KissMeData/002070/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	926	-11	5	-1.17	62076992	66712	67.60	924	944	921	1218	656	937	930.61	0.32	1611	953	944	931	922	909	949	927	149	281	500	590	1	1	29793990	276	-3.55	0.31	12	0.22	-261.00	2957.00	2020	20230704	-54.16	918	20240530	0.87	1293	-28.38	20240102	918	0.87	20240530	2020	-54.16	20230704	918	0.87	20240530	0.58	N	002070	500	148 억	96267	N	N	0	N	N
3	20240531	150128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	935	-2	5	-0.21	51447239	55237	55.97	924	944	921	1218	656	937	931.39	0.32	1606	953	944	931	922	909	949	927	149	281	500	590	1	1	29793990	279	-3.58	0.32	12	0.19	-261.00	2957.00	2020	20230704	-53.71	918	20240530	1.85	1293	-27.69	20240102	918	1.85	20240530	2020	-53.71	20230704	918	1.85	20240530	0.58	N	002070	500	148 억	96267	N	N	0	N	N
4	20240531	140129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	935	-2	5	-0.21	43443913	46662	47.28	924	944	921	1218	656	937	931.03	0.32	1709	953	944	931	922	909	949	927	149	281	500	590	1	1	29793990	279	-3.58	0.32	12	0.16	-261.00	2957.00	2020	20230704	-53.71	918	20240530	1.85	1293	-27.69	20240102	918	1.85	20240530	2020	-53.71	20230704	918	1.85	20240530	0.58	N	002070	500	148 억	96267	N	N	0	N	N
5	20240531	130129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	940	3	2	0.32	39044234	41971	42.53	924	940	921	1218	656	937	930.27	0.32	1603	953	944	931	922	909	949	927	149	281	500	590	1	1	29793990	280	-3.60	0.32	12	0.14	-261.00	2957.00	2020	20230704	-53.47	918	20240530	2.40	1293	-27.30	20240102	918	2.40	20240530	2020	-53.47	20230704	918	2.40	20240530	0.58	N	002070	500	148 억	96267	N	N	0	N	N
6	20240531	120129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	931	-6	5	-0.64	25831009	27876	28.25	924	931	921	1218	656	937	926.64	0.32	3345	953	944	931	922	909	949	927	149	281	500	590	1	1	29793990	277	-3.57	0.31	12	0.09	-261.00	2957.00	2020	20230704	-53.91	918	20240530	1.42	1293	-28.00	20240102	918	1.42	20240530	2020	-53.91	20230704	918	1.42	20240530	0.58	N	002070	500	148 억	96267	N	N	0	N	N
7	20240531	110129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	929	-8	5	-0.85	21020278	22689	22.99	924	931	921	1218	656	937	926.45	0.32	3366	953	944	931	922	909	949	927	149	281	500	590	1	1	29793990	277	-3.56	0.31	12	0.08	-261.00	2957.00	2020	20230704	-54.01	918	20240530	1.20	1293	-28.15	20240102	918	1.20	20240530	2020	-54.01	20230704	918	1.20	20240530	0.58	N	002070	500	148 억	96267	N	N	0	N	N
8	20240531	100129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	922	-15	5	-1.60	8789961	9488	9.61	924	931	921	1218	656	937	926.43	0.32	3534	953	944	931	922	909	949	927	149	281	500	590	1	1	29793990	275	-3.53	0.31	12	0.03	-261.00	2957.00	2020	20230704	-54.36	918	20240530	0.44	1293	-28.69	20240102	918	0.44	20240530	2020	-54.36	20230704	918	0.44	20240530	0.58	N	002070	500	148 억	96267	N	N	0	N	N
9	20240531	090130	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	927	-10	5	-1.07	2519780	2725	2.76	924	927	923	1218	656	937	924.69	0.32	1831	953	944	931	922	909	949	927	149	281	500	590	1	1	29793990	276	-3.55	0.31	12	0.01	-261.00	2957.00	2020	20230704	-54.11	918	20240530	0.98	1293	-28.31	20240102	918	0.98	20240530	2020	-54.11	20230704	918	0.98	20240530	0.58	N	002070	500	148 억	96267	N	N	0	N	N
10	20240530	160129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	937	2	2	0.21	91702394	98687	129.36	931	940	918	1215	655	935	929.21	0.33	-3377	967	950	942	925	917	947	922	149	280	500	590	1	1	29793990	279	-3.59	0.32	12	0.33	-261.00	2957.00	2020	20230704	-53.61	918	20240530	2.07	1293	-27.53	20240102	918	2.07	20240530	2020	-53.61	20230704	918	2.07	20240530	0.57	N	002070	500	148 억	99644	N	N	0	N	N
11	20240530	150129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	933	-2	5	-0.21	88192795	94928	124.44	931	940	918	1215	655	935	929.04	0.33	-3423	967	950	942	925	917	947	922	149	280	500	590	1	1	29793990	278	-3.57	0.32	12	0.32	-261.00	2957.00	2020	20230704	-53.81	918	20240530	1.63	1293	-27.84	20240102	918	1.63	20240530	2020	-53.81	20230704	918	1.63	20240530	0.57	N	002070	500	148 억	99644	N	N	0	N	N
12	20240530	140129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	928	-7	5	-0.75	76397922	82320	107.91	931	940	918	1215	655	935	928.04	0.33	-273	967	950	942	925	917	947	922	149	280	500	590	1	1	29793990	276	-3.56	0.31	12	0.28	-261.00	2957.00	2020	20230704	-54.06	918	20240530	1.09	1293	-28.23	20240102	918	1.09	20240530	2020	-54.06	20230704	918	1.09	20240530	0.57	N	002070	500	148 억	99644	N	N	0	N	N
13	20240530	130129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	936	1	2	0.11	69615078	74984	98.29	931	940	918	1215	655	935	928.38	0.33	-168	967	950	942	925	917	947	922	149	280	500	590	1	1	29793990	279	-3.59	0.32	12	0.25	-261.00	2957.00	2020	20230704	-53.66	918	20240530	1.96	1293	-27.61	20240102	918	1.96	20240530	2020	-53.66	20230704	918	1.96	20240530	0.57	N	002070	500	148 억	99644	N	N	0	N	N
14	20240530	120129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	937	2	2	0.21	49015045	52897	69.34	931	940	918	1215	655	935	926.58	0.33	919	967	950	942	925	917	947	922	149	280	500	590	1	1	29793990	279	-3.59	0.32	12	0.18	-261.00	2957.00	2020	20230704	-53.61	918	20240530	2.07	1293	-27.53	20240102	918	2.07	20240530	2020	-53.61	20230704	918	2.07	20240530	0.57	N	002070	500	148 억	99644	N	N	0	N	N
15	20240530	110129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	940	5	2	0.53	47138852	50889	66.71	931	940	918	1215	655	935	926.27	0.33	1019	967	950	942	925	917	947	922	149	280	500	590	1	1	29793990	280	-3.60	0.32	12	0.17	-261.00	2957.00	2020	20230704	-53.47	918	20240530	2.40	1293	-27.30	20240102	918	2.40	20240530	2020	-53.47	20230704	918	2.40	20240530	0.57	N	002070	500	148 억	99644	N	N	0	N	N
16	20240530	100129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	927	-8	5	-0.86	27737677	30056	39.40	931	935	918	1215	655	935	922.79	0.33	4606	967	950	942	925	917	947	922	149	280	500	590	1	1	29793990	276	-3.55	0.31	12	0.10	-261.00	2957.00	2020	20230704	-54.11	918	20240530	0.98	1293	-28.31	20240102	918	0.98	20240530	2020	-54.11	20230704	918	0.98	20240530	0.57	N	002070	500	148 억	99644	N	N	0	N	N
17	20240530	090129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	935	0	3	0.00	2369268	2544	3.33	931	935	931	1215	655	935	931.00	0.33	0	967	950	942	925	917	947	922	149	280	500	590	1	1	29793990	279	-3.58	0.32	12	0.01	-261.00	2957.00	2020	20230704	-53.71	920	20240528	1.63	1293	-27.69	20240102	920	1.63	20240528	2020	-53.71	20230704	920	1.63	20240528	0.57	N	002070	500	148 억	99644	N	N	0	N	N
18	20240529	160128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	935	-9	5	-0.95	71414958	75776	48.96	944	959	934	1227	661	944	942.45	0.35	-4912	964	954	937	927	910	959	932	149	283	500	600	1	1	29793990	279	-3.58	0.32	12	0.25	-261.00	2957.00	2020	20230704	-53.71	920	20240528	1.63	1293	-27.69	20240102	920	1.63	20240528	2020	-53.71	20230704	920	1.63	20240528	0.57	N	002070	500	148 억	104556	N	N	0	N	N
