828	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1411	-9	5	-0.63	151980053	107717	14.14	1440	1440	1392	1846	994	1420	1410.92	2.10	11840	1542	1480	1428	1366	1314	1512	1398	149	426	500	990	1	1	29793990	420	-5.23	0.44	12	0.36	-270.00	3232.00	2020	20230704	-30.15	1170	20221013	20.60	2020	-30.15	20230704	1175	20.09	20230103	2020	-30.15	20230704	1170	20.60	20221013	1.06	N	002070	500	148 억	624185	N	N	0	N	N
31	20230828	110128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1418	-2	5	-0.14	137853678	97695	12.82	1440	1440	1392	1846	994	1420	1411.06	2.10	7182	1542	1480	1428	1366	1314	1512	1398	149	426	500	990	1	1	29793990	422	-5.25	0.44	12	0.33	-270.00	3232.00	2020	20230704	-29.80	1170	20221013	21.20	2020	-29.80	20230704	1175	20.68	20230103	2020	-29.80	20230704	1170	21.20	20221013	1.06	N	002070	500	148 억	624185	N	N	0	N	N
32	20230828	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	-20	5	-1.41	114434328	81060	10.64	1440	1440	1392	1846	994	1420	1411.72	2.10	747	1542	1480	1428	1366	1314	1512	1398	149	426	500	990	1	1	29793990	417	-5.19	0.43	12	0.27	-270.00	3232.00	2020	20230704	-30.69	1170	20221013	19.66	2020	-30.69	20230704	1175	19.15	20230103	2020	-30.69	20230704	1170	19.66	20221013	1.06	N	002070	500	148 억	624185	N	N	0	N	N
33	20230828	090128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1429	9	2	0.63	6599362	4585	0.60	1440	1440	1429	1846	994	1420	1439.34	2.10	-1648	1542	1480	1428	1366	1314	1512	1398	149	426	500	990	1	1	29793990	426	-5.29	0.44	12	0.02	-270.00	3232.00	2020	20230704	-29.26	1170	20221013	22.14	2020	-29.26	20230704	1175	21.62	20230103	2020	-29.26	20230704	1170	22.14	20221013	1.06	N	002070	500	148 억	624185	N	N	0	N	N
34	20230825	160128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	31	2	2.23	1091603454	758359	681.06	1399	1490	1376	1805	973	1389	1439.45	2.16	-23713	1427	1408	1395	1376	1363	1401	1369	149	416	500	970	1	1	29793990	423	-5.26	0.44	12	2.55	-270.00	3232.00	2020	20230704	-29.70	1170	20221013	21.37	2020	-29.70	20230704	1175	20.85	20230103	2020	-29.70	20230704	1170	21.37	20221013	1.02	N	002070	500	148 억	642328	N	N	0	N	N
35	20230825	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1425	36	2	2.59	1081577723	751296	674.72	1399	1490	1376	1805	973	1389	1439.62	2.16	-23479	1427	1408	1395	1376	1363	1401	1369	149	416	500	970	1	1	29793990	425	-5.28	0.44	12	2.52	-270.00	3232.00	2020	20230704	-29.46	1170	20221013	21.79	2020	-29.46	20230704	1175	21.28	20230103	2020	-29.46	20230704	1170	21.79	20221013	1.02	N	002070	500	148 억	642328	N	N	0	N	N
36	20230825	140127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1422	33	2	2.38	1045392547	725840	651.86	1399	1490	1376	1805	973	1389	1440.25	2.16	-22505	1427	1408	1395	1376	1363	1401	1369	149	416	500	970	1	1	29793990	424	-5.27	0.44	12	2.44	-270.00	3232.00	2020	20230704	-29.60	1170	20221013	21.54	2020	-29.60	20230704	1175	21.02	20230103	2020	-29.60	20230704	1170	21.54	20221013	1.02	N	002070	500	148 억	642328	N	N	0	N	N
37	20230825	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1450	61	2	4.39	966341650	670756	602.39	1399	1490	1376	1805	973	1389	1440.68	2.16	-24293	1427	1408	1395	1376	1363	1401	1369	149	416	500	970	1	1	29793990	432	-5.37	0.45	12	2.25	-270.00	3232.00	2020	20230704	-28.22	1170	20221013	23.93	2020	-28.22	20230704	1175	23.40	20230103	2020	-28.22	20230704	1170	23.93	20221013	1.02	N	002070	500	148 억	642328	N	N	0	N	N
38	20230825	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1433	44	2	3.17	788832191	548186	492.31	1399	1490	1376	1805	973	1389	1438.99	2.16	-41880	1427	1408	1395	1376	1363	1401	1369	149	416	500	970	1	1	29793990	427	-5.31	0.44	12	1.84	-270.00	3232.00	2020	20230704	-29.06	1170	20221013	22.48	2020	-29.06	20230704	1175	21.96	20230103	2020	-29.06	20230704	1170	22.48	20221013	1.02	N	002070	500	148 억	642328	N	N	0	N	N
39	20230825	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	-4	5	-0.29	44669157	32273	28.98	1399	1399	1376	1805	973	1389	1384.10	2.16	-5714	1427	1408	1395	1376	1363	1401	1369	149	416	500	970	1	1	29793990	413	-5.13	0.43	12	0.11	-270.00	3232.00	2020	20230704	-31.44	1170	20221013	18.38	2020	-31.44	20230704	1175	17.87	20230103	2020	-31.44	20230704	1170	18.38	20221013	1.02	N	002070	500	148 억	642328	N	N	0	N	N
40	20230825	100127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	-5	5	-0.36	33419277	24115	21.66	1399	1399	1376	1805	973	1389	1385.83	2.16	-5303	1427	1408	1395	1376	1363	1401	1369	149	416	500	970	1	1	29793990	412	-5.13	0.43	12	0.08	-270.00	3232.00	2020	20230704	-31.49	1170	20221013	18.29	2020	-31.49	20230704	1175	17.79	20230103	2020	-31.49	20230704	1170	18.29	20221013	1.02	N	002070	500	148 억	642328	N	N	0	N	N
41	20230825	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	4	2	0.29	9590953	6898	6.19	1399	1399	1380	1805	973	1389	1390.40	2.16	-5146	1427	1408	1395	1376	1363	1401	1369	149	416	500	970	1	1	29793990	415	-5.16	0.43	12	0.02	-270.00	3232.00	2020	20230704	-31.04	1170	20221013	19.06	2020	-31.04	20230704	1175	18.55	20230103	2020	-31.04	20230704	1170	19.06	20221013	1.02	N	002070	500	148 억	642328	N	N	0	N	N
42	20230824	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	-1	5	-0.07	154727785	111295	39.65	1390	1414	1382	1807	973	1390	1390.25	2.14	6294	1468	1428	1406	1366	1344	1418	1356	149	417	500	970	1	1	29793990	414	-5.14	0.43	12	0.37	-270.00	3232.00	2020	20230704	-31.24	1170	20221013	18.72	2020	-31.24	20230704	1175	18.21	20230103	2020	-31.24	20230704	1170	18.72	20221013	1.01	N	002070	500	148 억	636129	N	N	0	N	N
43	20230824	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1391	1	2	0.07	148943287	107121	38.16	1390	1414	1382	1807	973	1390	1390.42	2.14	6306	1468	1428	1406	1366	1344	1418	1356	149	417	500	970	1	1	29793990	414	-5.15	0.43	12	0.36	-270.00	3232.00	2020	20230704	-31.14	1170	20221013	18.89	2020	-31.14	20230704	1175	18.38	20230103	2020	-31.14	20230704	1170	18.89	20221013	1.01	N	002070	500	148 억	636129	N	N	0	N	N
44	20230824	140127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	-1	5	-0.07	129660027	93215	33.21	1390	1414	1382	1807	973	1390	1390.98	2.14	6090	1468	1428	1406	1366	1344	1418	1356	149	417	500	970	1	1	29793990	414	-5.14	0.43	12	0.31	-270.00	3232.00	2020	20230704	-31.24	1170	20221013	18.72	2020	-31.24	20230704	1175	18.21	20230103	2020	-31.24	20230704	1170	18.72	20221013	1.01	N	002070	500	148 억	636129	N	N	0	N	N
45	20230824	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1383	-7	5	-0.50	103352358	74314	26.48	1390	1414	1382	1807	973	1390	1390.75	2.14	1048	1468	1428	1406	1366	1344	1418	1356	149	417	500	970	1	1	29793990	412	-5.12	0.43	12	0.25	-270.00	3232.00	2020	20230704	-31.53	1170	20221013	18.21	2020	-31.53	20230704	1175	17.70	20230103	2020	-31.53	20230704	1170	18.21	20221013	1.01	N	002070	500	148 억	636129	N	N	0	N	N
46	20230824	120128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	0	3	0.00	95270662	68492	24.40	1390	1414	1382	1807	973	1390	1390.98	2.14	1603	1468	1428	1406	1366	1344	1418	1356	149	417	500	970	1	1	29793990	414	-5.15	0.43	12	0.23	-270.00	3232.00	2020	20230704	-31.19	1170	20221013	18.80	2020	-31.19	20230704	1175	18.30	20230103	2020	-31.19	20230704	1170	18.80	20221013	1.01	N	002070	500	148 억	636129	N	N	0	N	N
47	20230824	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	7	2	0.50	61867750	44413	15.82	1390	1414	1382	1807	973	1390	1393.01	2.14	-79	1468	1428	1406	1366	1344	1418	1356	149	417	500	970	1	1	29793990	416	-5.17	0.43	12	0.15	-270.00	3232.00	2020	20230704	-30.84	1170	20221013	19.40	2020	-30.84	20230704	1175	18.89	20230103	2020	-30.84	20230704	1170	19.40	20221013	1.01	N	002070	500	148 억	636129	N	N	0	N	N
