KissMeData/002070/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	20230927	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1317	69	2	5.53	271419777	210600	178.39	1243	1331	1237	1622	874	1248	1288.77	1.83	30337	1300	1273	1252	1225	1204	1287	1239	149	374	500	870	1	1	29793990	392	-4.88	0.41	12	0.71	-270.00	3232.00	2020	20230704	-34.80	1170	20221013	12.56	2020	-34.80	20230704	1175	12.09	20230103	2020	-34.80	20230704	1170	12.56	20221013	0.80	N	002070	500	148 억	546612	N	N	0	N	N
3	20230927	150129	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	72	2	5.77	248780742	193418	163.84	1243	1331	1237	1622	874	1248	1286.23	1.83	29055	1300	1273	1252	1225	1204	1287	1239	149	374	500	870	1	1	29793990	393	-4.89	0.41	12	0.65	-270.00	3232.00	2020	20230704	-34.65	1170	20221013	12.82	2020	-34.65	20230704	1175	12.34	20230103	2020	-34.65	20230704	1170	12.82	20221013	0.80	N	002070	500	148 억	546612	N	N	0	N	N
4	20230927	140128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	82	2	6.57	217494392	169796	143.83	1243	1330	1237	1622	874	1248	1280.92	1.83	27028	1300	1273	1252	1225	1204	1287	1239	149	374	500	870	1	1	29793990	396	-4.93	0.41	12	0.57	-270.00	3232.00	2020	20230704	-34.16	1170	20221013	13.68	2020	-34.16	20230704	1175	13.19	20230103	2020	-34.16	20230704	1170	13.68	20221013	0.80	N	002070	500	148 억	546612	N	N	0	N	N
5	20230927	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	49	2	3.93	144950475	114476	96.97	1243	1299	1237	1622	874	1248	1266.21	1.83	10484	1300	1273	1252	1225	1204	1287	1239	149	374	500	870	1	1	29793990	386	-4.80	0.40	12	0.38	-270.00	3232.00	2020	20230704	-35.79	1170	20221013	10.85	2020	-35.79	20230704	1175	10.38	20230103	2020	-35.79	20230704	1170	10.85	20221013	0.80	N	002070	500	148 억	546612	N	N	0	N	N
6	20230927	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	49	2	3.93	129965521	102914	87.17	1243	1297	1237	1622	874	1248	1262.86	1.83	16110	1300	1273	1252	1225	1204	1287	1239	149	374	500	870	1	1	29793990	386	-4.80	0.40	12	0.35	-270.00	3232.00	2020	20230704	-35.79	1170	20221013	10.85	2020	-35.79	20230704	1175	10.38	20230103	2020	-35.79	20230704	1170	10.85	20221013	0.80	N	002070	500	148 억	546612	N	N	0	N	N
7	20230927	110127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	24	2	1.92	102218026	81295	68.86	1243	1285	1237	1622	874	1248	1257.37	1.83	11895	1300	1273	1252	1225	1204	1287	1239	149	374	500	870	1	1	29793990	379	-4.71	0.39	12	0.27	-270.00	3232.00	2020	20230704	-37.03	1170	20221013	8.72	2020	-37.03	20230704	1175	8.26	20230103	2020	-37.03	20230704	1170	8.72	20221013	0.80	N	002070	500	148 억	546612	N	N	0	N	N
8	20230927	100127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1254	6	2	0.48	51256981	40895	34.64	1243	1285	1237	1622	874	1248	1253.38	1.83	-5862	1300	1273	1252	1225	1204	1287	1239	149	374	500	870	1	1	29793990	374	-4.64	0.39	12	0.14	-270.00	3232.00	2020	20230704	-37.92	1170	20221013	7.18	2020	-37.92	20230704	1175	6.72	20230103	2020	-37.92	20230704	1170	7.18	20221013	0.80	N	002070	500	148 억	546612	N	N	0	N	N
9	20230927	090128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1248	0	3	0.00	8600449	6908	5.85	1243	1248	1243	1622	874	1248	1245.00	1.83	-1520	1300	1273	1252	1225	1204	1287	1239	149	374	500	870	1	1	29793990	372	-4.62	0.39	12	0.02	-270.00	3232.00	2020	20230704	-38.22	1170	20221013	6.67	2020	-38.22	20230704	1175	6.21	20230103	2020	-38.22	20230704	1170	6.67	20221013	0.80	N	002070	500	148 억	546612	N	N	0	N	N
10	20230926	160128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1248	3	2	0.24	147485500	117163	103.17	1232	1279	1231	1618	872	1245	1258.81	1.82	-797	1277	1261	1248	1232	1219	1254	1225	149	373	500	870	1	1	29793990	372	-4.62	0.39	12	0.39	-270.00	3232.00	2020	20230704	-38.22	1170	20221013	6.67	2020	-38.22	20230704	1175	6.21	20230103	2020	-38.22	20230704	1170	6.67	20221013	0.85	N	002070	500	148 억	543151	N	N	0	N	N
11	20230926	150128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1255	10	2	0.80	139868161	111073	97.81	1232	1279	1231	1618	872	1245	1259.25	1.82	-1497	1277	1261	1248	1232	1219	1254	1225	149	373	500	870	1	1	29793990	374	-4.65	0.39	12	0.37	-270.00	3232.00	2020	20230704	-37.87	1170	20221013	7.26	2020	-37.87	20230704	1175	6.81	20230103	2020	-37.87	20230704	1170	7.26	20221013	0.85	N	002070	500	148 억	543151	N	N	0	N	N
12	20230926	140127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1261	16	2	1.29	128727919	102233	90.02	1232	1279	1231	1618	872	1245	1259.16	1.82	1784	1277	1261	1248	1232	1219	1254	1225	149	373	500	870	1	1	29793990	376	-4.67	0.39	12	0.34	-270.00	3232.00	2020	20230704	-37.57	1170	20221013	7.78	2020	-37.57	20230704	1175	7.32	20230103	2020	-37.57	20230704	1170	7.78	20221013	0.85	N	002070	500	148 억	543151	N	N	0	N	N