19	20240529	150128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	940	-4	5	-0.42	57948313	61376	39.66	944	959	935	1227	661	944	944.15	0.35	-4661	964	954	937	927	910	959	932	149	283	500	600	1	1	29793990	280	-3.60	0.32	12	0.21	-261.00	2957.00	2020	20230704	-53.47	920	20240528	2.17	1293	-27.30	20240102	920	2.17	20240528	2020	-53.47	20230704	920	2.17	20240528	0.57	N	002070	500	148 억	104556	N	N	0	N	N
20	20240529	140129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	944	0	3	0.00	56471297	59806	38.64	944	959	935	1227	661	944	944.24	0.35	-4533	964	954	937	927	910	959	932	149	283	500	600	1	1	29793990	281	-3.62	0.32	12	0.20	-261.00	2957.00	2020	20230704	-53.27	920	20240528	2.61	1293	-26.99	20240102	920	2.61	20240528	2020	-53.27	20230704	920	2.61	20240528	0.57	N	002070	500	148 억	104556	N	N	0	N	N
21	20240529	130128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	944	0	3	0.00	49344242	52257	33.77	944	959	935	1227	661	944	944.26	0.35	-156	964	954	937	927	910	959	932	149	283	500	600	1	1	29793990	281	-3.62	0.32	12	0.18	-261.00	2957.00	2020	20230704	-53.27	920	20240528	2.61	1293	-26.99	20240102	920	2.61	20240528	2020	-53.27	20230704	920	2.61	20240528	0.57	N	002070	500	148 억	104556	N	N	0	N	N
22	20240529	120129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	947	3	2	0.32	29739299	31389	20.28	944	959	940	1227	661	944	947.44	0.35	-4835	964	954	937	927	910	959	932	149	283	500	600	1	1	29793990	282	-3.63	0.32	12	0.11	-261.00	2957.00	2020	20230704	-53.12	920	20240528	2.93	1293	-26.76	20240102	920	2.93	20240528	2020	-53.12	20230704	920	2.93	20240528	0.57	N	002070	500	148 억	104556	N	N	0	N	N
23	20240529	110129	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	947	3	2	0.32	28768393	30364	19.62	944	959	940	1227	661	944	947.45	0.35	-4812	964	954	937	927	910	959	932	149	283	500	600	1	1	29793990	282	-3.63	0.32	12	0.10	-261.00	2957.00	2020	20230704	-53.12	920	20240528	2.93	1293	-26.76	20240102	920	2.93	20240528	2020	-53.12	20230704	920	2.93	20240528	0.57	N	002070	500	148 억	104556	N	N	0	N	N
24	20240529	100128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	951	7	2	0.74	23049705	24315	15.71	944	959	940	1227	661	944	947.96	0.35	-4480	964	954	937	927	910	959	932	149	283	500	600	1	1	29793990	283	-3.64	0.32	12	0.08	-261.00	2957.00	2020	20230704	-52.92	920	20240528	3.37	1293	-26.45	20240102	920	3.37	20240528	2020	-52.92	20230704	920	3.37	20240528	0.57	N	002070	500	148 억	104556	N	N	0	N	N
25	20240529	090128	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	943	-1	5	-0.11	2002438	2122	1.37	944	944	943	1227	661	944	943.66	0.35	-730	964	954	937	927	910	959	932	149	283	500	600	1	1	29793990	281	-3.61	0.32	12	0.01	-261.00	2957.00	2020	20230704	-53.32	920	20240528	2.50	1293	-27.07	20240102	920	2.50	20240528	2020	-53.32	20230704	920	2.50	20240528	0.57	N	002070	500	148 억	104556	N	N	0	N	N
26	20240528	160128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	944	14	2	1.51	145022619	154764	47.63	920	947	920	1209	651	930	937.06	0.34	4535	976	952	938	914	900	946	908	149	279	500	590	1	1	29793990	281	-3.62	0.32	12	0.52	-261.00	2957.00	2020	20230704	-53.27	920	20240528	2.61	1293	-26.99	20240102	920	2.61	20240528	2020	-53.27	20230704	920	2.61	20240528	0.57	N	002070	500	148 억	99918	N	N	0	N	N
27	20240528	150128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	946	16	2	1.72	143232150	152865	47.04	920	947	920	1209	651	930	936.98	0.34	3691	976	952	938	914	900	946	908	149	279	500	590	1	1	29793990	282	-3.62	0.32	12	0.51	-261.00	2957.00	2020	20230704	-53.17	920	20240528	2.83	1293	-26.84	20240102	920	2.83	20240528	2020	-53.17	20230704	920	2.83	20240528	0.57	N	002070	500	148 억	99918	N	N	0	N	N
28	20240528	140129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	943	13	2	1.40	135004450	144131	44.35	920	945	920	1209	651	930	936.68	0.34	3560	976	952	938	914	900	946	908	149	279	500	590	1	1	29793990	281	-3.61	0.32	12	0.48	-261.00	2957.00	2020	20230704	-53.32	920	20240528	2.50	1293	-27.07	20240102	920	2.50	20240528	2020	-53.32	20230704	920	2.50	20240528	0.57	N	002070	500	148 억	99918	N	N	0	N	N
29	20240528	130128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	936	6	2	0.65	132856385	141843	43.65	920	945	920	1209	651	930	936.64	0.34	2617	976	952	938	914	900	946	908	149	279	500	590	1	1	29793990	279	-3.59	0.32	12	0.48	-261.00	2957.00	2020	20230704	-53.66	920	20240528	1.74	1293	-27.61	20240102	920	1.74	20240528	2020	-53.66	20230704	920	1.74	20240528	0.57	N	002070	500	148 억	99918	N	N	0	N	N
30	20240528	120127	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	940	10	2	1.08	103862661	111046	34.17	920	945	920	1209	651	930	935.31	0.34	864	976	952	938	914	900	946	908	149	279	500	590	1	1	29793990	280	-3.60	0.32	12	0.37	-261.00	2957.00	2020	20230704	-53.47	920	20240528	2.17	1293	-27.30	20240102	920	2.17	20240528	2020	-53.47	20230704	920	2.17	20240528	0.57	N	002070	500	148 억	99918	N	N	0	N	N
31	20240528	110128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	944	14	2	1.51	95044445	101664	31.29	920	945	920	1209	651	930	934.89	0.34	799	976	952	938	914	900	946	908	149	279	500	590	1	1	29793990	281	-3.62	0.32	12	0.34	-261.00	2957.00	2020	20230704	-53.27	920	20240528	2.61	1293	-26.99	20240102	920	2.61	20240528	2020	-53.27	20230704	920	2.61	20240528	0.57	N	002070	500	148 억	99918	N	N	0	N	N
32	20240528	100129	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	939	9	2	0.97	46245945	49749	15.31	920	940	920	1209	651	930	929.59	0.34	-654	976	952	938	914	900	946	908	149	279	500	590	1	1	29793990	280	-3.60	0.32	12	0.17	-261.00	2957.00	2020	20230704	-53.51	920	20240528	2.07	1293	-27.38	20240102	920	2.07	20240528	2020	-53.51	20230704	920	2.07	20240528	0.57	N	002070	500	148 억	99918	N	N	0	N	N
33	20240528	090128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	930	0	3	0.00	20721830	22484	6.92	920	930	920	1209	651	930	921.63	0.34	-18	976	952	938	914	900	946	908	149	279	500	590	1	1	29793990	277	-3.56	0.31	12	0.08	-261.00	2957.00	2020	20230704	-53.96	920	20240528	1.09	1293	-28.07	20240102	920	1.09	20240528	2020	-53.96	20230704	920	1.09	20240528	0.57	N	002070	500	148 억	99918	N	N	0	N	N
34	20240527	160126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	930	-39	5	-4.02	303385045	324703	207.01	956	962	924	1259	679	969	934.32	0.33	3050	999	984	975	960	951	979	955	149	290	500	620	1	1	29793990	277	-3.56	0.31	12	1.09	-261.00	2957.00	2020	20230704	-53.96	924	20240527	0.65	1293	-28.07	20240102	924	0.65	20240527	2020	-53.96	20230704	924	0.65	20240527	0.57	N	002070	500	148 억	96868	N	N	0	N	N
35	20240527	150127	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	935	-34	5	-3.51	290977882	311369	198.51	956	962	924	1259	679	969	934.48	0.33	4169	999	984	975	960	951	979	955	149	290	500	620	1	1	29793990	279	-3.58	0.32	12	1.05	-261.00	2957.00	2020	20230704	-53.71	924	20240527	1.19	1293	-27.69	20240102	924	1.19	20240527	2020	-53.71	20230704	924	1.19	20240527	0.57	N	002070	500	148 억	96868	N	N	0	N	N
36	20240527	140128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	937	-32	5	-3.30	282249117	302020	192.55	956	962	924	1259	679	969	934.50	0.33	4573	999	984	975	960	951	979	955	149	290	500	620	1	1	29793990	279	-3.59	0.32	12	1.01	-261.00	2957.00	2020	20230704	-53.61	924	20240527	1.41	1293	-27.53	20240102	924	1.41	20240527	2020	-53.61	20230704	924	1.41	20240527	0.57	N	002070	500	148 억	96868	N	N	0	N	N