48	20230824	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	4	2	0.29	33139167	23726	8.45	1390	1414	1385	1807	973	1390	1396.74	2.14	-497	1468	1428	1406	1366	1344	1418	1356	149	417	500	970	1	1	29793990	415	-5.16	0.43	12	0.08	-270.00	3232.00	2020	20230704	-30.99	1170	20221013	19.15	2020	-30.99	20230704	1175	18.64	20230103	2020	-30.99	20230704	1170	19.15	20221013	1.01	N	002070	500	148 억	636129	N	N	0	N	N
49	20230824	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	-5	5	-0.36	8090110	5821	2.07	1390	1405	1385	1807	973	1390	1389.81	2.14	850	1468	1428	1406	1366	1344	1418	1356	149	417	500	970	1	1	29793990	413	-5.13	0.43	12	0.02	-270.00	3232.00	2020	20230704	-31.44	1170	20221013	18.38	2020	-31.44	20230704	1175	17.87	20230103	2020	-31.44	20230704	1170	18.38	20221013	1.01	N	002070	500	148 억	636129	N	N	0	N	N
50	20230823	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	10	2	0.72	394108848	278181	141.02	1395	1446	1384	1794	966	1380	1416.78	2.03	29358	1448	1414	1393	1359	1338	1403	1348	149	414	500	960	1	1	29793990	414	-5.15	0.43	12	0.93	-270.00	3232.00	2020	20230704	-31.19	1170	20221013	18.80	2020	-31.19	20230704	1175	18.30	20230103	2020	-31.19	20230704	1170	18.80	20221013	1.01	N	002070	500	148 억	604848	N	N	0	N	N
51	20230823	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	21	2	1.52	359731022	253535	128.52	1395	1446	1384	1794	966	1380	1418.86	2.03	21367	1448	1414	1393	1359	1338	1403	1348	149	414	500	960	1	1	29793990	417	-5.19	0.43	12	0.85	-270.00	3232.00	2020	20230704	-30.64	1170	20221013	19.74	2020	-30.64	20230704	1175	19.23	20230103	2020	-30.64	20230704	1170	19.74	20221013	1.01	N	002070	500	148 억	604848	N	N	0	N	N
52	20230823	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	37	2	2.68	323153255	227524	115.34	1395	1446	1384	1794	966	1380	1420.30	2.03	14048	1448	1414	1393	1359	1338	1403	1348	149	414	500	960	1	1	29793990	422	-5.25	0.44	12	0.76	-270.00	3232.00	2020	20230704	-29.85	1170	20221013	21.11	2020	-29.85	20230704	1175	20.60	20230103	2020	-29.85	20230704	1170	21.11	20221013	1.01	N	002070	500	148 억	604848	N	N	0	N	N
53	20230823	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1419	39	2	2.83	294161324	207046	104.96	1395	1446	1384	1794	966	1380	1420.75	2.03	16806	1448	1414	1393	1359	1338	1403	1348	149	414	500	960	1	1	29793990	423	-5.26	0.44	12	0.69	-270.00	3232.00	2020	20230704	-29.75	1170	20221013	21.28	2020	-29.75	20230704	1175	20.77	20230103	2020	-29.75	20230704	1170	21.28	20221013	1.01	N	002070	500	148 억	604848	N	N	0	N	N
54	20230823	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1423	43	2	3.12	283252544	199372	101.07	1395	1446	1384	1794	966	1380	1420.72	2.03	16812	1448	1414	1393	1359	1338	1403	1348	149	414	500	960	1	1	29793990	424	-5.27	0.44	12	0.67	-270.00	3232.00	2020	20230704	-29.55	1170	20221013	21.62	2020	-29.55	20230704	1175	21.11	20230103	2020	-29.55	20230704	1170	21.62	20221013	1.01	N	002070	500	148 억	604848	N	N	0	N	N
55	20230823	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1425	45	2	3.26	260508228	183396	92.97	1395	1446	1384	1794	966	1380	1420.47	2.03	16758	1448	1414	1393	1359	1338	1403	1348	149	414	500	960	1	1	29793990	425	-5.28	0.44	12	0.62	-270.00	3232.00	2020	20230704	-29.46	1170	20221013	21.79	2020	-29.46	20230704	1175	21.28	20230103	2020	-29.46	20230704	1170	21.79	20221013	1.01	N	002070	500	148 억	604848	N	N	0	N	N
56	20230823	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1429	49	2	3.55	189903288	133997	67.93	1395	1446	1384	1794	966	1380	1417.22	2.03	16872	1448	1414	1393	1359	1338	1403	1348	149	414	500	960	1	1	29793990	426	-5.29	0.44	12	0.45	-270.00	3232.00	2020	20230704	-29.26	1170	20221013	22.14	2020	-29.26	20230704	1175	21.62	20230103	2020	-29.26	20230704	1170	22.14	20221013	1.01	N	002070	500	148 억	604848	N	N	0	N	N
57	20230823	090127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	9	2	0.65	5655137	4055	2.06	1395	1395	1389	1794	966	1380	1394.61	2.03	-2117	1448	1414	1393	1359	1338	1403	1348	149	414	500	960	1	1	29793990	414	-5.14	0.43	12	0.01	-270.00	3232.00	2020	20230704	-31.24	1170	20221013	18.72	2020	-31.24	20230704	1175	18.21	20230103	2020	-31.24	20230704	1170	18.72	20221013	1.01	N	002070	500	148 억	604848	N	N	0	N	N
58	20230822	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	-12	5	-0.86	274441152	197264	174.96	1392	1427	1372	1809	975	1392	1391.24	1.91	36667	1438	1414	1382	1358	1326	1427	1371	149	417	500	970	1	1	29793990	411	-5.11	0.43	12	0.66	-270.00	3232.00	2020	20230704	-31.68	1170	20221013	17.95	2020	-31.68	20230704	1175	17.45	20230103	2020	-31.68	20230704	1170	17.95	20221013	0.99	N	002070	500	148 억	568358	N	N	0	N	N
59	20230822	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	-7	5	-0.50	245298262	176207	156.29	1392	1427	1372	1809	975	1392	1392.10	1.91	42280	1438	1414	1382	1358	1326	1427	1371	149	417	500	970	1	1	29793990	413	-5.13	0.43	12	0.59	-270.00	3232.00	2020	20230704	-31.44	1170	20221013	18.38	2020	-31.44	20230704	1175	17.87	20230103	2020	-31.44	20230704	1170	18.38	20221013	0.99	N	002070	500	148 억	568358	N	N	0	N	N
60	20230822	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1388	-4	5	-0.29	227859513	163634	145.13	1392	1427	1372	1809	975	1392	1392.49	1.91	42830	1438	1414	1382	1358	1326	1427	1371	149	417	500	970	1	1	29793990	414	-5.14	0.43	12	0.55	-270.00	3232.00	2020	20230704	-31.29	1170	20221013	18.63	2020	-31.29	20230704	1175	18.13	20230103	2020	-31.29	20230704	1170	18.63	20221013	0.99	N	002070	500	148 억	568358	N	N	0	N	N
61	20230822	130124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	8	2	0.57	191378398	137333	121.81	1392	1427	1372	1809	975	1392	1393.54	1.91	33513	1438	1414	1382	1358	1326	1427	1371	149	417	500	970	1	1	29793990	417	-5.19	0.43	12	0.46	-270.00	3232.00	2020	20230704	-30.69	1170	20221013	19.66	2020	-30.69	20230704	1175	19.15	20230103	2020	-30.69	20230704	1170	19.66	20221013	0.99	N	002070	500	148 억	568358	N	N	0	N	N
62	20230822	120125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1411	19	2	1.36	179437161	128779	114.22	1392	1427	1372	1809	975	1392	1393.37	1.91	32697	1438	1414	1382	1358	1326	1427	1371	149	417	500	970	1	1	29793990	420	-5.23	0.44	12	0.43	-270.00	3232.00	2020	20230704	-30.15	1170	20221013	20.60	2020	-30.15	20230704	1175	20.09	20230103	2020	-30.15	20230704	1170	20.60	20221013	0.99	N	002070	500	148 억	568358	N	N	0	N	N
63	20230822	110127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	-7	5	-0.50	103429685	74792	66.34	1392	1398	1372	1809	975	1392	1382.90	1.91	15982	1438	1414	1382	1358	1326	1427	1371	149	417	500	970	1	1	29793990	413	-5.13	0.43	12	0.25	-270.00	3232.00	2020	20230704	-31.44	1170	20221013	18.38	2020	-31.44	20230704	1175	17.87	20230103	2020	-31.44	20230704	1170	18.38	20221013	0.99	N	002070	500	148 억	568358	N	N	0	N	N
64	20230822	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1386	-6	5	-0.43	59112813	42721	37.89	1392	1398	1372	1809	975	1392	1383.69	1.91	6907	1438	1414	1382	1358	1326	1427	1371	149	417	500	970	1	1	29793990	413	-5.13	0.43	12	0.14	-270.00	3232.00	2020	20230704	-31.39	1170	20221013	18.46	2020	-31.39	20230704	1175	17.96	20230103	2020	-31.39	20230704	1170	18.46	20221013	0.99	N	002070	500	148 억	568358	N	N	0	N	N
65	20230822	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	2	2	0.14	6240705	4483	3.98	1392	1394	1392	1809	975	1392	1392.08	1.91	755	1438	1414	1382	1358	1326	1427	1371	149	417	500	970	1	1	29793990	415	-5.16	0.43	12	0.02	-270.00	3232.00	2020	20230704	-30.99	1170	20221013	19.15	2020	-30.99	20230704	1175	18.64	20230103	2020	-30.99	20230704	1170	19.15	20221013	0.99	N	002070	500	148 억	568358	N	N	0	N	N
66	20230821	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1392	29	2	2.13	152509485	110155	68.28	1350	1406	1350	1771	955	1363	1384.50	1.78	30685	1412	1387	1374	1349	1336	1381	1343	149	408	500	950	1	1	29793990	415	-5.16	0.43	12	0.37	-270.00	3232.00	2020	20230704	-31.09	1170	20221013	18.97	2020	-31.09	20230704	1175	18.47	20230103	2020	-31.09	20230704	1170	18.97	20221013	1.02	N	002070	500	148 억	531422	N	N	0	N	N