13	20230926	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	25	2	2.01	116838771	92831	81.74	1232	1279	1231	1618	872	1245	1258.62	1.82	9494	1277	1261	1248	1232	1219	1254	1225	149	373	500	870	1	1	29793990	378	-4.70	0.39	12	0.31	-270.00	3232.00	2020	20230704	-37.13	1170	20221013	8.55	2020	-37.13	20230704	1175	8.09	20230103	2020	-37.13	20230704	1170	8.55	20221013	0.85	N	002070	500	148 억	543151	N	N	0	N	N
14	20230926	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1265	20	2	1.61	103665725	82461	72.61	1232	1268	1231	1618	872	1245	1257.15	1.82	7073	1277	1261	1248	1232	1219	1254	1225	149	373	500	870	1	1	29793990	377	-4.69	0.39	12	0.28	-270.00	3232.00	2020	20230704	-37.38	1170	20221013	8.12	2020	-37.38	20230704	1175	7.66	20230103	2020	-37.38	20230704	1170	8.12	20221013	0.85	N	002070	500	148 억	543151	N	N	0	N	N
15	20230926	110127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1261	16	2	1.29	63691288	50834	44.76	1232	1262	1231	1618	872	1245	1252.93	1.82	8549	1277	1261	1248	1232	1219	1254	1225	149	373	500	870	1	1	29793990	376	-4.67	0.39	12	0.17	-270.00	3232.00	2020	20230704	-37.57	1170	20221013	7.78	2020	-37.57	20230704	1175	7.32	20230103	2020	-37.57	20230704	1170	7.78	20221013	0.85	N	002070	500	148 억	543151	N	N	0	N	N
16	20230926	100127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1257	12	2	0.96	29411964	23535	20.72	1232	1262	1231	1618	872	1245	1249.71	1.82	6792	1277	1261	1248	1232	1219	1254	1225	149	373	500	870	1	1	29793990	375	-4.66	0.39	12	0.08	-270.00	3232.00	2020	20230704	-37.77	1170	20221013	7.44	2020	-37.77	20230704	1175	6.98	20230103	2020	-37.77	20230704	1170	7.44	20221013	0.85	N	002070	500	148 억	543151	N	N	0	N	N
17	20230926	090127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1231	-14	5	-1.12	6280646	5095	4.49	1232	1238	1231	1618	872	1245	1232.71	1.82	557	1277	1261	1248	1232	1219	1254	1225	149	373	500	870	1	1	29793990	367	-4.56	0.38	12	0.02	-270.00	3232.00	2020	20230704	-39.06	1170	20221013	5.21	2020	-39.06	20230704	1175	4.77	20230103	2020	-39.06	20230704	1170	5.21	20221013	0.85	N	002070	500	148 억	543151	N	N	0	N	N
18	20230925	160127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1245	-5	5	-0.40	141207137	113549	73.10	1250	1264	1235	1625	875	1250	1243.58	1.68	43709	1318	1284	1267	1233	1216	1275	1224	149	375	500	870	1	1	29793990	371	-4.61	0.39	12	0.38	-270.00	3232.00	2020	20230704	-38.37	1170	20221013	6.41	2020	-38.37	20230704	1175	5.96	20230103	2020	-38.37	20230704	1170	6.41	20221013	0.86	N	002070	500	148 억	499478	N	N	0	N	N
19	20230925	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1257	7	2	0.56	118301026	95163	61.27	1250	1264	1235	1625	875	1250	1243.14	1.68	37912	1318	1284	1267	1233	1216	1275	1224	149	375	500	870	1	1	29793990	375	-4.66	0.39	12	0.32	-270.00	3232.00	2020	20230704	-37.77	1170	20221013	7.44	2020	-37.77	20230704	1175	6.98	20230103	2020	-37.77	20230704	1170	7.44	20221013	0.86	N	002070	500	148 억	499478	N	N	0	N	N
20	20230925	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1258	8	2	0.64	104270844	83961	54.05	1250	1264	1235	1625	875	1250	1241.90	1.68	33004	1318	1284	1267	1233	1216	1275	1224	149	375	500	870	1	1	29793990	375	-4.66	0.39	12	0.28	-270.00	3232.00	2020	20230704	-37.72	1170	20221013	7.52	2020	-37.72	20230704	1175	7.06	20230103	2020	-37.72	20230704	1170	7.52	20221013	0.86	N	002070	500	148 억	499478	N	N	0	N	N
21	20230925	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1247	-3	5	-0.24	92880364	74830	48.18	1250	1264	1235	1625	875	1250	1241.22	1.68	28122	1318	1284	1267	1233	1216	1275	1224	149	375	500	870	1	1	29793990	372	-4.62	0.39	12	0.25	-270.00	3232.00	2020	20230704	-38.27	1170	20221013	6.58	2020	-38.27	20230704	1175	6.13	20230103	2020	-38.27	20230704	1170	6.58	20221013	0.86	N	002070	500	148 억	499478	N	N	0	N	N
22	20230925	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1242	-8	5	-0.64	85528503	68924	44.37	1250	1264	1235	1625	875	1250	1240.91	1.68	22976	1318	1284	1267	1233	1216	1275	1224	149	375	500	870	1	1	29793990	370	-4.60	0.38	12	0.23	-270.00	3232.00	2020	20230704	-38.51	1170	20221013	6.15	2020	-38.51	20230704	1175	5.70	20230103	2020	-38.51	20230704	1170	6.15	20221013	0.86	N	002070	500	148 억	499478	N	N	0	N	N