37	20240527	130128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	936	-33	5	-3.41	257466106	275539	175.67	956	962	924	1259	679	969	934.37	0.33	5414	999	984	975	960	951	979	955	149	290	500	620	1	1	29793990	279	-3.59	0.32	12	0.92	-261.00	2957.00	2020	20230704	-53.66	924	20240527	1.30	1293	-27.61	20240102	924	1.30	20240527	2020	-53.66	20230704	924	1.30	20240527	0.57	N	002070	500	148 억	96868	N	N	0	N	N
38	20240527	120128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	932	-37	5	-3.82	241334490	258217	164.63	956	962	924	1259	679	969	934.58	0.33	5116	999	984	975	960	951	979	955	149	290	500	620	1	1	29793990	278	-3.57	0.32	12	0.87	-261.00	2957.00	2020	20230704	-53.86	924	20240527	0.87	1293	-27.92	20240102	924	0.87	20240527	2020	-53.86	20230704	924	0.87	20240527	0.57	N	002070	500	148 억	96868	N	N	0	N	N
39	20240527	110128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	927	-42	5	-4.33	161331001	172066	109.70	956	962	924	1259	679	969	937.56	0.33	6001	999	984	975	960	951	979	955	149	290	500	620	1	1	29793990	276	-3.55	0.31	12	0.58	-261.00	2957.00	2020	20230704	-54.11	924	20240527	0.32	1293	-28.31	20240102	924	0.32	20240527	2020	-54.11	20230704	924	0.32	20240527	0.57	N	002070	500	148 억	96868	N	N	0	N	N
40	20240527	100128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	942	-27	5	-2.79	72182213	76174	48.56	956	962	939	1259	679	969	947.51	0.33	2325	999	984	975	960	951	979	955	149	290	500	620	1	1	29793990	281	-3.61	0.32	12	0.26	-261.00	2957.00	2020	20230704	-53.37	939	20240527	0.32	1293	-27.15	20240102	939	0.32	20240527	2020	-53.37	20230704	939	0.32	20240527	0.57	N	002070	500	148 억	96868	N	N	0	N	N
41	20240527	090128	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	962	-7	5	-0.72	17262313	18044	11.50	956	962	956	1259	679	969	956.47	0.33	759	999	984	975	960	951	979	955	149	290	500	620	1	1	29793990	287	-3.69	0.33	12	0.06	-261.00	2957.00	2020	20230704	-52.38	956	20240527	0.63	1293	-25.60	20240102	956	0.63	20240527	2020	-52.38	20230704	956	0.63	20240527	0.57	N	002070	500	148 억	96868	N	N	0	N	N
42	20240524	160125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	969	-17	5	-1.72	152427653	156652	171.46	989	990	966	1281	691	986	973.03	0.35	-5419	1006	995	989	978	972	993	976	149	295	500	630	1	1	29793990	289	-3.71	0.33	12	0.53	-261.00	2957.00	2020	20230704	-52.03	966	20240524	0.31	1293	-25.06	20240102	966	0.31	20240524	2020	-52.03	20230704	966	0.31	20240524	0.57	N	002070	500	148 억	104100	N	N	0	N	N
43	20240524	150126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	970	-16	5	-1.62	144759154	148733	162.80	989	990	966	1281	691	986	973.28	0.35	-4920	1006	995	989	978	972	993	976	149	295	500	630	1	1	29793990	289	-3.72	0.33	12	0.50	-261.00	2957.00	2020	20230704	-51.98	966	20240524	0.41	1293	-24.98	20240102	966	0.41	20240524	2020	-51.98	20230704	966	0.41	20240524	0.57	N	002070	500	148 억	104100	N	N	0	N	N
44	20240524	140126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	974	-12	5	-1.22	117559812	120637	132.04	989	990	969	1281	691	986	974.49	0.35	-4905	1006	995	989	978	972	993	976	149	295	500	630	1	1	29793990	290	-3.73	0.33	12	0.40	-261.00	2957.00	2020	20230704	-51.78	969	20240524	0.52	1293	-24.67	20240102	969	0.52	20240524	2020	-51.78	20230704	969	0.52	20240524	0.57	N	002070	500	148 억	104100	N	N	0	N	N
45	20240524	130125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	975	-11	5	-1.12	83259180	85272	93.34	989	990	969	1281	691	986	976.40	0.35	-3507	1006	995	989	978	972	993	976	149	295	500	630	1	1	29793990	290	-3.74	0.33	12	0.29	-261.00	2957.00	2020	20230704	-51.73	969	20240524	0.62	1293	-24.59	20240102	969	0.62	20240524	2020	-51.73	20230704	969	0.62	20240524	0.57	N	002070	500	148 억	104100	N	N	0	N	N
46	20240524	120126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	975	-11	5	-1.12	62611812	64036	70.09	989	990	969	1281	691	986	977.76	0.35	-3401	1006	995	989	978	972	993	976	149	295	500	630	1	1	29793990	290	-3.74	0.33	12	0.21	-261.00	2957.00	2020	20230704	-51.73	969	20240524	0.62	1293	-24.59	20240102	969	0.62	20240524	2020	-51.73	20230704	969	0.62	20240524	0.57	N	002070	500	148 억	104100	N	N	0	N	N
47	20240524	110125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	974	-12	5	-1.22	56984105	58265	63.77	989	990	969	1281	691	986	978.02	0.35	-3048	1006	995	989	978	972	993	976	149	295	500	630	1	1	29793990	290	-3.73	0.33	12	0.20	-261.00	2957.00	2020	20230704	-51.78	969	20240524	0.52	1293	-24.67	20240102	969	0.52	20240524	2020	-51.78	20230704	969	0.52	20240524	0.57	N	002070	500	148 억	104100	N	N	0	N	N
48	20240524	100125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	980	-6	5	-0.61	43072178	44002	48.16	989	990	969	1281	691	986	978.87	0.35	-1637	1006	995	989	978	972	993	976	149	295	500	630	1	1	29793990	292	-3.75	0.33	12	0.15	-261.00	2957.00	2020	20230704	-51.49	969	20240524	1.14	1293	-24.21	20240102	969	1.14	20240524	2020	-51.49	20230704	969	1.14	20240524	0.57	N	002070	500	148 억	104100	N	N	0	N	N
49	20240524	090126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	990	4	2	0.41	1901846	1923	2.10	989	990	987	1281	691	986	989.00	0.35	-745	1006	995	989	978	972	993	976	149	295	500	630	1	1	29793990	295	-3.79	0.33	12	0.01	-261.00	2957.00	2020	20230704	-50.99	983	20240426	0.71	1293	-23.43	20240102	983	0.71	20240426	2020	-50.99	20230704	983	0.71	20240426	0.57	N	002070	500	148 억	104100	N	N	0	N	N
50	20240523	160125	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	986	-7	5	-0.70	90540784	91361	196.97	1000	1000	983	1290	696	993	991.02	0.36	-2782	1005	999	995	989	985	997	987	149	297	500	630	1	1	29793990	294	-3.78	0.33	12	0.31	-261.00	2957.00	2020	20230704	-51.19	983	20240523	0.31	1293	-23.74	20240102	983	0.31	20240523	2020	-51.19	20230704	983	0.31	20240523	0.57	N	002070	500	148 억	106882	N	N	0	N	N
51	20240523	150126	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	987	-6	5	-0.60	86655042	87414	188.46	1000	1000	983	1290	696	993	991.32	0.36	-2102	1005	999	995	989	985	997	987	149	297	500	630	1	1	29793990	294	-3.78	0.33	12	0.29	-261.00	2957.00	2020	20230704	-51.14	983	20240523	0.41	1293	-23.67	20240102	983	0.41	20240523	2020	-51.14	20230704	983	0.41	20240523	0.57	N	002070	500	148 억	106882	N	N	0	N	N
52	20240523	140126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	990	-3	5	-0.30	57306544	57687	124.37	1000	1000	990	1290	696	993	993.40	0.36	-510	1005	999	995	989	985	997	987	149	297	500	630	1	1	29793990	295	-3.79	0.33	12	0.19	-261.00	2957.00	2020	20230704	-50.99	983	20240426	0.71	1293	-23.43	20240102	983	0.71	20240426	2020	-50.99	20230704	983	0.71	20240426	0.57	N	002070	500	148 억	106882	N	N	0	N	N
53	20240523	130124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	1	2	0.10	48424797	48725	105.05	1000	1000	992	1290	696	993	993.84	0.36	-490	1005	999	995	989	985	997	987	149	297	500	630	1	1	29793990	296	-3.81	0.34	12	0.16	-261.00	2957.00	2020	20230704	-50.79	983	20240426	1.12	1293	-23.12	20240102	983	1.12	20240426	2020	-50.79	20230704	983	1.12	20240426	0.57	N	002070	500	148 억	106882	N	N	0	N	N