67	20230821	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	27	2	1.98	133119400	96189	59.62	1350	1406	1350	1771	955	1363	1383.94	1.78	28894	1412	1387	1374	1349	1336	1381	1343	149	408	500	950	1	1	29793990	414	-5.15	0.43	12	0.32	-270.00	3232.00	2020	20230704	-31.19	1170	20221013	18.80	2020	-31.19	20230704	1175	18.30	20230103	2020	-31.19	20230704	1170	18.80	20221013	1.02	N	002070	500	148 억	531422	N	N	0	N	N
68	20230821	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	30	2	2.20	119800634	86607	53.68	1350	1406	1350	1771	955	1363	1383.27	1.78	30346	1412	1387	1374	1349	1336	1381	1343	149	408	500	950	1	1	29793990	415	-5.16	0.43	12	0.29	-270.00	3232.00	2020	20230704	-31.04	1170	20221013	19.06	2020	-31.04	20230704	1175	18.55	20230103	2020	-31.04	20230704	1170	19.06	20221013	1.02	N	002070	500	148 억	531422	N	N	0	N	N
69	20230821	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1388	25	2	1.83	99096558	71738	44.46	1350	1406	1350	1771	955	1363	1381.37	1.78	30839	1412	1387	1374	1349	1336	1381	1343	149	408	500	950	1	1	29793990	414	-5.14	0.43	12	0.24	-270.00	3232.00	2020	20230704	-31.29	1170	20221013	18.63	2020	-31.29	20230704	1175	18.13	20230103	2020	-31.29	20230704	1170	18.63	20221013	1.02	N	002070	500	148 억	531422	N	N	0	N	N
70	20230821	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	21	2	1.54	88737734	64252	39.82	1350	1406	1350	1771	955	1363	1381.09	1.78	27835	1412	1387	1374	1349	1336	1381	1343	149	408	500	950	1	1	29793990	412	-5.13	0.43	12	0.22	-270.00	3232.00	2020	20230704	-31.49	1170	20221013	18.29	2020	-31.49	20230704	1175	17.79	20230103	2020	-31.49	20230704	1170	18.29	20221013	1.02	N	002070	500	148 억	531422	N	N	0	N	N
71	20230821	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1392	29	2	2.13	77932753	56449	34.99	1350	1406	1350	1771	955	1363	1380.59	1.78	24013	1412	1387	1374	1349	1336	1381	1343	149	408	500	950	1	1	29793990	415	-5.16	0.43	12	0.19	-270.00	3232.00	2020	20230704	-31.09	1170	20221013	18.97	2020	-31.09	20230704	1175	18.47	20230103	2020	-31.09	20230704	1170	18.97	20221013	1.02	N	002070	500	148 억	531422	N	N	0	N	N
72	20230821	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	36	2	2.64	66335821	48145	29.84	1350	1406	1350	1771	955	1363	1377.83	1.78	20837	1412	1387	1374	1349	1336	1381	1343	149	408	500	950	1	1	29793990	417	-5.18	0.43	12	0.16	-270.00	3232.00	2020	20230704	-30.74	1170	20221013	19.57	2020	-30.74	20230704	1175	19.06	20230103	2020	-30.74	20230704	1170	19.57	20221013	1.02	N	002070	500	148 억	531422	N	N	0	N	N
73	20230821	090127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	26	2	1.91	9898043	7297	4.52	1350	1389	1350	1771	955	1363	1356.45	1.78	1948	1412	1387	1374	1349	1336	1381	1343	149	408	500	950	1	1	29793990	414	-5.14	0.43	12	0.02	-270.00	3232.00	2020	20230704	-31.24	1170	20221013	18.72	2020	-31.24	20230704	1175	18.21	20230103	2020	-31.24	20230704	1170	18.72	20221013	1.02	N	002070	500	148 억	531422	N	N	0	N	N
74	20230818	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-36	5	-2.57	219960057	160296	50.82	1390	1399	1361	1818	980	1399	1372.21	1.79	-7003	1491	1445	1404	1358	1317	1424	1337	149	419	500	970	1	1	29793990	406	-5.05	0.42	12	0.54	-270.00	3232.00	2020	20230704	-32.52	1170	20221013	16.50	2020	-32.52	20230704	1175	16.00	20230103	2020	-32.52	20230704	1170	16.50	20221013	1.02	N	002070	500	148 억	534448	N	N	0	N	N
75	20230818	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1371	-28	5	-2.00	198618848	144670	45.87	1390	1399	1361	1818	980	1399	1372.91	1.79	-5004	1491	1445	1404	1358	1317	1424	1337	149	419	500	970	1	1	29793990	408	-5.08	0.42	12	0.49	-270.00	3232.00	2020	20230704	-32.13	1170	20221013	17.18	2020	-32.13	20230704	1175	16.68	20230103	2020	-32.13	20230704	1170	17.18	20221013	1.02	N	002070	500	148 억	534448	N	N	0	N	N
76	20230818	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	-22	5	-1.57	164390387	119600	37.92	1390	1399	1361	1818	980	1399	1374.50	1.79	-6614	1491	1445	1404	1358	1317	1424	1337	149	419	500	970	1	1	29793990	410	-5.10	0.43	12	0.40	-270.00	3232.00	2020	20230704	-31.83	1170	20221013	17.69	2020	-31.83	20230704	1175	17.19	20230103	2020	-31.83	20230704	1170	17.69	20221013	1.02	N	002070	500	148 억	534448	N	N	0	N	N
77	20230818	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	-15	5	-1.07	140906278	102584	32.52	1390	1399	1361	1818	980	1399	1373.57	1.79	-3379	1491	1445	1404	1358	1317	1424	1337	149	419	500	970	1	1	29793990	412	-5.13	0.43	12	0.34	-270.00	3232.00	2020	20230704	-31.49	1170	20221013	18.29	2020	-31.49	20230704	1175	17.79	20230103	2020	-31.49	20230704	1170	18.29	20221013	1.02	N	002070	500	148 억	534448	N	N	0	N	N
78	20230818	120131	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	-20	5	-1.43	128553592	93637	29.69	1390	1399	1361	1818	980	1399	1372.89	1.79	-1888	1491	1445	1404	1358	1317	1424	1337	149	419	500	970	1	1	29793990	411	-5.11	0.43	12	0.31	-270.00	3232.00	2020	20230704	-31.73	1170	20221013	17.86	2020	-31.73	20230704	1175	17.36	20230103	2020	-31.73	20230704	1170	17.86	20221013	1.02	N	002070	500	148 억	534448	N	N	0	N	N
79	20230818	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	-29	5	-2.07	110180851	80296	25.46	1390	1399	1361	1818	980	1399	1372.18	1.79	-2090	1491	1445	1404	1358	1317	1424	1337	149	419	500	970	1	1	29793990	408	-5.07	0.42	12	0.27	-270.00	3232.00	2020	20230704	-32.18	1170	20221013	17.09	2020	-32.18	20230704	1175	16.60	20230103	2020	-32.18	20230704	1170	17.09	20221013	1.02	N	002070	500	148 억	534448	N	N	0	N	N
80	20230818	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	-38	5	-2.72	87363122	63599	20.16	1390	1399	1361	1818	980	1399	1373.66	1.79	-7348	1491	1445	1404	1358	1317	1424	1337	149	419	500	970	1	1	29793990	405	-5.04	0.42	12	0.21	-270.00	3232.00	2020	20230704	-32.62	1170	20221013	16.32	2020	-32.62	20230704	1175	15.83	20230103	2020	-32.62	20230704	1170	16.32	20221013	1.02	N	002070	500	148 억	534448	N	N	0	N	N
81	20230818	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1381	-18	5	-1.29	7083517	5104	1.62	1390	1390	1381	1818	980	1399	1387.84	1.79	313	1491	1445	1404	1358	1317	1424	1337	149	419	500	970	1	1	29793990	411	-5.11	0.43	12	0.02	-270.00	3232.00	2020	20230704	-31.63	1170	20221013	18.03	2020	-31.63	20230704	1175	17.53	20230103	2020	-31.63	20230704	1170	18.03	20221013	1.02	N	002070	500	148 억	534448	N	N	0	N	N
82	20230817	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	-51	5	-3.52	437985725	314692	71.93	1450	1450	1363	1885	1015	1450	1391.77	2.17	-96278	1502	1476	1433	1407	1364	1489	1420	149	435	500	1010	1	1	29793990	417	-5.18	0.43	12	1.06	-270.00	3232.00	2020	20230704	-30.74	1170	20221013	19.57	2020	-30.74	20230704	1175	19.06	20230103	2020	-30.74	20230704	1170	19.57	20221013	1.02	N	002070	500	148 억	647104	N	N	0	N	N
83	20230817	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	-51	5	-3.52	425690328	305900	69.92	1450	1450	1363	1885	1015	1450	1391.58	2.17	-93763	1502	1476	1433	1407	1364	1489	1420	149	435	500	1010	1	1	29793990	417	-5.18	0.43	12	1.03	-270.00	3232.00	2020	20230704	-30.74	1170	20221013	19.57	2020	-30.74	20230704	1175	19.06	20230103	2020	-30.74	20230704	1170	19.57	20221013	1.02	N	002070	500	148 억	647104	N	N	0	N	N
84	20230817	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1396	-54	5	-3.72	403749295	290173	66.33	1450	1450	1363	1885	1015	1450	1391.39	2.17	-89154	1502	1476	1433	1407	1364	1489	1420	149	435	500	1010	1	1	29793990	416	-5.17	0.43	12	0.97	-270.00	3232.00	2020	20230704	-30.89	1170	20221013	19.32	2020	-30.89	20230704	1175	18.81	20230103	2020	-30.89	20230704	1170	19.32	20221013	1.02	N	002070	500	148 억	647104	N	N	0	N	N
85	20230817	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1392	-58	5	-4.00	376689327	270759	61.89	1450	1450	1363	1885	1015	1450	1391.21	2.17	-84060	1502	1476	1433	1407	1364	1489	1420	149	435	500	1010	1	1	29793990	415	-5.16	0.43	12	0.91	-270.00	3232.00	2020	20230704	-31.09	1170	20221013	18.97	2020	-31.09	20230704	1175	18.47	20230103	2020	-31.09	20230704	1170	18.97	20221013	1.02	N	002070	500	148 억	647104	N	N	0	N	N