23	20230925	110127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1244	-6	5	-0.48	65231202	52541	33.83	1250	1264	1235	1625	875	1250	1241.53	1.68	23136	1318	1284	1267	1233	1216	1275	1224	149	375	500	870	1	1	29793990	371	-4.61	0.38	12	0.18	-270.00	3232.00	2020	20230704	-38.42	1170	20221013	6.32	2020	-38.42	20230704	1175	5.87	20230103	2020	-38.42	20230704	1170	6.32	20221013	0.86	N	002070	500	148 억	499478	N	N	0	N	N
24	20230925	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1243	-7	5	-0.56	54976480	44283	28.51	1250	1264	1235	1625	875	1250	1241.48	1.68	21583	1318	1284	1267	1233	1216	1275	1224	149	375	500	870	1	1	29793990	370	-4.60	0.38	12	0.15	-270.00	3232.00	2020	20230704	-38.47	1170	20221013	6.24	2020	-38.47	20230704	1175	5.79	20230103	2020	-38.47	20230704	1170	6.24	20221013	0.86	N	002070	500	148 억	499478	N	N	0	N	N
25	20230925	090127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1242	-8	5	-0.64	4187119	3351	2.16	1250	1250	1242	1625	875	1250	1249.51	1.68	-766	1318	1284	1267	1233	1216	1275	1224	149	375	500	870	1	1	29793990	370	-4.60	0.38	12	0.01	-270.00	3232.00	2020	20230704	-38.51	1170	20221013	6.15	2020	-38.51	20230704	1175	5.70	20230103	2020	-38.51	20230704	1170	6.15	20221013	0.86	N	002070	500	148 억	499478	N	N	0	N	N
26	20230922	160129	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1250	-54	5	-4.14	196708158	155175	156.57	1289	1301	1250	1695	913	1304	1267.65	1.83	-42982	1338	1321	1308	1291	1278	1314	1284	149	391	500	910	1	1	29793990	372	-4.63	0.39	12	0.52	-270.00	3232.00	2020	20230704	-38.12	1170	20221013	6.84	2020	-38.12	20230704	1175	6.38	20230103	2020	-38.12	20230704	1170	6.84	20221013	0.88	N	002070	500	148 억	544485	N	N	0	N	N
27	20230922	150128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1252	-52	5	-3.99	158812386	124873	126.00	1289	1301	1251	1695	913	1304	1271.79	1.83	-40572	1338	1321	1308	1291	1278	1314	1284	149	391	500	910	1	1	29793990	373	-4.64	0.39	12	0.42	-270.00	3232.00	2020	20230704	-38.02	1170	20221013	7.01	2020	-38.02	20230704	1175	6.55	20230103	2020	-38.02	20230704	1170	7.01	20221013	0.88	N	002070	500	148 억	544485	N	N	0	N	N
28	20230922	140128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1260	-44	5	-3.37	128319862	100605	101.51	1289	1301	1260	1695	913	1304	1275.48	1.83	-39559	1338	1321	1308	1291	1278	1314	1284	149	391	500	910	1	1	29793990	375	-4.67	0.39	12	0.34	-270.00	3232.00	2020	20230704	-37.62	1170	20221013	7.69	2020	-37.62	20230704	1175	7.23	20230103	2020	-37.62	20230704	1170	7.69	20221013	0.88	N	002070	500	148 억	544485	N	N	0	N	N
29	20230922	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1268	-36	5	-2.76	89205337	69652	70.28	1289	1301	1265	1695	913	1304	1280.73	1.83	-30013	1338	1321	1308	1291	1278	1314	1284	149	391	500	910	1	1	29793990	378	-4.70	0.39	12	0.23	-270.00	3232.00	2020	20230704	-37.23	1170	20221013	8.38	2020	-37.23	20230704	1175	7.91	20230103	2020	-37.23	20230704	1170	8.38	20221013	0.88	N	002070	500	148 억	544485	N	N	0	N	N
30	20230922	120125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1289	-15	5	-1.15	33927085	26336	26.57	1289	1301	1280	1695	913	1304	1288.24	1.83	-8562	1338	1321	1308	1291	1278	1314	1284	149	391	500	910	1	1	29793990	384	-4.77	0.40	12	0.09	-270.00	3232.00	2020	20230704	-36.19	1170	20221013	10.17	2020	-36.19	20230704	1175	9.70	20230103	2020	-36.19	20230704	1170	10.17	20221013	0.88	N	002070	500	148 억	544485	N	N	0	N	N
31	20230922	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	-13	5	-1.00	22290435	17308	17.46	1289	1301	1280	1695	913	1304	1287.87	1.83	-8487	1338	1321	1308	1291	1278	1314	1284	149	391	500	910	1	1	29793990	385	-4.78	0.40	12	0.06	-270.00	3232.00	2020	20230704	-36.09	1170	20221013	10.34	2020	-36.09	20230704	1175	9.87	20230103	2020	-36.09	20230704	1170	10.34	20221013	0.88	N	002070	500	148 억	544485	N	N	0	N	N
32	20230922	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1292	-12	5	-0.92	15420767	11969	12.08	1289	1301	1280	1695	913	1304	1288.39	1.83	-6415	1338	1321	1308	1291	1278	1314	1284	149	391	500	910	1	1	29793990	385	-4.79	0.40	12	0.04	-270.00	3232.00	2020	20230704	-36.04	1170	20221013	10.43	2020	-36.04	20230704	1175	9.96	20230103	2020	-36.04	20230704	1170	10.43	20221013	0.88	N	002070	500	148 억	544485	N	N	0	N	N
33	20230922	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1289	-15	5	-1.15	2088180	1620	1.63	1289	1289	1289	1695	913	1304	1289.00	1.83	-116	1338	1321	1308	1291	1278	1314	1284	149	391	500	910	1	1	29793990	384	-4.77	0.40	12	0.01	-270.00	3232.00	2020	20230704	-36.19	1170	20221013	10.17	2020	-36.19	20230704	1175	9.70	20230103	2020	-36.19	20230704	1170	10.17	20221013	0.88	N	002070	500	148 억	544485	N	N	0	N	N