54	20240523	120125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	993	0	3	0.00	33968577	34161	73.65	1000	1000	993	1290	696	993	994.37	0.36	-489	1005	999	995	989	985	997	987	149	297	500	630	1	1	29793990	296	-3.80	0.34	12	0.11	-261.00	2957.00	2020	20230704	-50.84	983	20240426	1.02	1293	-23.20	20240102	983	1.02	20240426	2020	-50.84	20230704	983	1.02	20240426	0.57	N	002070	500	148 억	106882	N	N	0	N	N
55	20240523	110125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	3	2	0.30	18492790	18593	40.08	1000	1000	993	1290	696	993	994.61	0.36	-489	1005	999	995	989	985	997	987	149	297	500	630	1	1	29793990	297	-3.82	0.34	12	0.06	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.57	N	002070	500	148 억	106882	N	N	0	N	N
56	20240523	100124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	993	0	3	0.00	15076617	15161	32.69	1000	1000	993	1290	696	993	994.43	0.36	-490	1005	999	995	989	985	997	987	149	297	500	630	1	1	29793990	296	-3.80	0.34	12	0.05	-261.00	2957.00	2020	20230704	-50.84	983	20240426	1.02	1293	-23.20	20240102	983	1.02	20240426	2020	-50.84	20230704	983	1.02	20240426	0.57	N	002070	500	148 억	106882	N	N	0	N	N
57	20240523	090125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	1	2	0.10	1721994	1722	3.71	1000	1000	994	1290	696	993	1000.00	0.36	-18	1005	999	995	989	985	997	987	149	297	500	630	1	1	29793990	296	-3.81	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.79	983	20240426	1.12	1293	-23.12	20240102	983	1.12	20240426	2020	-50.79	20230704	983	1.12	20240426	0.57	N	002070	500	148 억	106882	N	N	0	N	N
58	20240522	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	993	-1	5	-0.10	46168174	46384	115.51	1001	1001	991	1292	696	994	995.35	0.36	-1674	1012	1002	996	986	980	1000	984	149	298	500	630	1	1	29793990	296	-3.80	0.34	12	0.16	-261.00	2957.00	2020	20230704	-50.84	983	20240426	1.02	1293	-23.20	20240102	983	1.02	20240426	2020	-50.84	20230704	983	1.02	20240426	0.57	N	002070	500	148 억	108616	N	N	0	N	N
59	20240522	150125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	2	2	0.20	42906071	43107	107.35	1001	1001	991	1292	696	994	995.34	0.36	-1676	1012	1002	996	986	980	1000	984	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.14	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.57	N	002070	500	148 억	108616	N	N	0	N	N
60	20240522	140124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	1	2	0.10	38576975	38758	96.52	1001	1001	991	1292	696	994	995.33	0.36	-1616	1012	1002	996	986	980	1000	984	149	298	500	630	1	1	29793990	296	-3.81	0.34	12	0.13	-261.00	2957.00	2020	20230704	-50.74	983	20240426	1.22	1293	-23.05	20240102	983	1.22	20240426	2020	-50.74	20230704	983	1.22	20240426	0.57	N	002070	500	148 억	108616	N	N	0	N	N
61	20240522	130125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	0	3	0.00	33280161	33436	83.27	1001	1001	991	1292	696	994	995.34	0.36	-1636	1012	1002	996	986	980	1000	984	149	298	500	630	1	1	29793990	296	-3.81	0.34	12	0.11	-261.00	2957.00	2020	20230704	-50.79	983	20240426	1.12	1293	-23.12	20240102	983	1.12	20240426	2020	-50.79	20230704	983	1.12	20240426	0.57	N	002070	500	148 억	108616	N	N	0	N	N
62	20240522	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	998	4	2	0.40	22855582	22966	57.19	1001	1001	991	1292	696	994	995.19	0.36	-1636	1012	1002	996	986	980	1000	984	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.08	-261.00	2957.00	2020	20230704	-50.59	983	20240426	1.53	1293	-22.82	20240102	983	1.53	20240426	2020	-50.59	20230704	983	1.53	20240426	0.57	N	002070	500	148 억	108616	N	N	0	N	N
63	20240522	110125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	3	2	0.30	16921627	17013	42.37	1001	1001	991	1292	696	994	994.63	0.36	-1656	1012	1002	996	986	980	1000	984	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.06	-261.00	2957.00	2020	20230704	-50.64	983	20240426	1.42	1293	-22.89	20240102	983	1.42	20240426	2020	-50.64	20230704	983	1.42	20240426	0.57	N	002070	500	148 억	108616	N	N	0	N	N
64	20240522	100125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	1	2	0.10	13475511	13554	33.75	1001	1001	991	1292	696	994	994.21	0.36	-1676	1012	1002	996	986	980	1000	984	149	298	500	630	1	1	29793990	296	-3.81	0.34	12	0.05	-261.00	2957.00	2020	20230704	-50.74	983	20240426	1.22	1293	-23.05	20240102	983	1.22	20240426	2020	-50.74	20230704	983	1.22	20240426	0.57	N	002070	500	148 억	108616	N	N	0	N	N
65	20240522	090125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	6	2	0.60	1715704	1714	4.27	1001	1001	1000	1292	696	994	1000.99	0.36	-150	1012	1002	996	986	980	1000	984	149	298	500	630	1	1	29793990	298	-3.83	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.50	983	20240426	1.73	1293	-22.66	20240102	983	1.73	20240426	2020	-50.50	20230704	983	1.73	20240426	0.57	N	002070	500	148 억	108616	N	N	0	N	N
66	20240521	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	-2	5	-0.20	39977556	40156	72.01	996	1006	990	1294	698	996	995.56	0.38	-4155	1006	1001	994	989	982	997	985	149	298	500	630	1	1	29793990	296	-3.81	0.34	12	0.13	-261.00	2957.00	2020	20230704	-50.79	983	20240426	1.12	1293	-23.12	20240102	983	1.12	20240426	2020	-50.79	20230704	983	1.12	20240426	0.57	N	002070	500	148 억	112771	N	N	1	N	N
67	20240521	150125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	-2	5	-0.20	39151461	39324	70.51	996	1006	990	1294	698	996	995.61	0.38	-3779	1006	1001	994	989	982	997	985	149	298	500	630	1	1	29793990	296	-3.81	0.34	12	0.13	-261.00	2957.00	2020	20230704	-50.79	983	20240426	1.12	1293	-23.12	20240102	983	1.12	20240426	2020	-50.79	20230704	983	1.12	20240426	0.57	N	002070	500	148 억	112771	N	N	1	N	N
68	20240521	140125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	993	-3	5	-0.30	36108974	36259	65.02	996	1006	990	1294	698	996	995.86	0.38	-3648	1006	1001	994	989	982	997	985	149	298	500	630	1	1	29793990	296	-3.80	0.34	12	0.12	-261.00	2957.00	2020	20230704	-50.84	983	20240426	1.02	1293	-23.20	20240102	983	1.02	20240426	2020	-50.84	20230704	983	1.02	20240426	0.57	N	002070	500	148 억	112771	N	N	1	N	N
69	20240521	130125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	-2	5	-0.20	34322090	34460	61.79	996	1006	990	1294	698	996	996.00	0.38	-2722	1006	1001	994	989	982	997	985	149	298	500	630	1	1	29793990	296	-3.81	0.34	12	0.12	-261.00	2957.00	2020	20230704	-50.79	983	20240426	1.12	1293	-23.12	20240102	983	1.12	20240426	2020	-50.79	20230704	983	1.12	20240426	0.57	N	002070	500	148 억	112771	N	N	1	N	N
70	20240521	120125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	-2	5	-0.20	30165776	30277	54.29	996	1006	990	1294	698	996	996.33	0.38	-2453	1006	1001	994	989	982	997	985	149	298	500	630	1	1	29793990	296	-3.81	0.34	12	0.10	-261.00	2957.00	2020	20230704	-50.79	983	20240426	1.12	1293	-23.12	20240102	983	1.12	20240426	2020	-50.79	20230704	983	1.12	20240426	0.57	N	002070	500	148 억	112771	N	N	1	N	N
71	20240521	110125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	1	2	0.10	25960058	26050	46.71	996	1006	990	1294	698	996	996.55	0.38	-1575	1006	1001	994	989	982	997	985	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.09	-261.00	2957.00	2020	20230704	-50.64	983	20240426	1.42	1293	-22.89	20240102	983	1.42	20240426	2020	-50.64	20230704	983	1.42	20240426	0.57	N	002070	500	148 억	112771	N	N	1	N	N