86	20230817	120125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	-61	5	-4.21	335065460	240819	55.04	1450	1450	1363	1885	1015	1450	1391.33	2.17	-77239	1502	1476	1433	1407	1364	1489	1420	149	435	500	1010	1	1	29793990	414	-5.14	0.43	12	0.81	-270.00	3232.00	2020	20230704	-31.24	1170	20221013	18.72	2020	-31.24	20230704	1175	18.21	20230103	2020	-31.24	20230704	1170	18.72	20221013	1.02	N	002070	500	148 억	647104	N	N	0	N	N
87	20230817	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	-70	5	-4.83	302646069	217453	49.70	1450	1450	1363	1885	1015	1450	1391.75	2.17	-77563	1502	1476	1433	1407	1364	1489	1420	149	435	500	1010	1	1	29793990	411	-5.11	0.43	12	0.73	-270.00	3232.00	2020	20230704	-31.68	1170	20221013	17.95	2020	-31.68	20230704	1175	17.45	20230103	2020	-31.68	20230704	1170	17.95	20221013	1.02	N	002070	500	148 억	647104	N	N	0	N	N
88	20230817	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	-70	5	-4.83	240999515	172687	39.47	1450	1450	1363	1885	1015	1450	1395.55	2.17	-69144	1502	1476	1433	1407	1364	1489	1420	149	435	500	1010	1	1	29793990	411	-5.11	0.43	12	0.58	-270.00	3232.00	2020	20230704	-31.68	1170	20221013	17.95	2020	-31.68	20230704	1175	17.45	20230103	2020	-31.68	20230704	1170	17.95	20221013	1.02	N	002070	500	148 억	647104	N	N	0	N	N
89	20230817	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1432	-18	5	-1.24	25732979	17756	4.06	1450	1450	1432	1885	1015	1450	1449.25	2.17	-11605	1502	1476	1433	1407	1364	1489	1420	149	435	500	1010	1	1	29793990	427	-5.30	0.44	12	0.06	-270.00	3232.00	2020	20230704	-29.11	1170	20221013	22.39	2020	-29.11	20230704	1175	21.87	20230103	2020	-29.11	20230704	1170	22.39	20221013	1.02	N	002070	500	148 억	647104	N	N	0	N	N
90	20230816	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1450	26	2	1.83	626067407	437442	270.38	1420	1459	1390	1851	997	1424	1431.20	2.08	22898	1480	1452	1416	1388	1352	1456	1392	149	427	500	990	1	1	29793990	432	-5.37	0.45	12	1.47	-270.00	3232.00	2020	20230704	-28.22	1170	20221013	23.93	2020	-28.22	20230704	1175	23.40	20230103	2020	-28.22	20230704	1170	23.93	20221013	1.00	N	002070	500	148 억	618676	N	N	0	N	N
91	20230816	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1438	14	2	0.98	599654562	419191	259.10	1420	1459	1390	1851	997	1424	1430.50	2.08	29069	1480	1452	1416	1388	1352	1456	1392	149	427	500	990	1	1	29793990	428	-5.33	0.44	12	1.41	-270.00	3232.00	2020	20230704	-28.81	1170	20221013	22.91	2020	-28.81	20230704	1175	22.38	20230103	2020	-28.81	20230704	1170	22.91	20221013	1.00	N	002070	500	148 억	618676	N	N	0	N	N
92	20230816	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1440	16	2	1.12	538494152	376819	232.91	1420	1459	1390	1851	997	1424	1429.05	2.08	28364	1480	1452	1416	1388	1352	1456	1392	149	427	500	990	1	1	29793990	429	-5.33	0.45	12	1.26	-270.00	3232.00	2020	20230704	-28.71	1170	20221013	23.08	2020	-28.71	20230704	1175	22.55	20230103	2020	-28.71	20230704	1170	23.08	20221013	1.00	N	002070	500	148 억	618676	N	N	0	N	N
93	20230816	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1454	30	2	2.11	458869469	321665	198.82	1420	1458	1390	1851	997	1424	1426.54	2.08	39909	1480	1452	1416	1388	1352	1456	1392	149	427	500	990	1	1	29793990	433	-5.39	0.45	12	1.08	-270.00	3232.00	2020	20230704	-28.02	1170	20221013	24.27	2020	-28.02	20230704	1175	23.74	20230103	2020	-28.02	20230704	1170	24.27	20221013	1.00	N	002070	500	148 억	618676	N	N	0	N	N
94	20230816	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1442	18	2	1.26	336041668	236953	146.46	1420	1443	1390	1851	997	1424	1418.18	2.08	40397	1480	1452	1416	1388	1352	1456	1392	149	427	500	990	1	1	29793990	430	-5.34	0.45	12	0.80	-270.00	3232.00	2020	20230704	-28.61	1170	20221013	23.25	2020	-28.61	20230704	1175	22.72	20230103	2020	-28.61	20230704	1170	23.25	20221013	1.00	N	002070	500	148 억	618676	N	N	0	N	N
95	20230816	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1428	4	2	0.28	258065244	182537	112.82	1420	1443	1390	1851	997	1424	1413.77	2.08	39752	1480	1452	1416	1388	1352	1456	1392	149	427	500	990	1	1	29793990	425	-5.29	0.44	12	0.61	-270.00	3232.00	2020	20230704	-29.31	1170	20221013	22.05	2020	-29.31	20230704	1175	21.53	20230103	2020	-29.31	20230704	1170	22.05	20221013	1.00	N	002070	500	148 억	618676	N	N	0	N	N
96	20230816	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	-23	5	-1.62	135050344	96336	59.54	1420	1420	1390	1851	997	1424	1401.87	2.08	-4298	1480	1452	1416	1388	1352	1456	1392	149	427	500	990	1	1	29793990	417	-5.19	0.43	12	0.32	-270.00	3232.00	2020	20230704	-30.64	1170	20221013	19.74	2020	-30.64	20230704	1175	19.23	20230103	2020	-30.64	20230704	1170	19.74	20221013	1.00	N	002070	500	148 억	618676	N	N	0	N	N
97	20230816	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1407	-17	5	-1.19	7329803	5165	3.19	1420	1420	1406	1851	997	1424	1419.13	2.08	-1229	1480	1452	1416	1388	1352	1456	1392	149	427	500	990	1	1	29793990	419	-5.21	0.44	12	0.02	-270.00	3232.00	2020	20230704	-30.35	1170	20221013	20.26	2020	-30.35	20230704	1175	19.74	20230103	2020	-30.35	20230704	1170	20.26	20221013	1.00	N	002070	500	148 억	618676	N	N	0	N	N
98	20230814	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	0	3	0.00	227707801	161411	74.89	1424	1444	1380	1851	997	1424	1410.73	2.01	25467	1476	1450	1430	1404	1384	1463	1417	149	427	500	990	1	1	29793990	424	-5.27	0.44	12	0.54	-270.00	3232.00	2020	20220811	-29.50	1170	20221013	21.71	2020	-29.50	20230704	1175	21.19	20230103	2020	-29.50	20230704	1170	21.71	20221013	1.02	N	002070	500	148 억	598202	N	N	0	N	N
99	20230814	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	-7	5	-0.49	215513274	152827	70.90	1424	1444	1380	1851	997	1424	1410.18	2.01	26646	1476	1450	1430	1404	1384	1463	1417	149	427	500	990	1	1	29793990	422	-5.25	0.44	12	0.51	-270.00	3232.00	2020	20220811	-29.85	1170	20221013	21.11	2020	-29.85	20230704	1175	20.60	20230103	2020	-29.85	20230704	1170	21.11	20221013	1.02	N	002070	500	148 억	598202	N	N	0	N	N
100	20230814	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	3	2	0.21	173938894	123443	57.27	1424	1444	1380	1851	997	1424	1409.06	2.01	19102	1476	1450	1430	1404	1384	1463	1417	149	427	500	990	1	1	29793990	425	-5.29	0.44	12	0.41	-270.00	3232.00	2020	20220811	-29.36	1170	20221013	21.97	2020	-29.36	20230704	1175	21.45	20230103	2020	-29.36	20230704	1170	21.97	20221013	1.02	N	002070	500	148 억	598202	N	N	0	N	N
101	20230814	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	3	2	0.21	168853519	119873	55.61	1424	1444	1380	1851	997	1424	1408.60	2.01	18919	1476	1450	1430	1404	1384	1463	1417	149	427	500	990	1	1	29793990	425	-5.29	0.44	12	0.40	-270.00	3232.00	2020	20220811	-29.36	1170	20221013	21.97	2020	-29.36	20230704	1175	21.45	20230103	2020	-29.36	20230704	1170	21.97	20221013	1.02	N	002070	500	148 억	598202	N	N	0	N	N
102	20230814	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1419	-5	5	-0.35	145396024	103341	47.94	1424	1444	1380	1851	997	1424	1406.95	2.01	16124	1476	1450	1430	1404	1384	1463	1417	149	427	500	990	1	1	29793990	423	-5.26	0.44	12	0.35	-270.00	3232.00	2020	20220811	-29.75	1170	20221013	21.28	2020	-29.75	20230704	1175	20.77	20230103	2020	-29.75	20230704	1170	21.28	20221013	1.02	N	002070	500	148 억	598202	N	N	0	N	N
103	20230814	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	3	2	0.21	130864645	93058	43.17	1424	1444	1380	1851	997	1424	1406.27	2.01	16166	1476	1450	1430	1404	1384	1463	1417	149	427	500	990	1	1	29793990	425	-5.29	0.44	12	0.31	-270.00	3232.00	2020	20220811	-29.36	1170	20221013	21.97	2020	-29.36	20230704	1175	21.45	20230103	2020	-29.36	20230704	1170	21.97	20221013	1.02	N	002070	500	148 억	598202	N	N	0	N	N