34	20230921	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	-14	5	-1.06	129100614	99101	81.59	1318	1325	1295	1713	923	1318	1302.72	1.88	-9894	1366	1341	1320	1295	1274	1354	1308	149	395	500	920	1	1	29793990	389	-4.83	0.40	12	0.33	-270.00	3232.00	2020	20230704	-35.45	1170	20221013	11.45	2020	-35.45	20230704	1175	10.98	20230103	2020	-35.45	20230704	1170	11.45	20221013	0.88	N	002070	500	148 억	558788	N	N	0	N	N
35	20230921	150124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	-14	5	-1.06	104980032	80515	66.29	1318	1325	1295	1713	923	1318	1303.86	1.88	-10169	1366	1341	1320	1295	1274	1354	1308	149	395	500	920	1	1	29793990	389	-4.83	0.40	12	0.27	-270.00	3232.00	2020	20230704	-35.45	1170	20221013	11.45	2020	-35.45	20230704	1175	10.98	20230103	2020	-35.45	20230704	1170	11.45	20221013	0.88	N	002070	500	148 억	558788	N	N	0	N	N
36	20230921	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	-14	5	-1.06	79294074	60733	50.00	1318	1325	1295	1713	923	1318	1305.62	1.88	-5184	1366	1341	1320	1295	1274	1354	1308	149	395	500	920	1	1	29793990	389	-4.83	0.40	12	0.20	-270.00	3232.00	2020	20230704	-35.45	1170	20221013	11.45	2020	-35.45	20230704	1175	10.98	20230103	2020	-35.45	20230704	1170	11.45	20221013	0.88	N	002070	500	148 억	558788	N	N	0	N	N
37	20230921	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	-20	5	-1.52	73608494	56370	46.41	1318	1325	1295	1713	923	1318	1305.81	1.88	-3953	1366	1341	1320	1295	1274	1354	1308	149	395	500	920	1	1	29793990	387	-4.81	0.40	12	0.19	-270.00	3232.00	2020	20230704	-35.74	1170	20221013	10.94	2020	-35.74	20230704	1175	10.47	20230103	2020	-35.74	20230704	1170	10.94	20221013	0.88	N	002070	500	148 억	558788	N	N	0	N	N
38	20230921	120123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	-16	5	-1.21	48060382	36694	30.21	1318	1325	1299	1713	923	1318	1309.76	1.88	-2221	1366	1341	1320	1295	1274	1354	1308	149	395	500	920	1	1	29793990	388	-4.82	0.40	12	0.12	-270.00	3232.00	2020	20230704	-35.54	1170	20221013	11.28	2020	-35.54	20230704	1175	10.81	20230103	2020	-35.54	20230704	1170	11.28	20221013	0.88	N	002070	500	148 억	558788	N	N	0	N	N
39	20230921	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1314	-4	5	-0.30	27932576	21256	17.50	1318	1325	1310	1713	923	1318	1314.10	1.88	-926	1366	1341	1320	1295	1274	1354	1308	149	395	500	920	1	1	29793990	391	-4.87	0.41	12	0.07	-270.00	3232.00	2020	20230704	-34.95	1170	20221013	12.31	2020	-34.95	20230704	1175	11.83	20230103	2020	-34.95	20230704	1170	12.31	20221013	0.88	N	002070	500	148 억	558788	N	N	0	N	N
40	20230921	100123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1315	-3	5	-0.23	13336017	10132	8.34	1318	1325	1312	1713	923	1318	1316.23	1.88	2157	1366	1341	1320	1295	1274	1354	1308	149	395	500	920	1	1	29793990	392	-4.87	0.41	12	0.03	-270.00	3232.00	2020	20230704	-34.90	1170	20221013	12.39	2020	-34.90	20230704	1175	11.91	20230103	2020	-34.90	20230704	1170	12.39	20221013	0.88	N	002070	500	148 억	558788	N	N	0	N	N
41	20230921	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	0	3	0.00	2389534	1813	1.49	1318	1318	1318	1713	923	1318	1318.00	1.88	1674	1366	1341	1320	1295	1274	1354	1308	149	395	500	920	1	1	29793990	393	-4.88	0.41	12	0.01	-270.00	3232.00	2020	20230704	-34.75	1170	20221013	12.65	2020	-34.75	20230704	1175	12.17	20230103	2020	-34.75	20230704	1170	12.65	20221013	0.88	N	002070	500	148 억	558788	N	N	0	N	N
42	20230920	160128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	12	2	0.92	160169074	121467	99.87	1306	1345	1299	1697	915	1306	1318.62	1.83	13471	1346	1325	1310	1289	1274	1318	1282	149	391	500	910	1	1	29793990	393	-4.88	0.41	12	0.41	-270.00	3232.00	2020	20230704	-34.75	1170	20221013	12.65	2020	-34.75	20230704	1175	12.17	20230103	2020	-34.75	20230704	1170	12.65	20221013	0.91	N	002070	500	148 억	545508	N	N	0	N	N
43	20230920	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	29	2	2.22	140252697	106431	87.51	1306	1345	1299	1697	915	1306	1317.78	1.83	12439	1346	1325	1310	1289	1274	1318	1282	149	391	500	910	1	1	29793990	398	-4.94	0.41	12	0.36	-270.00	3232.00	2020	20230704	-33.91	1170	20221013	14.10	2020	-33.91	20230704	1175	13.62	20230103	2020	-33.91	20230704	1170	14.10	20221013	0.91	N	002070	500	148 억	545508	N	N	0	N	N
44	20230920	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	29	2	2.22	128569497	97662	80.30	1306	1345	1299	1697	915	1306	1316.47	1.83	12753	1346	1325	1310	1289	1274	1318	1282	149	391	500	910	1	1	29793990	398	-4.94	0.41	12	0.33	-270.00	3232.00	2020	20230704	-33.91	1170	20221013	14.10	2020	-33.91	20230704	1175	13.62	20230103	2020	-33.91	20230704	1170	14.10	20221013	0.91	N	002070	500	148 억	545508	N	N	0	N	N