72	20240521	100125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	1	2	0.10	23507721	23589	42.30	996	1006	990	1294	698	996	996.55	0.38	-1017	1006	1001	994	989	982	997	985	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.08	-261.00	2957.00	2020	20230704	-50.64	983	20240426	1.42	1293	-22.89	20240102	983	1.42	20240426	2020	-50.64	20230704	983	1.42	20240426	0.57	N	002070	500	148 억	112771	N	N	1	N	N
73	20240521	090124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	0	3	0.00	11755788	11803	21.16	996	996	996	1294	698	996	996.00	0.38	0	1006	1001	994	989	982	997	985	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.04	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.57	N	002070	500	148 억	112771	N	N	1	N	N
74	20240517	160125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	-4	5	-0.40	97957145	98473	249.34	1000	1013	990	1297	699	998	994.76	0.38	1124	1002	999	997	994	992	1000	995	149	299	500	630	1	1	29793990	296	-3.81	0.34	12	0.33	-261.00	2957.00	2020	20230704	-50.79	983	20240426	1.12	1293	-23.12	20240102	983	1.12	20240426	2020	-50.79	20230704	983	1.12	20240426	0.58	N	002070	500	148 억	113804	N	N	1	N	N
75	20240517	150126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	-3	5	-0.30	91485116	91961	232.85	1000	1013	990	1297	699	998	994.83	0.38	1814	1002	999	997	994	992	1000	995	149	299	500	630	1	1	29793990	296	-3.81	0.34	12	0.31	-261.00	2957.00	2020	20230704	-50.74	983	20240426	1.22	1293	-23.05	20240102	983	1.22	20240426	2020	-50.74	20230704	983	1.22	20240426	0.58	N	002070	500	148 억	113804	N	N	1	N	N
76	20240517	140124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	-1	5	-0.10	58208652	58390	147.85	1000	1013	992	1297	699	998	996.89	0.38	1858	1002	999	997	994	992	1000	995	149	299	500	630	1	1	29793990	297	-3.82	0.34	12	0.20	-261.00	2957.00	2020	20230704	-50.64	983	20240426	1.42	1293	-22.89	20240102	983	1.42	20240426	2020	-50.64	20230704	983	1.42	20240426	0.58	N	002070	500	148 억	113804	N	N	1	N	N
77	20240517	130124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1013	15	2	1.50	39314273	39382	99.72	1000	1013	992	1297	699	998	998.28	0.38	642	1002	999	997	994	992	1000	995	149	299	500	630	1	1	29793990	302	-3.88	0.34	12	0.13	-261.00	2957.00	2020	20230704	-49.85	983	20240426	3.05	1293	-21.66	20240102	983	3.05	20240426	2020	-49.85	20230704	983	3.05	20240426	0.58	N	002070	500	148 억	113804	N	N	1	N	N
78	20240517	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	998	0	3	0.00	22400731	22472	56.90	1000	1005	993	1297	699	998	996.83	0.38	592	1002	999	997	994	992	1000	995	149	299	500	630	1	1	29793990	297	-3.82	0.34	12	0.08	-261.00	2957.00	2020	20230704	-50.59	983	20240426	1.53	1293	-22.82	20240102	983	1.53	20240426	2020	-50.59	20230704	983	1.53	20240426	0.58	N	002070	500	148 억	113804	N	N	1	N	N
79	20240517	110124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	-1	5	-0.10	11753795	11771	29.81	1000	1005	995	1297	699	998	998.54	0.38	-552	1002	999	997	994	992	1000	995	149	299	500	630	1	1	29793990	297	-3.82	0.34	12	0.04	-261.00	2957.00	2020	20230704	-50.64	983	20240426	1.42	1293	-22.89	20240102	983	1.42	20240426	2020	-50.64	20230704	983	1.42	20240426	0.58	N	002070	500	148 억	113804	N	N	1	N	N
80	20240517	100123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	-2	5	-0.20	7647096	7652	19.38	1000	1005	996	1297	699	998	999.36	0.38	-314	1002	999	997	994	992	1000	995	149	299	500	630	1	1	29793990	297	-3.82	0.34	12	0.03	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.58	N	002070	500	148 억	113804	N	N	1	N	N
81	20240517	090123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1005	7	2	0.70	3269460	3268	8.27	1000	1005	1000	1297	699	998	1000.45	0.38	-314	1002	999	997	994	992	1000	995	149	299	500	630	1	1	29793990	299	-3.85	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.25	983	20240426	2.24	1293	-22.27	20240102	983	2.24	20240426	2020	-50.25	20230704	983	2.24	20240426	0.58	N	002070	500	148 억	113804	N	N	1	N	N
82	20240516	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	998	2	2	0.20	39375552	39490	63.68	998	1000	995	1294	698	996	997.10	0.38	981	1002	998	994	990	986	1001	993	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.13	-261.00	2957.00	2020	20230704	-50.59	983	20240426	1.53	1293	-22.82	20240102	983	1.53	20240426	2020	-50.59	20230704	983	1.53	20240426	0.59	N	002070	500	148 억	112823	N	N	1	N	N
83	20240516	150123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	0	3	0.00	38170966	38283	61.73	998	1000	995	1294	698	996	997.07	0.38	975	1002	998	994	990	986	1001	993	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.13	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.59	N	002070	500	148 억	112823	N	N	1	N	N
84	20240516	140124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	998	2	2	0.20	28837731	28915	46.63	998	1000	995	1294	698	996	997.33	0.38	321	1002	998	994	990	986	1001	993	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.10	-261.00	2957.00	2020	20230704	-50.59	983	20240426	1.53	1293	-22.82	20240102	983	1.53	20240426	2020	-50.59	20230704	983	1.53	20240426	0.59	N	002070	500	148 억	112823	N	N	1	N	N
85	20240516	130125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	4	2	0.40	24709061	24778	39.96	998	1000	995	1294	698	996	997.22	0.38	321	1002	998	994	990	986	1001	993	149	298	500	630	1	1	29793990	298	-3.83	0.34	12	0.08	-261.00	2957.00	2020	20230704	-50.50	983	20240426	1.73	1293	-22.66	20240102	983	1.73	20240426	2020	-50.50	20230704	983	1.73	20240426	0.59	N	002070	500	148 억	112823	N	N	1	N	N
86	20240516	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	1	2	0.10	14344953	14394	23.21	998	998	995	1294	698	996	996.59	0.38	321	1002	998	994	990	986	1001	993	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.05	-261.00	2957.00	2020	20230704	-50.64	983	20240426	1.42	1293	-22.89	20240102	983	1.42	20240426	2020	-50.64	20230704	983	1.42	20240426	0.59	N	002070	500	148 억	112823	N	N	1	N	N
87	20240516	110123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	0	3	0.00	11081253	11117	17.93	998	998	995	1294	698	996	996.78	0.38	432	1002	998	994	990	986	1001	993	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.04	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.59	N	002070	500	148 억	112823	N	N	1	N	N
88	20240516	100124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	1	2	0.10	4030467	4042	6.52	998	998	995	1294	698	996	997.15	0.38	321	1002	998	994	990	986	1001	993	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.64	983	20240426	1.42	1293	-22.89	20240102	983	1.42	20240426	2020	-50.64	20230704	983	1.42	20240426	0.59	N	002070	500	148 억	112823	N	N	1	N	N
89	20240516	090124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	998	2	2	0.20	2132726	2137	3.45	998	998	998	1294	698	996	998.00	0.38	158	1002	998	994	990	986	1001	993	149	298	500	630	1	1	29793990	297	-3.82	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.59	983	20240426	1.53	1293	-22.82	20240102	983	1.53	20240426	2020	-50.59	20230704	983	1.53	20240426	0.59	N	002070	500	148 억	112823	N	N	1	N	N