104	20230814	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	-27	5	-1.90	64107082	45895	21.29	1424	1424	1380	1851	997	1424	1396.82	2.01	15696	1476	1450	1430	1404	1384	1463	1417	149	427	500	990	1	1	29793990	416	-5.17	0.43	12	0.15	-270.00	3232.00	2020	20220811	-30.84	1170	20221013	19.40	2020	-30.84	20230704	1175	18.89	20230103	2020	-30.84	20230704	1170	19.40	20221013	1.02	N	002070	500	148 억	598202	N	N	0	N	N
105	20230814	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	0	3	0.00	6250532	4394	2.04	1424	1424	1420	1851	997	1424	1422.52	2.01	-671	1476	1450	1430	1404	1384	1463	1417	149	427	500	990	1	1	29793990	424	-5.27	0.44	12	0.01	-270.00	3232.00	2020	20220811	-29.50	1170	20221013	21.71	2020	-29.50	20230704	1175	21.19	20230103	2020	-29.50	20230704	1170	21.71	20221013	1.02	N	002070	500	148 억	598202	N	N	0	N	N
106	20230811	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	9	2	0.64	309532308	215489	69.75	1415	1456	1410	1839	991	1415	1436.42	2.11	-37673	1468	1441	1403	1376	1338	1455	1390	149	424	500	990	1	1	29793990	424	-5.27	0.44	12	0.72	-270.00	3232.00	2185	20220810	-34.83	1170	20221013	21.71	2020	-29.50	20230704	1175	21.19	20230103	2020	-29.50	20220811	1170	21.71	20221013	1.03	N	002070	500	148 억	628382	N	N	0	N	N
107	20230811	150124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	5	2	0.35	301927423	210136	68.02	1415	1456	1410	1839	991	1415	1436.82	2.11	-36767	1468	1441	1403	1376	1338	1455	1390	149	424	500	990	1	1	29793990	423	-5.26	0.44	12	0.71	-270.00	3232.00	2185	20220810	-35.01	1170	20221013	21.37	2020	-29.70	20230704	1175	20.85	20230103	2020	-29.70	20220811	1170	21.37	20221013	1.03	N	002070	500	148 억	628382	N	N	0	N	N
108	20230811	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	2	2	0.14	270356465	187858	60.81	1415	1456	1415	1839	991	1415	1439.15	2.11	-34735	1468	1441	1403	1376	1338	1455	1390	149	424	500	990	1	1	29793990	422	-5.25	0.44	12	0.63	-270.00	3232.00	2185	20220810	-35.15	1170	20221013	21.11	2020	-29.85	20230704	1175	20.60	20230103	2020	-29.85	20220811	1170	21.11	20221013	1.03	N	002070	500	148 억	628382	N	N	0	N	N
109	20230811	130124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1423	8	2	0.57	247043717	171417	55.49	1415	1456	1415	1839	991	1415	1441.19	2.11	-34833	1468	1441	1403	1376	1338	1455	1390	149	424	500	990	1	1	29793990	424	-5.27	0.44	12	0.58	-270.00	3232.00	2185	20220810	-34.87	1170	20221013	21.62	2020	-29.55	20230704	1175	21.11	20230103	2020	-29.55	20220811	1170	21.62	20221013	1.03	N	002070	500	148 억	628382	N	N	0	N	N
110	20230811	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1434	19	2	1.34	221226402	153364	49.64	1415	1456	1415	1839	991	1415	1442.49	2.11	-35220	1468	1441	1403	1376	1338	1455	1390	149	424	500	990	1	1	29793990	427	-5.31	0.44	12	0.51	-270.00	3232.00	2185	20220810	-34.37	1170	20221013	22.56	2020	-29.01	20230704	1175	22.04	20230103	2020	-29.01	20220811	1170	22.56	20221013	1.03	N	002070	500	148 억	628382	N	N	0	N	N
111	20230811	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1444	29	2	2.05	197758896	137092	44.38	1415	1456	1415	1839	991	1415	1442.53	2.11	-28162	1468	1441	1403	1376	1338	1455	1390	149	424	500	990	1	1	29793990	430	-5.35	0.45	12	0.46	-270.00	3232.00	2185	20220810	-33.91	1170	20221013	23.42	2020	-28.51	20230704	1175	22.89	20230103	2020	-28.51	20220811	1170	23.42	20221013	1.03	N	002070	500	148 억	628382	N	N	0	N	N
112	20230811	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1445	30	2	2.12	150283794	104257	33.75	1415	1456	1415	1839	991	1415	1441.48	2.11	-15677	1468	1441	1403	1376	1338	1455	1390	149	424	500	990	1	1	29793990	431	-5.35	0.45	12	0.35	-270.00	3232.00	2185	20220810	-33.87	1170	20221013	23.50	2020	-28.47	20230704	1175	22.98	20230103	2020	-28.47	20220811	1170	23.50	20221013	1.03	N	002070	500	148 억	628382	N	N	0	N	N
113	20230811	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	12	2	0.85	5390097	3808	1.23	1415	1427	1415	1839	991	1415	1415.47	2.11	307	1468	1441	1403	1376	1338	1455	1390	149	424	500	990	1	1	29793990	425	-5.29	0.44	12	0.01	-270.00	3232.00	2185	20220810	-34.69	1170	20221013	21.97	2020	-29.36	20230704	1175	21.45	20230103	2020	-29.36	20220811	1170	21.97	20221013	1.03	N	002070	500	148 억	628382	N	N	0	N	N
114	20230810	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1415	31	2	2.24	419770636	298549	231.81	1391	1430	1365	1799	969	1384	1406.03	2.10	-15321	1433	1408	1359	1334	1285	1421	1347	149	415	500	960	1	1	29793990	422	-5.24	0.44	12	1.00	-270.00	3232.00	2185	20220810	-35.24	1170	20221013	20.94	2020	-29.95	20230704	1175	20.43	20230103	2185	-35.24	20220810	1170	20.94	20221013	1.03	N	002070	500	148 억	626397	N	N	0	N	N
115	20230810	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	30	2	2.17	379155750	269760	209.46	1391	1430	1365	1799	969	1384	1405.53	2.10	-14782	1433	1408	1359	1334	1285	1421	1347	149	415	500	960	1	1	29793990	421	-5.24	0.44	12	0.91	-270.00	3232.00	2185	20220810	-35.29	1170	20221013	20.85	2020	-30.00	20230704	1175	20.34	20230103	2185	-35.29	20220810	1170	20.85	20221013	1.03	N	002070	500	148 억	626397	N	N	0	N	N
116	20230810	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1413	29	2	2.10	346062716	246302	191.25	1391	1430	1365	1799	969	1384	1405.03	2.10	-13187	1433	1408	1359	1334	1285	1421	1347	149	415	500	960	1	1	29793990	421	-5.23	0.44	12	0.83	-270.00	3232.00	2185	20220810	-35.33	1170	20221013	20.77	2020	-30.05	20230704	1175	20.26	20230103	2185	-35.33	20220810	1170	20.77	20221013	1.03	N	002070	500	148 억	626397	N	N	0	N	N
117	20230810	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1409	25	2	1.81	318608059	226910	176.19	1391	1430	1365	1799	969	1384	1404.12	2.10	-11260	1433	1408	1359	1334	1285	1421	1347	149	415	500	960	1	1	29793990	420	-5.22	0.44	12	0.76	-270.00	3232.00	2185	20220810	-35.51	1170	20221013	20.43	2020	-30.25	20230704	1175	19.91	20230103	2185	-35.51	20220810	1170	20.43	20221013	1.03	N	002070	500	148 억	626397	N	N	0	N	N
118	20230810	120123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	36	2	2.60	285270501	203313	157.87	1391	1430	1365	1799	969	1384	1403.11	2.10	-2668	1433	1408	1359	1334	1285	1421	1347	149	415	500	960	1	1	29793990	423	-5.26	0.44	12	0.68	-270.00	3232.00	2185	20220810	-35.01	1170	20221013	21.37	2020	-29.70	20230704	1175	20.85	20230103	2185	-35.01	20220810	1170	21.37	20221013	1.03	N	002070	500	148 억	626397	N	N	0	N	N
119	20230810	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1404	20	2	1.45	159315346	114362	88.80	1391	1417	1365	1799	969	1384	1393.08	2.10	15252	1433	1408	1359	1334	1285	1421	1347	149	415	500	960	1	1	29793990	418	-5.20	0.43	12	0.38	-270.00	3232.00	2185	20220810	-35.74	1170	20221013	20.00	2020	-30.50	20230704	1175	19.49	20230103	2185	-35.74	20220810	1170	20.00	20221013	1.03	N	002070	500	148 억	626397	N	N	0	N	N
120	20230810	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	-12	5	-0.87	39180832	28523	22.15	1391	1396	1365	1799	969	1384	1373.66	2.10	6952	1433	1408	1359	1334	1285	1421	1347	149	415	500	960	1	1	29793990	409	-5.08	0.42	12	0.10	-270.00	3232.00	2185	20220810	-37.21	1170	20221013	17.26	2020	-32.08	20230704	1175	16.77	20230103	2185	-37.21	20220810	1170	17.26	20221013	1.03	N	002070	500	148 억	626397	N	N	0	N	N
121	20230810	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	5	2	0.36	1704856	1226	0.95	1391	1391	1389	1799	969	1384	1390.58	2.10	-106	1433	1408	1359	1334	1285	1421	1347	149	415	500	960	1	1	29793990	414	-5.14	0.43	12	0.00	-270.00	3232.00	2185	20220810	-36.43	1170	20221013	18.72	2020	-31.24	20230704	1175	18.21	20230103	2185	-36.43	20220810	1170	18.72	20221013	1.03	N	002070	500	148 억	626397	N	N	0	N	N