45	20230920	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	30	2	2.30	117591351	89418	73.52	1306	1345	1299	1697	915	1306	1315.07	1.83	11556	1346	1325	1310	1289	1274	1318	1282	149	391	500	910	1	1	29793990	398	-4.95	0.41	12	0.30	-270.00	3232.00	2020	20230704	-33.86	1170	20221013	14.19	2020	-33.86	20230704	1175	13.70	20230103	2020	-33.86	20230704	1170	14.19	20221013	0.91	N	002070	500	148 억	545508	N	N	0	N	N
46	20230920	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	12	2	0.92	79003668	60513	49.75	1306	1325	1299	1697	915	1306	1305.57	1.83	9492	1346	1325	1310	1289	1274	1318	1282	149	391	500	910	1	1	29793990	393	-4.88	0.41	12	0.20	-270.00	3232.00	2020	20230704	-34.75	1170	20221013	12.65	2020	-34.75	20230704	1175	12.17	20230103	2020	-34.75	20230704	1170	12.65	20221013	0.91	N	002070	500	148 억	545508	N	N	0	N	N
47	20230920	110123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1305	-1	5	-0.08	62324527	47825	39.32	1306	1325	1299	1697	915	1306	1303.18	1.83	7103	1346	1325	1310	1289	1274	1318	1282	149	391	500	910	1	1	29793990	389	-4.83	0.40	12	0.16	-270.00	3232.00	2020	20230704	-35.40	1170	20221013	11.54	2020	-35.40	20230704	1175	11.06	20230103	2020	-35.40	20230704	1170	11.54	20221013	0.91	N	002070	500	148 억	545508	N	N	0	N	N
48	20230920	100122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-6	5	-0.46	31185990	23980	19.72	1306	1308	1299	1697	915	1306	1300.50	1.83	3603	1346	1325	1310	1289	1274	1318	1282	149	391	500	910	1	1	29793990	387	-4.81	0.40	12	0.08	-270.00	3232.00	2020	20230704	-35.64	1170	20221013	11.11	2020	-35.64	20230704	1175	10.64	20230103	2020	-35.64	20230704	1170	11.11	20221013	0.91	N	002070	500	148 억	545508	N	N	0	N	N
49	20230920	090123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	-5	5	-0.38	1166253	893	0.73	1306	1306	1301	1697	915	1306	1305.99	1.83	-130	1346	1325	1310	1289	1274	1318	1282	149	391	500	910	1	1	29793990	388	-4.82	0.40	12	0.00	-270.00	3232.00	2020	20230704	-35.59	1170	20221013	11.20	2020	-35.59	20230704	1175	10.72	20230103	2020	-35.59	20230704	1170	11.20	20221013	0.91	N	002070	500	148 억	545508	N	N	0	N	N
50	20230919	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1306	-19	5	-1.43	158553570	121615	84.34	1325	1331	1295	1722	928	1325	1303.73	1.96	-38590	1369	1347	1331	1309	1293	1339	1301	149	397	500	920	1	1	29793990	389	-4.84	0.40	12	0.41	-270.00	3232.00	2020	20230704	-35.35	1170	20221013	11.62	2020	-35.35	20230704	1175	11.15	20230103	2020	-35.35	20230704	1170	11.62	20221013	0.91	N	002070	500	148 억	584142	N	N	0	N	N
51	20230919	150124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	-23	5	-1.74	147619562	113236	78.53	1325	1331	1295	1722	928	1325	1303.65	1.96	-37803	1369	1347	1331	1309	1293	1339	1301	149	397	500	920	1	1	29793990	388	-4.82	0.40	12	0.38	-270.00	3232.00	2020	20230704	-35.54	1170	20221013	11.28	2020	-35.54	20230704	1175	10.81	20230103	2020	-35.54	20230704	1170	11.28	20221013	0.91	N	002070	500	148 억	584142	N	N	0	N	N
52	20230919	140122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	-24	5	-1.81	133067426	102067	70.79	1325	1331	1295	1722	928	1325	1303.73	1.96	-29769	1369	1347	1331	1309	1293	1339	1301	149	397	500	920	1	1	29793990	388	-4.82	0.40	12	0.34	-270.00	3232.00	2020	20230704	-35.59	1170	20221013	11.20	2020	-35.59	20230704	1175	10.72	20230103	2020	-35.59	20230704	1170	11.20	20221013	0.91	N	002070	500	148 억	584142	N	N	0	N	N
53	20230919	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	-27	5	-2.04	126424100	96949	67.24	1325	1331	1295	1722	928	1325	1304.03	1.96	-28124	1369	1347	1331	1309	1293	1339	1301	149	397	500	920	1	1	29793990	387	-4.81	0.40	12	0.33	-270.00	3232.00	2020	20230704	-35.74	1170	20221013	10.94	2020	-35.74	20230704	1175	10.47	20230103	2020	-35.74	20230704	1170	10.94	20221013	0.91	N	002070	500	148 억	584142	N	N	0	N	N
54	20230919	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-25	5	-1.89	110714392	84829	58.83	1325	1331	1295	1722	928	1325	1305.15	1.96	-25086	1369	1347	1331	1309	1293	1339	1301	149	397	500	920	1	1	29793990	387	-4.81	0.40	12	0.28	-270.00	3232.00	2020	20230704	-35.64	1170	20221013	11.11	2020	-35.64	20230704	1175	10.64	20230103	2020	-35.64	20230704	1170	11.11	20221013	0.91	N	002070	500	148 억	584142	N	N	0	N	N