90	20240514	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	3	2	0.30	61626144	62011	80.28	993	998	990	1290	696	993	993.79	0.37	1249	1010	1001	997	988	984	999	986	149	297	500	630	1	1	29793990	297	-3.82	0.34	12	0.21	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.59	N	002070	500	148 억	111554	N	N	1	N	N
91	20240514	150125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	3	2	0.30	52105192	52426	67.87	993	998	990	1290	696	993	993.88	0.37	1425	1010	1001	997	988	984	999	986	149	297	500	630	1	1	29793990	297	-3.82	0.34	12	0.18	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.59	N	002070	500	148 억	111554	N	N	2	N	N
92	20240514	140125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	2	2	0.20	36473662	36680	47.48	993	998	991	1290	696	993	994.37	0.37	482	1010	1001	997	988	984	999	986	149	297	500	630	1	1	29793990	296	-3.81	0.34	12	0.12	-261.00	2957.00	2020	20230704	-50.74	983	20240426	1.22	1293	-23.05	20240102	983	1.22	20240426	2020	-50.74	20230704	983	1.22	20240426	0.59	N	002070	500	148 억	111554	N	N	2	N	N
93	20240514	130124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	3	2	0.30	31220654	31409	40.66	993	997	991	1290	696	993	994.00	0.37	29	1010	1001	997	988	984	999	986	149	297	500	630	1	1	29793990	297	-3.82	0.34	12	0.11	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.59	N	002070	500	148 억	111554	N	N	2	N	N
94	20240514	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	996	3	2	0.30	27291076	27467	35.56	993	996	991	1290	696	993	993.60	0.37	29	1010	1001	997	988	984	999	986	149	297	500	630	1	1	29793990	297	-3.82	0.34	12	0.09	-261.00	2957.00	2020	20230704	-50.69	983	20240426	1.32	1293	-22.97	20240102	983	1.32	20240426	2020	-50.69	20230704	983	1.32	20240426	0.59	N	002070	500	148 억	111554	N	N	2	N	N
95	20240514	110124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	2	2	0.20	18919425	19049	24.66	993	996	991	1290	696	993	993.20	0.37	29	1010	1001	997	988	984	999	986	149	297	500	630	1	1	29793990	296	-3.81	0.34	12	0.06	-261.00	2957.00	2020	20230704	-50.74	983	20240426	1.22	1293	-23.05	20240102	983	1.22	20240426	2020	-50.74	20230704	983	1.22	20240426	0.59	N	002070	500	148 억	111554	N	N	2	N	N
96	20240514	100124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	2	2	0.20	15790992	15903	20.59	993	996	991	1290	696	993	992.96	0.37	-91	1010	1001	997	988	984	999	986	149	297	500	630	1	1	29793990	296	-3.81	0.34	12	0.05	-261.00	2957.00	2020	20230704	-50.74	983	20240426	1.22	1293	-23.05	20240102	983	1.22	20240426	2020	-50.74	20230704	983	1.22	20240426	0.59	N	002070	500	148 억	111554	N	N	2	N	N
97	20240514	090124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	993	0	3	0.00	3137880	3160	4.09	993	993	993	1290	696	993	993.00	0.37	-475	1010	1001	997	988	984	999	986	149	297	500	630	1	1	29793990	296	-3.80	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.84	983	20240426	1.02	1293	-23.20	20240102	983	1.02	20240426	2020	-50.84	20230704	983	1.02	20240426	0.59	N	002070	500	148 억	111554	N	N	2	N	N
98	20240513	160125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	993	-8	5	-0.80	76550655	76770	146.38	1001	1006	993	1301	701	1001	997.15	0.37	-6	1018	1009	1004	995	990	1007	993	149	300	500	640	1	1	29793990	296	-3.80	0.34	12	0.26	-261.00	2957.00	2020	20230704	-50.84	983	20240426	1.02	1293	-23.20	20240102	983	1.02	20240426	2020	-50.84	20230704	983	1.02	20240426	0.58	N	002070	500	148 억	111560	N	N	2	N	N
99	20240513	150124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	-4	5	-0.40	68499919	68667	130.93	1001	1006	993	1301	701	1001	997.57	0.37	345	1018	1009	1004	995	990	1007	993	149	300	500	640	1	1	29793990	297	-3.82	0.34	12	0.23	-261.00	2957.00	2020	20230704	-50.64	983	20240426	1.42	1293	-22.89	20240102	983	1.42	20240426	2020	-50.64	20230704	983	1.42	20240426	0.58	N	002070	500	148 억	111560	N	N	3	N	N
100	20240513	140124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	999	-2	5	-0.20	59539543	59661	113.75	1001	1006	993	1301	701	1001	997.96	0.37	-258	1018	1009	1004	995	990	1007	993	149	300	500	640	1	1	29793990	298	-3.83	0.34	12	0.20	-261.00	2957.00	2020	20230704	-50.54	983	20240426	1.63	1293	-22.74	20240102	983	1.63	20240426	2020	-50.54	20230704	983	1.63	20240426	0.58	N	002070	500	148 억	111560	N	N	3	N	N
101	20240513	130124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	-1	5	-0.10	49054687	49140	93.69	1001	1006	993	1301	701	1001	998.26	0.37	-386	1018	1009	1004	995	990	1007	993	149	300	500	640	1	1	29793990	298	-3.83	0.34	12	0.16	-261.00	2957.00	2020	20230704	-50.50	983	20240426	1.73	1293	-22.66	20240102	983	1.73	20240426	2020	-50.50	20230704	983	1.73	20240426	0.58	N	002070	500	148 억	111560	N	N	3	N	N
102	20240513	120124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	999	-2	5	-0.20	43131185	43214	82.40	1001	1006	993	1301	701	1001	998.08	0.37	-386	1018	1009	1004	995	990	1007	993	149	300	500	640	1	1	29793990	298	-3.83	0.34	12	0.15	-261.00	2957.00	2020	20230704	-50.54	983	20240426	1.63	1293	-22.74	20240102	983	1.63	20240426	2020	-50.54	20230704	983	1.63	20240426	0.58	N	002070	500	148 억	111560	N	N	3	N	N
103	20240513	110124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	-1	5	-0.10	39320965	39394	75.11	1001	1006	993	1301	701	1001	998.15	0.37	-386	1018	1009	1004	995	990	1007	993	149	300	500	640	1	1	29793990	298	-3.83	0.34	12	0.13	-261.00	2957.00	2020	20230704	-50.50	983	20240426	1.73	1293	-22.66	20240102	983	1.73	20240426	2020	-50.50	20230704	983	1.73	20240426	0.58	N	002070	500	148 억	111560	N	N	3	N	N
104	20240513	100124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1001	0	3	0.00	26191105	26240	50.03	1001	1006	993	1301	701	1001	998.14	0.37	-376	1018	1009	1004	995	990	1007	993	149	300	500	640	1	1	29793990	298	-3.84	0.34	12	0.09	-261.00	2957.00	2020	20230704	-50.45	983	20240426	1.83	1293	-22.58	20240102	983	1.83	20240426	2020	-50.45	20230704	983	1.83	20240426	0.58	N	002070	500	148 억	111560	N	N	3	N	N
105	20240513	090124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1001	0	3	0.00	2373371	2371	4.52	1001	1001	1001	1301	701	1001	1001.00	0.37	-348	1018	1009	1004	995	990	1007	993	149	300	500	640	1	1	29793990	298	-3.84	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.45	983	20240426	1.83	1293	-22.58	20240102	983	1.83	20240426	2020	-50.45	20230704	983	1.83	20240426	0.58	N	002070	500	148 억	111560	N	N	3	N	N
106	20240510	160123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1001	-3	5	-0.30	51149672	51027	107.55	1004	1013	999	1305	703	1004	1002.41	0.37	92	1022	1012	1007	997	992	1010	995	149	301	500	640	1	1	29793990	298	-3.84	0.34	12	0.17	-261.00	2957.00	2020	20230704	-50.45	983	20240426	1.83	1293	-22.58	20240102	983	1.83	20240426	2020	-50.45	20230704	983	1.83	20240426	0.58	N	002070	500	148 억	111418	N	N	3	N	N
107	20240510	150123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1006	2	2	0.20	49893674	49773	104.90	1004	1013	999	1305	703	1004	1002.42	0.37	142	1022	1012	1007	997	992	1010	995	149	301	500	640	1	1	29793990	300	-3.85	0.34	12	0.17	-261.00	2957.00	2020	20230704	-50.20	983	20240426	2.34	1293	-22.20	20240102	983	2.34	20240426	2020	-50.20	20230704	983	2.34	20240426	0.58	N	002070	500	148 억	111418	N	N	1	N	N