122	20230809	160124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	55	2	4.14	175010328	128212	85.19	1329	1384	1310	1727	931	1329	1365.01	2.02	20014	1419	1373	1351	1305	1283	1363	1295	149	398	500	930	1	1	29793990	412	-5.13	0.43	12	0.43	-270.00	3232.00	2185	20220810	-36.66	1170	20221013	18.29	2020	-31.49	20230704	1175	17.79	20230103	2185	-36.66	20220810	1170	18.29	20221013	1.06	N	002070	500	148 억	602462	N	N	0	N	N
123	20230809	150124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	50	2	3.76	157959686	115847	76.98	1329	1383	1310	1727	931	1329	1363.52	2.02	21307	1419	1373	1351	1305	1283	1363	1295	149	398	500	930	1	1	29793990	411	-5.11	0.43	12	0.39	-270.00	3232.00	2185	20220810	-36.89	1170	20221013	17.86	2020	-31.73	20230704	1175	17.36	20230103	2185	-36.89	20220810	1170	17.86	20221013	1.06	N	002070	500	148 억	602462	N	N	0	N	N
124	20230809	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	51	2	3.84	129262846	95031	63.15	1329	1381	1310	1727	931	1329	1360.22	2.02	17908	1419	1373	1351	1305	1283	1363	1295	149	398	500	930	1	1	29793990	411	-5.11	0.43	12	0.32	-270.00	3232.00	2185	20220810	-36.84	1170	20221013	17.95	2020	-31.68	20230704	1175	17.45	20230103	2185	-36.84	20220810	1170	17.95	20221013	1.06	N	002070	500	148 억	602462	N	N	0	N	N
125	20230809	130124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	48	2	3.61	113998067	83937	55.77	1329	1381	1310	1727	931	1329	1358.14	2.02	16967	1419	1373	1351	1305	1283	1363	1295	149	398	500	930	1	1	29793990	410	-5.10	0.43	12	0.28	-270.00	3232.00	2185	20220810	-36.98	1170	20221013	17.69	2020	-31.83	20230704	1175	17.19	20230103	2185	-36.98	20220810	1170	17.69	20221013	1.06	N	002070	500	148 억	602462	N	N	0	N	N
126	20230809	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	49	2	3.69	103746457	76472	50.81	1329	1381	1310	1727	931	1329	1356.66	2.02	15196	1419	1373	1351	1305	1283	1363	1295	149	398	500	930	1	1	29793990	411	-5.10	0.43	12	0.26	-270.00	3232.00	2185	20220810	-36.93	1170	20221013	17.78	2020	-31.78	20230704	1175	17.28	20230103	2185	-36.93	20220810	1170	17.78	20221013	1.06	N	002070	500	148 억	602462	N	N	0	N	N
127	20230809	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	49	2	3.69	78431398	58022	38.55	1329	1380	1310	1727	931	1329	1351.75	2.02	14868	1419	1373	1351	1305	1283	1363	1295	149	398	500	930	1	1	29793990	411	-5.10	0.43	12	0.19	-270.00	3232.00	2185	20220810	-36.93	1170	20221013	17.78	2020	-31.78	20230704	1175	17.28	20230103	2185	-36.93	20220810	1170	17.78	20221013	1.06	N	002070	500	148 억	602462	N	N	0	N	N
128	20230809	100123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	22	2	1.66	37669204	28177	18.72	1329	1354	1310	1727	931	1329	1336.88	2.02	5636	1419	1373	1351	1305	1283	1363	1295	149	398	500	930	1	1	29793990	403	-5.00	0.42	12	0.09	-270.00	3232.00	2185	20220810	-38.17	1170	20221013	15.47	2020	-33.12	20230704	1175	14.98	20230103	2185	-38.17	20220810	1170	15.47	20221013	1.06	N	002070	500	148 억	602462	N	N	0	N	N
129	20230809	090123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-9	5	-0.68	7890393	5955	3.96	1329	1329	1320	1727	931	1329	1325.00	2.02	-3906	1419	1373	1351	1305	1283	1363	1295	149	398	500	930	1	1	29793990	393	-4.89	0.41	12	0.02	-270.00	3232.00	2185	20220810	-39.59	1170	20221013	12.82	2020	-34.65	20230704	1175	12.34	20230103	2185	-39.59	20220810	1170	12.82	20221013	1.06	N	002070	500	148 억	602462	N	N	0	N	N
130	20230808	160124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	-41	5	-2.99	203351726	150111	82.64	1366	1397	1329	1781	959	1370	1354.84	2.00	12044	1419	1394	1366	1341	1313	1380	1327	149	411	500	950	1	1	29793990	396	-4.92	0.41	12	0.50	-270.00	3232.00	2185	20220810	-39.18	1170	20221013	13.59	2020	-34.21	20230704	1175	13.11	20230103	2185	-39.18	20220810	1170	13.59	20221013	1.08	N	002070	500	148 억	594802	N	N	0	N	N
131	20230808	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	-15	5	-1.09	137421636	100814	55.50	1366	1397	1350	1781	959	1370	1363.12	2.00	-13180	1419	1394	1366	1341	1313	1380	1327	149	411	500	950	1	1	29793990	404	-5.02	0.42	12	0.34	-270.00	3232.00	2185	20220810	-37.99	1170	20221013	15.81	2020	-32.92	20230704	1175	15.32	20230103	2185	-37.99	20220810	1170	15.81	20221013	1.08	N	002070	500	148 억	594802	N	N	0	N	N
132	20230808	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-5	5	-0.36	99145449	72567	39.95	1366	1397	1350	1781	959	1370	1366.26	2.00	5436	1419	1394	1366	1341	1313	1380	1327	149	411	500	950	1	1	29793990	407	-5.06	0.42	12	0.24	-270.00	3232.00	2185	20220810	-37.53	1170	20221013	16.67	2020	-32.43	20230704	1175	16.17	20230103	2185	-37.53	20220810	1170	16.67	20221013	1.08	N	002070	500	148 억	594802	N	N	0	N	N
133	20230808	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-10	5	-0.73	87302609	63879	35.17	1366	1397	1350	1781	959	1370	1366.69	2.00	4813	1419	1394	1366	1341	1313	1380	1327	149	411	500	950	1	1	29793990	405	-5.04	0.42	12	0.21	-270.00	3232.00	2185	20220810	-37.76	1170	20221013	16.24	2020	-32.67	20230704	1175	15.74	20230103	2185	-37.76	20220810	1170	16.24	20221013	1.08	N	002070	500	148 억	594802	N	N	0	N	N
134	20230808	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1362	-8	5	-0.58	85503933	62559	34.44	1366	1397	1350	1781	959	1370	1366.77	2.00	5380	1419	1394	1366	1341	1313	1380	1327	149	411	500	950	1	1	29793990	406	-5.04	0.42	12	0.21	-270.00	3232.00	2185	20220810	-37.67	1170	20221013	16.41	2020	-32.57	20230704	1175	15.91	20230103	2185	-37.67	20220810	1170	16.41	20221013	1.08	N	002070	500	148 억	594802	N	N	0	N	N
135	20230808	110123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	-6	5	-0.44	76847121	56208	30.94	1366	1397	1350	1781	959	1370	1367.19	2.00	9919	1419	1394	1366	1341	1313	1380	1327	149	411	500	950	1	1	29793990	406	-5.05	0.42	12	0.19	-270.00	3232.00	2185	20220810	-37.57	1170	20221013	16.58	2020	-32.48	20230704	1175	16.09	20230103	2185	-37.57	20220810	1170	16.58	20221013	1.08	N	002070	500	148 억	594802	N	N	0	N	N
136	20230808	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-4	5	-0.29	56053803	40994	22.57	1366	1397	1350	1781	959	1370	1367.37	2.00	12332	1419	1394	1366	1341	1313	1380	1327	149	411	500	950	1	1	29793990	407	-5.06	0.42	12	0.14	-270.00	3232.00	2185	20220810	-37.48	1170	20221013	16.75	2020	-32.38	20230704	1175	16.26	20230103	2185	-37.48	20220810	1170	16.75	20221013	1.08	N	002070	500	148 억	594802	N	N	0	N	N
137	20230808	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	0	3	0.00	10553978	7720	4.25	1366	1370	1361	1781	959	1370	1367.10	2.00	3607	1419	1394	1366	1341	1313	1380	1327	149	411	500	950	1	1	29793990	408	-5.07	0.42	12	0.03	-270.00	3232.00	2185	20220810	-37.30	1170	20221013	17.09	2020	-32.18	20230704	1175	16.60	20230103	2185	-37.30	20220810	1170	17.09	20221013	1.08	N	002070	500	148 억	594802	N	N	0	N	N
138	20230807	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	-9	5	-0.65	249920864	181638	124.55	1379	1391	1338	1792	966	1379	1375.93	1.99	4365	1415	1396	1367	1348	1319	1406	1358	149	413	500	960	1	1	29793990	408	-5.07	0.42	12	0.61	-270.00	3232.00	2185	20220810	-37.30	1170	20221013	17.09	2020	-32.18	20230704	1175	16.60	20230103	2185	-37.30	20220810	1170	17.09	20221013	1.07	N	002070	500	148 억	593002	N	N	0	N	N
139	20230807	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1388	9	2	0.65	226980647	164931	113.09	1379	1391	1338	1792	966	1379	1376.22	1.99	3222	1415	1396	1367	1348	1319	1406	1358	149	413	500	960	1	1	29793990	414	-5.14	0.43	12	0.55	-270.00	3232.00	2185	20220810	-36.48	1170	20221013	18.63	2020	-31.29	20230704	1175	18.13	20230103	2185	-36.48	20220810	1170	18.63	20221013	1.07	N	002070	500	148 억	593002	N	N	0	N	N
140	20230807	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1382	3	2	0.22	197968518	143907	98.68	1379	1391	1338	1792	966	1379	1375.67	1.99	3149	1415	1396	1367	1348	1319	1406	1358	149	413	500	960	1	1	29793990	412	-5.12	0.43	12	0.48	-270.00	3232.00	2185	20220810	-36.75	1170	20221013	18.12	2020	-31.58	20230704	1175	17.62	20230103	2185	-36.75	20220810	1170	18.12	20221013	1.07	N	002070	500	148 억	593002	N	N	0	N	N