55	20230919	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	-23	5	-1.74	100696898	77101	53.47	1325	1331	1295	1722	928	1325	1306.04	1.96	-22915	1369	1347	1331	1309	1293	1339	1301	149	397	500	920	1	1	29793990	388	-4.82	0.40	12	0.26	-270.00	3232.00	2020	20230704	-35.54	1170	20221013	11.28	2020	-35.54	20230704	1175	10.81	20230103	2020	-35.54	20230704	1170	11.28	20221013	0.91	N	002070	500	148 억	584142	N	N	0	N	N
56	20230919	100123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	-21	5	-1.58	87591115	67000	46.47	1325	1331	1295	1722	928	1325	1307.33	1.96	-20847	1369	1347	1331	1309	1293	1339	1301	149	397	500	920	1	1	29793990	389	-4.83	0.40	12	0.22	-270.00	3232.00	2020	20230704	-35.45	1170	20221013	11.45	2020	-35.45	20230704	1175	10.98	20230103	2020	-35.45	20230704	1170	11.45	20221013	0.91	N	002070	500	148 억	584142	N	N	0	N	N
57	20230919	090123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	6	2	0.45	19556795	14774	10.25	1325	1331	1312	1722	928	1325	1323.73	1.96	-10492	1369	1347	1331	1309	1293	1339	1301	149	397	500	920	1	1	29793990	397	-4.93	0.41	12	0.05	-270.00	3232.00	2020	20230704	-34.11	1170	20221013	13.76	2020	-34.11	20230704	1175	13.28	20230103	2020	-34.11	20230704	1170	13.76	20221013	0.91	N	002070	500	148 억	584142	N	N	0	N	N
58	20230918	160124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	-25	5	-1.85	191586125	144170	346.37	1350	1353	1315	1755	945	1350	1328.89	2.00	-8669	1366	1358	1351	1343	1336	1354	1339	149	405	500	940	1	1	29793990	395	-4.91	0.41	12	0.48	-270.00	3232.00	2020	20230704	-34.41	1170	20221013	13.25	2020	-34.41	20230704	1175	12.77	20230103	2020	-34.41	20230704	1170	13.25	20221013	0.91	N	002070	500	148 억	594630	N	N	0	N	N
59	20230918	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1327	-23	5	-1.70	180377632	135695	326.01	1350	1353	1315	1755	945	1350	1329.29	2.00	-8091	1366	1358	1351	1343	1336	1354	1339	149	405	500	940	1	1	29793990	395	-4.91	0.41	12	0.46	-270.00	3232.00	2020	20230704	-34.31	1170	20221013	13.42	2020	-34.31	20230704	1175	12.94	20230103	2020	-34.31	20230704	1170	13.42	20221013	0.91	N	002070	500	148 억	594630	N	N	0	N	N
60	20230918	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-30	5	-2.22	169518203	127489	306.29	1350	1353	1315	1755	945	1350	1329.67	2.00	-6403	1366	1358	1351	1343	1336	1354	1339	149	405	500	940	1	1	29793990	393	-4.89	0.41	12	0.43	-270.00	3232.00	2020	20230704	-34.65	1170	20221013	12.82	2020	-34.65	20230704	1175	12.34	20230103	2020	-34.65	20230704	1170	12.82	20221013	0.91	N	002070	500	148 억	594630	N	N	0	N	N
61	20230918	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1324	-26	5	-1.93	147893326	111109	266.94	1350	1353	1315	1755	945	1350	1331.07	2.00	-5008	1366	1358	1351	1343	1336	1354	1339	149	405	500	940	1	1	29793990	394	-4.90	0.41	12	0.37	-270.00	3232.00	2020	20230704	-34.46	1170	20221013	13.16	2020	-34.46	20230704	1175	12.68	20230103	2020	-34.46	20230704	1170	13.16	20221013	0.91	N	002070	500	148 억	594630	N	N	0	N	N
62	20230918	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1323	-27	5	-2.00	130078491	97622	234.54	1350	1353	1315	1755	945	1350	1332.47	2.00	-2908	1366	1358	1351	1343	1336	1354	1339	149	405	500	940	1	1	29793990	394	-4.90	0.41	12	0.33	-270.00	3232.00	2020	20230704	-34.50	1170	20221013	13.08	2020	-34.50	20230704	1175	12.60	20230103	2020	-34.50	20230704	1170	13.08	20221013	0.91	N	002070	500	148 억	594630	N	N	0	N	N
63	20230918	110123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	-31	5	-2.30	110895625	83092	199.63	1350	1353	1315	1755	945	1350	1334.61	2.00	-2060	1366	1358	1351	1343	1336	1354	1339	149	405	500	940	1	1	29793990	393	-4.89	0.41	12	0.28	-270.00	3232.00	2020	20230704	-34.70	1170	20221013	12.74	2020	-34.70	20230704	1175	12.26	20230103	2020	-34.70	20230704	1170	12.74	20221013	0.91	N	002070	500	148 억	594630	N	N	0	N	N
64	20230918	100123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-22	5	-1.63	79897776	59625	143.25	1350	1353	1324	1755	945	1350	1340.00	2.00	2576	1366	1358	1351	1343	1336	1354	1339	149	405	500	940	1	1	29793990	396	-4.92	0.41	12	0.20	-270.00	3232.00	2020	20230704	-34.26	1170	20221013	13.50	2020	-34.26	20230704	1175	13.02	20230103	2020	-34.26	20230704	1170	13.50	20221013	0.91	N	002070	500	148 억	594630	N	N	0	N	N
65	20230918	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	0	3	0.00	12544131	9292	22.32	1350	1350	1349	1755	945	1350	1349.99	2.00	-2100	1366	1358	1351	1343	1336	1354	1339	149	405	500	940	1	1	29793990	402	-5.00	0.42	12	0.03	-270.00	3232.00	2020	20230704	-33.17	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2020	-33.17	20230704	1170	15.38	20221013	0.91	N	002070	500	148 억	594630	N	N	0	N	N