108	20240510	140123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1004	0	3	0.00	40570050	40499	85.36	1004	1013	999	1305	703	1004	1001.75	0.37	142	1022	1012	1007	997	992	1010	995	149	301	500	640	1	1	29793990	299	-3.85	0.34	12	0.14	-261.00	2957.00	2020	20230704	-50.30	983	20240426	2.14	1293	-22.35	20240102	983	2.14	20240426	2020	-50.30	20230704	983	2.14	20240426	0.58	N	002070	500	148 억	111418	N	N	1	N	N
109	20240510	130123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1004	0	3	0.00	40425557	40355	85.05	1004	1013	999	1305	703	1004	1001.75	0.37	142	1022	1012	1007	997	992	1010	995	149	301	500	640	1	1	29793990	299	-3.85	0.34	12	0.14	-261.00	2957.00	2020	20230704	-50.30	983	20240426	2.14	1293	-22.35	20240102	983	2.14	20240426	2020	-50.30	20230704	983	2.14	20240426	0.58	N	002070	500	148 억	111418	N	N	1	N	N
110	20240510	120123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	-4	5	-0.40	39294964	39225	82.67	1004	1013	999	1305	703	1004	1001.78	0.37	142	1022	1012	1007	997	992	1010	995	149	301	500	640	1	1	29793990	298	-3.83	0.34	12	0.13	-261.00	2957.00	2020	20230704	-50.50	983	20240426	1.73	1293	-22.66	20240102	983	1.73	20240426	2020	-50.50	20230704	983	1.73	20240426	0.58	N	002070	500	148 억	111418	N	N	1	N	N
111	20240510	110122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	-4	5	-0.40	32006428	31937	67.31	1004	1013	999	1305	703	1004	1002.17	0.37	173	1022	1012	1007	997	992	1010	995	149	301	500	640	1	1	29793990	298	-3.83	0.34	12	0.11	-261.00	2957.00	2020	20230704	-50.50	983	20240426	1.73	1293	-22.66	20240102	983	1.73	20240426	2020	-50.50	20230704	983	1.73	20240426	0.58	N	002070	500	148 억	111418	N	N	1	N	N
112	20240510	100123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1005	1	2	0.10	6390519	6356	13.40	1004	1013	1004	1305	703	1004	1005.43	0.37	148	1022	1012	1007	997	992	1010	995	149	301	500	640	1	1	29793990	299	-3.85	0.34	12	0.02	-261.00	2957.00	2020	20230704	-50.25	983	20240426	2.24	1293	-22.27	20240102	983	2.24	20240426	2020	-50.25	20230704	983	2.24	20240426	0.58	N	002070	500	148 억	111418	N	N	1	N	N
113	20240510	090123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1012	8	2	0.80	1871556	1864	3.93	1004	1013	1004	1305	703	1004	1004.05	0.37	-279	1022	1012	1007	997	992	1010	995	149	301	500	640	1	1	29793990	302	-3.88	0.34	12	0.01	-261.00	2957.00	2020	20230704	-49.90	983	20240426	2.95	1293	-21.73	20240102	983	2.95	20240426	2020	-49.90	20230704	983	2.95	20240426	0.58	N	002070	500	148 억	111418	N	N	1	N	N
114	20240509	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1004	-6	5	-0.59	47649358	47429	97.33	1017	1017	1002	1313	707	1010	1004.65	0.38	-317	1020	1014	1010	1004	1000	1015	1005	149	303	500	640	1	1	29793990	299	-3.85	0.34	12	0.16	-261.00	2957.00	2020	20230704	-50.30	983	20240426	2.14	1293	-22.35	20240102	983	2.14	20240426	2020	-50.30	20230704	983	2.14	20240426	0.57	N	002070	500	148 억	111735	N	N	1	N	N
115	20240509	150124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1003	-7	5	-0.69	41686543	41482	85.13	1017	1017	1003	1313	707	1010	1004.93	0.38	-281	1020	1014	1010	1004	1000	1015	1005	149	303	500	640	1	1	29793990	299	-3.84	0.34	12	0.14	-261.00	2957.00	2020	20230704	-50.35	983	20240426	2.03	1293	-22.43	20240102	983	2.03	20240426	2020	-50.35	20230704	983	2.03	20240426	0.57	N	002070	500	148 억	111735	N	N	0	N	N
116	20240509	140122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1005	-5	5	-0.50	27676752	27522	56.48	1017	1017	1003	1313	707	1010	1005.62	0.38	875	1020	1014	1010	1004	1000	1015	1005	149	303	500	640	1	1	29793990	299	-3.85	0.34	12	0.09	-261.00	2957.00	2020	20230704	-50.25	983	20240426	2.24	1293	-22.27	20240102	983	2.24	20240426	2020	-50.25	20230704	983	2.24	20240426	0.57	N	002070	500	148 억	111735	N	N	0	N	N
117	20240509	130123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1007	-3	5	-0.30	23773622	23639	48.51	1017	1017	1003	1313	707	1010	1005.69	0.38	875	1020	1014	1010	1004	1000	1015	1005	149	303	500	640	1	1	29793990	300	-3.86	0.34	12	0.08	-261.00	2957.00	2020	20230704	-50.15	983	20240426	2.44	1293	-22.12	20240102	983	2.44	20240426	2020	-50.15	20230704	983	2.44	20240426	0.57	N	002070	500	148 억	111735	N	N	0	N	N
118	20240509	120123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	-1	5	-0.10	19708916	19592	40.21	1017	1017	1003	1313	707	1010	1005.97	0.38	875	1020	1014	1010	1004	1000	1015	1005	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.07	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	111735	N	N	0	N	N
119	20240509	110122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1003	-7	5	-0.69	9681219	9597	19.69	1017	1017	1003	1313	707	1010	1008.78	0.38	336	1020	1014	1010	1004	1000	1015	1005	149	303	500	640	1	1	29793990	299	-3.84	0.34	12	0.03	-261.00	2957.00	2020	20230704	-50.35	983	20240426	2.03	1293	-22.43	20240102	983	2.03	20240426	2020	-50.35	20230704	983	2.03	20240426	0.57	N	002070	500	148 억	111735	N	N	0	N	N
120	20240509	100123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	0	3	0.00	4390674	4336	8.90	1017	1017	1008	1313	707	1010	1012.61	0.38	336	1020	1014	1010	1004	1000	1015	1005	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	111735	N	N	0	N	N
121	20240509	090123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1016	6	2	0.59	1792849	1763	3.62	1017	1017	1016	1313	707	1010	1016.93	0.38	-223	1020	1014	1010	1004	1000	1015	1005	149	303	500	640	1	1	29793990	303	-3.89	0.34	12	0.01	-261.00	2957.00	2020	20230704	-49.70	983	20240426	3.36	1293	-21.42	20240102	983	3.36	20240426	2020	-49.70	20230704	983	3.36	20240426	0.57	N	002070	500	148 억	111735	N	N	0	N	N
122	20240508	160123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	0	3	0.00	49145756	48729	180.52	1010	1016	1006	1313	707	1010	1008.55	0.36	3505	1016	1013	1009	1006	1002	1011	1004	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.16	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	108229	N	N	0	N	N
123	20240508	150122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	0	3	0.00	41823597	41474	153.65	1010	1016	1006	1313	707	1010	1008.43	0.36	2914	1016	1013	1009	1006	1002	1011	1004	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.14	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	108229	N	N	0	N	N
124	20240508	140122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	0	3	0.00	33315948	33040	122.40	1010	1016	1006	1313	707	1010	1008.35	0.36	2196	1016	1013	1009	1006	1002	1011	1004	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.11	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	108229	N	N	0	N	N
125	20240508	130121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	0	3	0.00	29700800	29451	109.11	1010	1016	1006	1313	707	1010	1008.48	0.36	1697	1016	1013	1009	1006	1002	1011	1004	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.10	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	108229	N	N	0	N	N
126	20240508	120122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	0	3	0.00	25902977	25684	95.15	1010	1016	1006	1313	707	1010	1008.53	0.36	1292	1016	1013	1009	1006	1002	1011	1004	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.09	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	108229	N	N	0	N	N