141	20230807	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	6	2	0.44	187463138	136312	93.47	1379	1391	1338	1792	966	1379	1375.25	1.99	4787	1415	1396	1367	1348	1319	1406	1358	149	413	500	960	1	1	29793990	413	-5.13	0.43	12	0.46	-270.00	3232.00	2185	20220810	-36.61	1170	20221013	18.38	2020	-31.44	20230704	1175	17.87	20230103	2185	-36.61	20220810	1170	18.38	20221013	1.07	N	002070	500	148 억	593002	N	N	0	N	N
142	20230807	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1386	7	2	0.51	151011003	110024	75.44	1379	1390	1338	1792	966	1379	1372.53	1.99	-5930	1415	1396	1367	1348	1319	1406	1358	149	413	500	960	1	1	29793990	413	-5.13	0.43	12	0.37	-270.00	3232.00	2185	20220810	-36.57	1170	20221013	18.46	2020	-31.39	20230704	1175	17.96	20230103	2185	-36.57	20220810	1170	18.46	20221013	1.07	N	002070	500	148 억	593002	N	N	0	N	N
143	20230807	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	-4	5	-0.29	132896253	96924	66.46	1379	1390	1338	1792	966	1379	1371.14	1.99	-10439	1415	1396	1367	1348	1319	1406	1358	149	413	500	960	1	1	29793990	410	-5.09	0.43	12	0.33	-270.00	3232.00	2185	20220810	-37.07	1170	20221013	17.52	2020	-31.93	20230704	1175	17.02	20230103	2185	-37.07	20220810	1170	17.52	20221013	1.07	N	002070	500	148 억	593002	N	N	0	N	N
144	20230807	100123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	-18	5	-1.31	61280763	44923	30.80	1379	1379	1338	1792	966	1379	1364.13	1.99	-16181	1415	1396	1367	1348	1319	1406	1358	149	413	500	960	1	1	29793990	405	-5.04	0.42	12	0.15	-270.00	3232.00	2185	20220810	-37.71	1170	20221013	16.32	2020	-32.62	20230704	1175	15.83	20230103	2185	-37.71	20220810	1170	16.32	20221013	1.07	N	002070	500	148 억	593002	N	N	0	N	N
145	20230807	090122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	-7	5	-0.51	13639668	9892	6.78	1379	1379	1372	1792	966	1379	1378.86	1.99	-7498	1415	1396	1367	1348	1319	1406	1358	149	413	500	960	1	1	29793990	409	-5.08	0.42	12	0.03	-270.00	3232.00	2185	20220810	-37.21	1170	20221013	17.26	2020	-32.08	20230704	1175	16.77	20230103	2185	-37.21	20220810	1170	17.26	20221013	1.07	N	002070	500	148 억	593002	N	N	0	N	N
146	20230804	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	29	2	2.15	197374705	145281	74.82	1350	1386	1338	1755	945	1350	1358.51	1.96	7563	1392	1370	1332	1310	1272	1382	1322	149	405	500	940	1	1	29793990	411	-5.11	0.43	12	0.49	-270.00	3232.00	2185	20220810	-36.89	1170	20221013	17.86	2020	-31.73	20230704	1175	17.36	20230103	2185	-36.89	20220810	1170	17.86	20221013	1.07	N	002070	500	148 억	584206	N	N	4	N	N
147	20230804	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1376	26	2	1.93	174247823	128519	66.18	1350	1380	1338	1755	945	1350	1355.81	1.96	8893	1392	1370	1332	1310	1272	1382	1322	149	405	500	940	1	1	29793990	410	-5.10	0.43	12	0.43	-270.00	3232.00	2185	20220810	-37.03	1170	20221013	17.61	2020	-31.88	20230704	1175	17.11	20230103	2185	-37.03	20220810	1170	17.61	20221013	1.07	N	002070	500	148 억	584206	N	N	4	N	N
148	20230804	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1359	9	2	0.67	113764695	84341	43.43	1350	1363	1338	1755	945	1350	1348.87	1.96	7635	1392	1370	1332	1310	1272	1382	1322	149	405	500	940	1	1	29793990	405	-5.03	0.42	12	0.28	-270.00	3232.00	2185	20220810	-37.80	1170	20221013	16.15	2020	-32.72	20230704	1175	15.66	20230103	2185	-37.80	20220810	1170	16.15	20221013	1.07	N	002070	500	148 억	584206	N	N	4	N	N
149	20230804	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	0	3	0.00	91166252	67654	34.84	1350	1363	1338	1755	945	1350	1347.54	1.96	1705	1392	1370	1332	1310	1272	1382	1322	149	405	500	940	1	1	29793990	402	-5.00	0.42	12	0.23	-270.00	3232.00	2185	20220810	-38.22	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2185	-38.22	20220810	1170	15.38	20221013	1.07	N	002070	500	148 억	584206	N	N	4	N	N
150	20230804	120123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	1	2	0.07	68465004	50750	26.13	1350	1363	1338	1755	945	1350	1349.06	1.96	6129	1392	1370	1332	1310	1272	1382	1322	149	405	500	940	1	1	29793990	403	-5.00	0.42	12	0.17	-270.00	3232.00	2185	20220810	-38.17	1170	20221013	15.47	2020	-33.12	20230704	1175	14.98	20230103	2185	-38.17	20220810	1170	15.47	20221013	1.07	N	002070	500	148 억	584206	N	N	4	N	N
151	20230804	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	-5	5	-0.37	56340803	41745	21.50	1350	1363	1338	1755	945	1350	1349.64	1.96	5884	1392	1370	1332	1310	1272	1382	1322	149	405	500	940	1	1	29793990	401	-4.98	0.42	12	0.14	-270.00	3232.00	2185	20220810	-38.44	1170	20221013	14.96	2020	-33.42	20230704	1175	14.47	20230103	2185	-38.44	20220810	1170	14.96	20221013	1.07	N	002070	500	148 억	584206	N	N	4	N	N
152	20230804	100122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	2	2	0.15	41361295	30618	15.77	1350	1363	1338	1755	945	1350	1350.88	1.96	4151	1392	1370	1332	1310	1272	1382	1322	149	405	500	940	1	1	29793990	403	-5.01	0.42	12	0.10	-270.00	3232.00	2185	20220810	-38.12	1170	20221013	15.56	2020	-33.07	20230704	1175	15.06	20230103	2185	-38.12	20220810	1170	15.56	20221013	1.07	N	002070	500	148 억	584206	N	N	4	N	N
153	20230804	090123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	0	3	0.00	2338202	1732	0.89	1350	1352	1350	1755	945	1350	1350.00	1.96	-279	1392	1370	1332	1310	1272	1382	1322	149	405	500	940	1	1	29793990	402	-5.00	0.42	12	0.01	-270.00	3232.00	2185	20220810	-38.22	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2185	-38.22	20220810	1170	15.38	20221013	1.07	N	002070	500	148 억	584206	N	N	4	N	N
154	20230803	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	18	2	1.35	254826979	192569	176.86	1326	1354	1294	1731	933	1332	1323.30	1.86	23020	1413	1372	1326	1285	1239	1393	1306	149	399	500	930	1	1	29793990	402	-5.00	0.42	12	0.65	-270.00	3232.00	2185	20220810	-38.22	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2185	-38.22	20220810	1170	15.38	20221013	1.08	N	002070	500	148 억	555596	N	N	4	N	N
155	20230803	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	9	2	0.68	221642089	167881	154.18	1326	1348	1294	1731	933	1332	1320.23	1.86	23586	1413	1372	1326	1285	1239	1393	1306	149	399	500	930	1	1	29793990	400	-4.97	0.41	12	0.56	-270.00	3232.00	2185	20220810	-38.63	1170	20221013	14.62	2020	-33.61	20230704	1175	14.13	20230103	2185	-38.63	20220810	1170	14.62	20221013	1.08	N	002070	500	148 억	555596	N	N	6	N	N
156	20230803	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	4	2	0.30	146996291	111850	102.72	1326	1339	1294	1731	933	1332	1314.23	1.86	16996	1413	1372	1326	1285	1239	1393	1306	149	399	500	930	1	1	29793990	398	-4.95	0.41	12	0.38	-270.00	3232.00	2185	20220810	-38.86	1170	20221013	14.19	2020	-33.86	20230704	1175	13.70	20230103	2185	-38.86	20220810	1170	14.19	20221013	1.08	N	002070	500	148 억	555596	N	N	6	N	N
157	20230803	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	-7	5	-0.53	124150975	94625	86.91	1326	1332	1294	1731	933	1332	1312.03	1.86	18646	1413	1372	1326	1285	1239	1393	1306	149	399	500	930	1	1	29793990	395	-4.91	0.41	12	0.32	-270.00	3232.00	2185	20220810	-39.36	1170	20221013	13.25	2020	-34.41	20230704	1175	12.77	20230103	2185	-39.36	20220810	1170	13.25	20221013	1.08	N	002070	500	148 억	555596	N	N	6	N	N
158	20230803	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1312	-20	5	-1.50	108981089	83055	76.28	1326	1332	1294	1731	933	1332	1312.16	1.86	8561	1413	1372	1326	1285	1239	1393	1306	149	399	500	930	1	1	29793990	391	-4.86	0.41	12	0.28	-270.00	3232.00	2185	20220810	-39.95	1170	20221013	12.14	2020	-35.05	20230704	1175	11.66	20230103	2185	-39.95	20220810	1170	12.14	20221013	1.08	N	002070	500	148 억	555596	N	N	6	N	N
159	20230803	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1309	-23	5	-1.73	83360174	63484	58.30	1326	1332	1294	1731	933	1332	1313.09	1.86	6949	1413	1372	1326	1285	1239	1393	1306	149	399	500	930	1	1	29793990	390	-4.85	0.41	12	0.21	-270.00	3232.00	2185	20220810	-40.09	1170	20221013	11.88	2020	-35.20	20230704	1175	11.40	20230103	2185	-40.09	20220810	1170	11.88	20221013	1.08	N	002070	500	148 억	555596	N	N	6	N	N