66	20230915	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	0	3	0.00	55920353	41408	76.37	1359	1359	1344	1755	945	1350	1350.47	2.02	-5362	1384	1366	1349	1331	1314	1358	1323	149	405	500	940	1	1	29793990	402	-5.00	0.42	12	0.14	-270.00	3232.00	2020	20230704	-33.17	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2020	-33.17	20230704	1170	15.38	20221013	0.93	N	002070	500	148 억	602082	N	N	65	N	N
67	20230915	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	0	3	0.00	53923377	39925	73.63	1359	1359	1344	1755	945	1350	1350.62	2.02	-5460	1384	1366	1349	1331	1314	1358	1323	149	405	500	940	1	1	29793990	402	-5.00	0.42	12	0.13	-270.00	3232.00	2020	20230704	-33.17	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2020	-33.17	20230704	1170	15.38	20221013	0.93	N	002070	500	148 억	602082	N	N	65	N	N
68	20230915	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	1	2	0.07	51291314	37973	70.03	1359	1359	1344	1755	945	1350	1350.73	2.02	-4798	1384	1366	1349	1331	1314	1358	1323	149	405	500	940	1	1	29793990	403	-5.00	0.42	12	0.13	-270.00	3232.00	2020	20230704	-33.12	1170	20221013	15.47	2020	-33.12	20230704	1175	14.98	20230103	2020	-33.12	20230704	1170	15.47	20221013	0.93	N	002070	500	148 억	602082	N	N	65	N	N
69	20230915	130121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	0	3	0.00	44274586	32767	60.43	1359	1359	1344	1755	945	1350	1351.19	2.02	-5628	1384	1366	1349	1331	1314	1358	1323	149	405	500	940	1	1	29793990	402	-5.00	0.42	12	0.11	-270.00	3232.00	2020	20230704	-33.17	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2020	-33.17	20230704	1170	15.38	20221013	0.93	N	002070	500	148 억	602082	N	N	65	N	N
70	20230915	120123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	4	2	0.30	30824235	22785	42.02	1359	1359	1344	1755	945	1350	1352.83	2.02	-4872	1384	1366	1349	1331	1314	1358	1323	149	405	500	940	1	1	29793990	403	-5.01	0.42	12	0.08	-270.00	3232.00	2020	20230704	-32.97	1170	20221013	15.73	2020	-32.97	20230704	1175	15.23	20230103	2020	-32.97	20230704	1170	15.73	20221013	0.93	N	002070	500	148 억	602082	N	N	65	N	N
71	20230915	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	4	2	0.30	27268700	20159	37.18	1359	1359	1344	1755	945	1350	1352.68	2.02	-5499	1384	1366	1349	1331	1314	1358	1323	149	405	500	940	1	1	29793990	403	-5.01	0.42	12	0.07	-270.00	3232.00	2020	20230704	-32.97	1170	20221013	15.73	2020	-32.97	20230704	1175	15.23	20230103	2020	-32.97	20230704	1170	15.73	20221013	0.93	N	002070	500	148 억	602082	N	N	65	N	N
72	20230915	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	6	2	0.44	25351226	18741	34.56	1359	1359	1344	1755	945	1350	1352.71	2.02	-5411	1384	1366	1349	1331	1314	1358	1323	149	405	500	940	1	1	29793990	404	-5.02	0.42	12	0.06	-270.00	3232.00	2020	20230704	-32.87	1170	20221013	15.90	2020	-32.87	20230704	1175	15.40	20230103	2020	-32.87	20230704	1170	15.90	20221013	0.93	N	002070	500	148 억	602082	N	N	65	N	N
73	20230915	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1359	9	2	0.67	6281441	4637	8.55	1359	1359	1350	1755	945	1350	1354.63	2.02	-3296	1384	1366	1349	1331	1314	1358	1323	149	405	500	940	1	1	29793990	405	-5.03	0.42	12	0.02	-270.00	3232.00	2020	20230704	-32.72	1170	20221013	16.15	2020	-32.72	20230704	1175	15.66	20230103	2020	-32.72	20230704	1170	16.15	20221013	0.93	N	002070	500	148 억	602082	N	N	65	N	N
74	20230914	160124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	-4	5	-0.30	72651284	54163	42.69	1354	1367	1332	1760	948	1354	1341.34	2.08	-17264	1429	1391	1353	1315	1277	1372	1296	149	406	500	940	1	1	29793990	402	-5.00	0.42	12	0.18	-270.00	3232.00	2020	20230704	-33.17	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2020	-33.17	20230704	1170	15.38	20221013	0.93	N	002070	500	148 억	620365	N	N	65	N	N
75	20230914	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1344	-10	5	-0.74	67021705	49972	39.39	1354	1367	1332	1760	948	1354	1341.19	2.08	-17878	1429	1391	1353	1315	1277	1372	1296	149	406	500	940	1	1	29793990	400	-4.98	0.42	12	0.17	-270.00	3232.00	2020	20230704	-33.47	1170	20221013	14.87	2020	-33.47	20230704	1175	14.38	20230103	2020	-33.47	20230704	1170	14.87	20221013	0.93	N	002070	500	148 억	620365	N	N	2	N	N
76	20230914	140122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	-7	5	-0.52	58646875	43739	34.47	1354	1367	1332	1760	948	1354	1340.84	2.08	-16615	1429	1391	1353	1315	1277	1372	1296	149	406	500	940	1	1	29793990	401	-4.99	0.42	12	0.15	-270.00	3232.00	2020	20230704	-33.32	1170	20221013	15.13	2020	-33.32	20230704	1175	14.64	20230103	2020	-33.32	20230704	1170	15.13	20221013	0.93	N	002070	500	148 억	620365	N	N	2	N	N