127	20240508	110126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	0	3	0.00	24029524	23830	88.28	1010	1016	1006	1313	707	1010	1008.37	0.36	1292	1016	1013	1009	1006	1002	1011	1004	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.08	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	108229	N	N	0	N	N
128	20240508	100122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1011	1	2	0.10	16330356	16189	59.97	1010	1016	1006	1313	707	1010	1008.73	0.36	210	1016	1013	1009	1006	1002	1011	1004	149	303	500	640	1	1	29793990	301	-3.87	0.34	12	0.05	-261.00	2957.00	2020	20230704	-49.95	983	20240426	2.85	1293	-21.81	20240102	983	2.85	20240426	2020	-49.95	20230704	983	2.85	20240426	0.57	N	002070	500	148 억	108229	N	N	0	N	N
129	20240508	090121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1014	4	2	0.40	1722724	1704	6.31	1010	1014	1010	1313	707	1010	1011.00	0.36	-157	1016	1013	1009	1006	1002	1011	1004	149	303	500	640	1	1	29793990	302	-3.89	0.34	12	0.01	-261.00	2957.00	2020	20230704	-49.80	983	20240426	3.15	1293	-21.58	20240102	983	3.15	20240426	2020	-49.80	20230704	983	3.15	20240426	0.57	N	002070	500	148 억	108229	N	N	0	N	N
130	20240503	160124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	1	2	0.10	49988312	49565	101.30	1009	1011	1006	1311	707	1009	1008.54	0.37	-1462	1017	1012	1008	1003	999	1013	1004	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.17	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	109357	N	N	0	N	N
131	20240503	150124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	1	2	0.10	47207586	46811	95.68	1009	1011	1006	1311	707	1009	1008.47	0.37	-1450	1017	1012	1008	1003	999	1013	1004	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.16	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	109357	N	N	0	N	N
132	20240503	140123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	0	3	0.00	33979066	33707	68.89	1009	1011	1006	1311	707	1009	1008.07	0.37	-1450	1017	1012	1008	1003	999	1013	1004	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.11	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	109357	N	N	0	N	N
133	20240503	130124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1007	-2	5	-0.20	31835283	31581	64.55	1009	1011	1007	1311	707	1009	1008.05	0.37	-1450	1017	1012	1008	1003	999	1013	1004	149	302	500	640	1	1	29793990	300	-3.86	0.34	12	0.11	-261.00	2957.00	2020	20230704	-50.15	983	20240426	2.44	1293	-22.12	20240102	983	2.44	20240426	2020	-50.15	20230704	983	2.44	20240426	0.57	N	002070	500	148 억	109357	N	N	0	N	N
134	20240503	120123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1008	-1	5	-0.10	15689364	15552	31.79	1009	1011	1007	1311	707	1009	1008.83	0.37	-850	1017	1012	1008	1003	999	1013	1004	149	302	500	640	1	1	29793990	300	-3.86	0.34	12	0.05	-261.00	2957.00	2020	20230704	-50.10	983	20240426	2.54	1293	-22.04	20240102	983	2.54	20240426	2020	-50.10	20230704	983	2.54	20240426	0.57	N	002070	500	148 억	109357	N	N	0	N	N
135	20240503	110123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	0	3	0.00	14531258	14402	29.44	1009	1011	1007	1311	707	1009	1008.98	0.37	-450	1017	1012	1008	1003	999	1013	1004	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.05	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	109357	N	N	0	N	N
136	20240503	100123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	0	3	0.00	10233095	10140	20.72	1009	1011	1007	1311	707	1009	1009.18	0.37	422	1017	1012	1008	1003	999	1013	1004	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.03	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	109357	N	N	0	N	N
137	20240503	090123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	1	2	0.10	3360970	3330	6.81	1009	1010	1009	1311	707	1009	1009.30	0.37	670	1017	1012	1008	1003	999	1013	1004	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.01	-261.00	2957.00	2020	20230704	-50.00	983	20240426	2.75	1293	-21.89	20240102	983	2.75	20240426	2020	-50.00	20230704	983	2.75	20240426	0.57	N	002070	500	148 억	109357	N	N	0	N	N
138	20240502	160123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	0	3	0.00	49333281	48927	50.71	1009	1013	1004	1311	707	1009	1008.28	0.36	3301	1020	1014	1009	1003	998	1012	1001	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.16	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	106056	N	N	0	N	N
139	20240502	150123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	0	3	0.00	49280831	48875	50.66	1009	1013	1004	1311	707	1009	1008.28	0.36	3311	1020	1014	1009	1003	998	1012	1001	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.16	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	106056	N	N	0	N	N
140	20240502	140123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	0	3	0.00	45386318	45012	46.66	1009	1013	1004	1311	707	1009	1008.29	0.36	3300	1020	1014	1009	1003	998	1012	1001	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.15	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	106056	N	N	0	N	N
141	20240502	130123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1008	-1	5	-0.10	39759830	39431	40.87	1009	1013	1004	1311	707	1009	1008.31	0.36	2757	1020	1014	1009	1003	998	1012	1001	149	302	500	640	1	1	29793990	300	-3.86	0.34	12	0.13	-261.00	2957.00	2020	20230704	-50.10	983	20240426	2.54	1293	-22.04	20240102	983	2.54	20240426	2020	-50.10	20230704	983	2.54	20240426	0.57	N	002070	500	148 억	106056	N	N	0	N	N
142	20240502	120123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	0	3	0.00	37248731	36942	38.29	1009	1013	1004	1311	707	1009	1008.27	0.36	2741	1020	1014	1009	1003	998	1012	1001	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.12	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	106056	N	N	0	N	N
143	20240502	110123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1005	-4	5	-0.40	35333037	35038	36.32	1009	1013	1004	1311	707	1009	1008.39	0.36	2207	1020	1014	1009	1003	998	1012	1001	149	302	500	640	1	1	29793990	299	-3.85	0.34	12	0.12	-261.00	2957.00	2020	20230704	-50.25	983	20240426	2.24	1293	-22.27	20240102	983	2.24	20240426	2020	-50.25	20230704	983	2.24	20240426	0.57	N	002070	500	148 억	106056	N	N	0	N	N
144	20240502	100123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1012	3	2	0.30	27580949	27351	28.35	1009	1013	1004	1311	707	1009	1008.37	0.36	987	1020	1014	1009	1003	998	1012	1001	149	302	500	640	1	1	29793990	302	-3.88	0.34	12	0.09	-261.00	2957.00	2020	20230704	-49.90	983	20240426	2.95	1293	-21.73	20240102	983	2.95	20240426	2020	-49.90	20230704	983	2.95	20240426	0.57	N	002070	500	148 억	106056	N	N	0	N	N
145	20240502	090122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1009	0	3	0.00	8814624	8736	9.06	1009	1009	1009	1311	707	1009	1009.00	0.36	-121	1020	1014	1009	1003	998	1012	1001	149	302	500	640	1	1	29793990	301	-3.87	0.34	12	0.03	-261.00	2957.00	2020	20230704	-50.05	983	20240426	2.64	1293	-21.96	20240102	983	2.64	20240426	2020	-50.05	20230704	983	2.64	20240426	0.57	N	002070	500	148 억	106056	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History