160	20230803	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1327	-5	5	-0.38	40629560	30978	28.45	1326	1332	1294	1731	933	1332	1311.56	1.86	3502	1413	1372	1326	1285	1239	1393	1306	149	399	500	930	1	1	29793990	395	-4.91	0.41	12	0.10	-270.00	3232.00	2185	20220810	-39.27	1170	20221013	13.42	2020	-34.31	20230704	1175	12.94	20230103	2185	-39.27	20220810	1170	13.42	20221013	1.08	N	002070	500	148 억	555596	N	N	6	N	N
161	20230803	090122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-32	5	-2.40	10308920	7793	7.16	1326	1326	1300	1731	933	1332	1322.84	1.86	-3976	1413	1372	1326	1285	1239	1393	1306	149	399	500	930	1	1	29793990	387	-4.81	0.40	12	0.03	-270.00	3232.00	2185	20220810	-40.50	1170	20221013	11.11	2020	-35.64	20230704	1175	10.64	20230103	2185	-40.50	20220810	1170	11.11	20221013	1.08	N	002070	500	148 억	555596	N	N	6	N	N
162	20230802	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	-13	5	-0.97	140758830	105591	90.70	1331	1367	1280	1748	942	1345	1333.06	1.90	-9856	1372	1358	1345	1331	1318	1358	1331	149	403	500	940	1	1	29793990	397	-4.93	0.41	12	0.35	-270.00	3232.00	2185	20220810	-39.04	1170	20221013	13.85	2020	-34.06	20230704	1175	13.36	20230103	2185	-39.04	20220810	1170	13.85	20221013	1.07	N	002070	500	148 억	566474	N	N	6	N	N
163	20230802	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	-14	5	-1.04	126973183	95212	81.79	1331	1367	1280	1748	942	1345	1333.58	1.90	-9739	1372	1358	1345	1331	1318	1358	1331	149	403	500	940	1	1	29793990	397	-4.93	0.41	12	0.32	-270.00	3232.00	2185	20220810	-39.08	1170	20221013	13.76	2020	-34.11	20230704	1175	13.28	20230103	2185	-39.08	20220810	1170	13.76	20221013	1.07	N	002070	500	148 억	566474	N	N	6	N	N
164	20230802	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-25	5	-1.86	100111154	74924	64.36	1331	1367	1280	1748	942	1345	1336.17	1.90	-11118	1372	1358	1345	1331	1318	1358	1331	149	403	500	940	1	1	29793990	393	-4.89	0.41	12	0.25	-270.00	3232.00	2185	20220810	-39.59	1170	20221013	12.82	2020	-34.65	20230704	1175	12.34	20230103	2185	-39.59	20220810	1170	12.82	20221013	1.07	N	002070	500	148 억	566474	N	N	6	N	N
165	20230802	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	-14	5	-1.04	81246343	60668	52.11	1331	1367	1280	1748	942	1345	1339.20	1.90	-11967	1372	1358	1345	1331	1318	1358	1331	149	403	500	940	1	1	29793990	397	-4.93	0.41	12	0.20	-270.00	3232.00	2185	20220810	-39.08	1170	20221013	13.76	2020	-34.11	20230704	1175	13.28	20230103	2185	-39.08	20220810	1170	13.76	20221013	1.07	N	002070	500	148 억	566474	N	N	6	N	N
166	20230802	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1343	-2	5	-0.15	79787065	59574	51.18	1331	1367	1280	1748	942	1345	1339.29	1.90	-11979	1372	1358	1345	1331	1318	1358	1331	149	403	500	940	1	1	29793990	400	-4.97	0.42	12	0.20	-270.00	3232.00	2185	20220810	-38.54	1170	20221013	14.79	2020	-33.51	20230704	1175	14.30	20230103	2185	-38.54	20220810	1170	14.79	20221013	1.07	N	002070	500	148 억	566474	N	N	6	N	N
167	20230802	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	1	2	0.07	43469502	32267	27.72	1331	1367	1331	1748	942	1345	1347.18	1.90	-5544	1372	1358	1345	1331	1318	1358	1331	149	403	500	940	1	1	29793990	401	-4.99	0.42	12	0.11	-270.00	3232.00	2185	20220810	-38.40	1170	20221013	15.04	2020	-33.37	20230704	1175	14.55	20230103	2185	-38.40	20220810	1170	15.04	20221013	1.07	N	002070	500	148 억	566474	N	N	6	N	N
168	20230802	100122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	5	2	0.37	30789704	22864	19.64	1331	1367	1331	1748	942	1345	1346.65	1.90	-3928	1372	1358	1345	1331	1318	1358	1331	149	403	500	940	1	1	29793990	402	-5.00	0.42	12	0.08	-270.00	3232.00	2185	20220810	-38.22	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2185	-38.22	20220810	1170	15.38	20221013	1.07	N	002070	500	148 억	566474	N	N	6	N	N
169	20230802	090123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	0	3	0.00	4102091	3067	2.63	1331	1345	1331	1748	942	1345	1337.49	1.90	-151	1372	1358	1345	1331	1318	1358	1331	149	403	500	940	1	1	29793990	401	-4.98	0.42	12	0.01	-270.00	3232.00	2185	20220810	-38.44	1170	20221013	14.96	2020	-33.42	20230704	1175	14.47	20230103	2185	-38.44	20220810	1170	14.96	20221013	1.07	N	002070	500	148 억	566474	N	N	6	N	N
170	20230801	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	5	2	0.37	153405202	113885	68.82	1345	1359	1332	1742	938	1340	1347.02	1.90	-4233	1379	1359	1330	1310	1281	1345	1296	149	402	500	930	1	1	29793990	401	-4.98	0.42	12	0.38	-270.00	3232.00	2185	20220810	-38.44	1170	20221013	14.96	2020	-33.42	20230704	1175	14.47	20230103	2185	-38.44	20220810	1170	14.96	20221013	1.06	N	002070	500	148 억	564761	N	N	6	N	N
171	20230801	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	6	2	0.45	149511038	110984	67.06	1345	1359	1332	1742	938	1340	1347.14	1.90	-4226	1379	1359	1330	1310	1281	1345	1296	149	402	500	930	1	1	29793990	401	-4.99	0.42	12	0.37	-270.00	3232.00	2185	20220810	-38.40	1170	20221013	15.04	2020	-33.37	20230704	1175	14.55	20230103	2185	-38.40	20220810	1170	15.04	20221013	1.06	N	002070	500	148 억	564761	N	N	4	N	N
172	20230801	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	9	2	0.67	139295420	103372	62.46	1345	1359	1332	1742	938	1340	1347.52	1.90	-6310	1379	1359	1330	1310	1281	1345	1296	149	402	500	930	1	1	29793990	402	-5.00	0.42	12	0.35	-270.00	3232.00	2185	20220810	-38.26	1170	20221013	15.30	2020	-33.22	20230704	1175	14.81	20230103	2185	-38.26	20220810	1170	15.30	20221013	1.06	N	002070	500	148 억	564761	N	N	4	N	N
173	20230801	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	13	2	0.97	113118410	83934	50.72	1345	1359	1332	1742	938	1340	1347.71	1.90	-2108	1379	1359	1330	1310	1281	1345	1296	149	402	500	930	1	1	29793990	403	-5.01	0.42	12	0.28	-270.00	3232.00	2185	20220810	-38.08	1170	20221013	15.64	2020	-33.02	20230704	1175	15.15	20230103	2185	-38.08	20220810	1170	15.64	20221013	1.06	N	002070	500	148 억	564761	N	N	4	N	N
174	20230801	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	13	2	0.97	108498615	80517	48.65	1345	1359	1332	1742	938	1340	1347.52	1.90	-1842	1379	1359	1330	1310	1281	1345	1296	149	402	500	930	1	1	29793990	403	-5.01	0.42	12	0.27	-270.00	3232.00	2185	20220810	-38.08	1170	20221013	15.64	2020	-33.02	20230704	1175	15.15	20230103	2185	-38.08	20220810	1170	15.64	20221013	1.06	N	002070	500	148 억	564761	N	N	4	N	N
175	20230801	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	12	2	0.90	80809176	60040	36.28	1345	1359	1332	1742	938	1340	1345.92	1.90	10040	1379	1359	1330	1310	1281	1345	1296	149	402	500	930	1	1	29793990	403	-5.01	0.42	12	0.20	-270.00	3232.00	2185	20220810	-38.12	1170	20221013	15.56	2020	-33.07	20230704	1175	15.06	20230103	2185	-38.12	20220810	1170	15.56	20221013	1.06	N	002070	500	148 억	564761	N	N	4	N	N
176	20230801	100122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	10	2	0.75	51830447	38603	23.33	1345	1351	1332	1742	938	1340	1342.65	1.90	12447	1379	1359	1330	1310	1281	1345	1296	149	402	500	930	1	1	29793990	402	-5.00	0.42	12	0.13	-270.00	3232.00	2185	20220810	-38.22	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2185	-38.22	20220810	1170	15.38	20221013	1.06	N	002070	500	148 억	564761	N	N	4	N	N
177	20230801	090121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	5	2	0.37	5909930	4394	2.66	1345	1345	1345	1742	938	1340	1345.00	1.90	0	1379	1359	1330	1310	1281	1345	1296	149	402	500	930	1	1	29793990	401	-4.98	0.42	12	0.01	-270.00	3232.00	2185	20220810	-38.44	1170	20221013	14.96	2020	-33.42	20230704	1175	14.47	20230103	2185	-38.44	20220810	1170	14.96	20221013	1.06	N	002070	500	148 억	564761	N	N	4	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History