77	20230914	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	-7	5	-0.52	56501107	42146	33.22	1354	1367	1332	1760	948	1354	1340.60	2.08	-15978	1429	1391	1353	1315	1277	1372	1296	149	406	500	940	1	1	29793990	401	-4.99	0.42	12	0.14	-270.00	3232.00	2020	20230704	-33.32	1170	20221013	15.13	2020	-33.32	20230704	1175	14.64	20230103	2020	-33.32	20230704	1170	15.13	20221013	0.93	N	002070	500	148 억	620365	N	N	2	N	N
78	20230914	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-14	5	-1.03	51964927	38773	30.56	1354	1367	1332	1760	948	1354	1340.23	2.08	-13407	1429	1391	1353	1315	1277	1372	1296	149	406	500	940	1	1	29793990	399	-4.96	0.41	12	0.13	-270.00	3232.00	2020	20230704	-33.66	1170	20221013	14.53	2020	-33.66	20230704	1175	14.04	20230103	2020	-33.66	20230704	1170	14.53	20221013	0.93	N	002070	500	148 억	620365	N	N	2	N	N
79	20230914	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	-22	5	-1.62	45884117	34220	26.97	1354	1367	1332	1760	948	1354	1340.86	2.08	-10564	1429	1391	1353	1315	1277	1372	1296	149	406	500	940	1	1	29793990	397	-4.93	0.41	12	0.11	-270.00	3232.00	2020	20230704	-34.06	1170	20221013	13.85	2020	-34.06	20230704	1175	13.36	20230103	2020	-34.06	20230704	1170	13.85	20221013	0.93	N	002070	500	148 억	620365	N	N	2	N	N
80	20230914	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	-18	5	-1.33	22351762	16577	13.07	1354	1367	1336	1760	948	1354	1348.36	2.08	-3829	1429	1391	1353	1315	1277	1372	1296	149	406	500	940	1	1	29793990	398	-4.95	0.41	12	0.06	-270.00	3232.00	2020	20230704	-33.86	1170	20221013	14.19	2020	-33.86	20230704	1175	13.70	20230103	2020	-33.86	20230704	1170	14.19	20221013	0.93	N	002070	500	148 억	620365	N	N	2	N	N
81	20230914	090122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	13	2	0.96	5513069	4071	3.21	1354	1367	1354	1760	948	1354	1354.23	2.08	-486	1429	1391	1353	1315	1277	1372	1296	149	406	500	940	1	1	29793990	407	-5.06	0.42	12	0.01	-270.00	3232.00	2020	20230704	-32.33	1170	20221013	16.84	2020	-32.33	20230704	1175	16.34	20230103	2020	-32.33	20230704	1170	16.84	20221013	0.93	N	002070	500	148 억	620365	N	N	2	N	N
82	20230913	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	-24	5	-1.74	171538067	126859	61.98	1378	1391	1315	1791	965	1378	1352.19	2.22	-35975	1438	1408	1379	1349	1320	1423	1364	149	413	500	960	1	1	29793990	403	-5.01	0.42	12	0.43	-270.00	3232.00	2020	20230704	-32.97	1170	20221013	15.73	2020	-32.97	20230704	1175	15.23	20230103	2020	-32.97	20230704	1170	15.73	20221013	0.93	N	002070	500	148 억	660114	N	N	2	N	N
83	20230913	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	-30	5	-2.18	166137563	122859	60.03	1378	1391	1315	1791	965	1378	1352.26	2.22	-34254	1438	1408	1379	1349	1320	1423	1364	149	413	500	960	1	1	29793990	402	-4.99	0.42	12	0.41	-270.00	3232.00	2020	20230704	-33.27	1170	20221013	15.21	2020	-33.27	20230704	1175	14.72	20230103	2020	-33.27	20230704	1170	15.21	20221013	0.93	N	002070	500	148 억	660114	N	N	2	N	N
84	20230913	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	-28	5	-2.03	135892145	100325	49.02	1378	1391	1315	1791	965	1378	1354.52	2.22	-33688	1438	1408	1379	1349	1320	1423	1364	149	413	500	960	1	1	29793990	402	-5.00	0.42	12	0.34	-270.00	3232.00	2020	20230704	-33.17	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2020	-33.17	20230704	1170	15.38	20221013	0.93	N	002070	500	148 억	660114	N	N	2	N	N
85	20230913	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-38	5	-2.76	123185668	90860	44.40	1378	1391	1315	1791	965	1378	1355.77	2.22	-33499	1438	1408	1379	1349	1320	1423	1364	149	413	500	960	1	1	29793990	399	-4.96	0.41	12	0.30	-270.00	3232.00	2020	20230704	-33.66	1170	20221013	14.53	2020	-33.66	20230704	1175	14.04	20230103	2020	-33.66	20230704	1170	14.53	20221013	0.93	N	002070	500	148 억	660114	N	N	2	N	N
86	20230913	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	-25	5	-1.81	92708468	68158	33.30	1378	1391	1346	1791	965	1378	1360.20	2.22	-25627	1438	1408	1379	1349	1320	1423	1364	149	413	500	960	1	1	29793990	403	-5.01	0.42	12	0.23	-270.00	3232.00	2020	20230704	-33.02	1170	20221013	15.64	2020	-33.02	20230704	1175	15.15	20230103	2020	-33.02	20230704	1170	15.64	20221013	0.93	N	002070	500	148 억	660114	N	N	2	N	N
87	20230913	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	-27	5	-1.96	87798453	64518	31.52	1378	1391	1346	1791	965	1378	1360.84	2.22	-24669	1438	1408	1379	1349	1320	1423	1364	149	413	500	960	1	1	29793990	403	-5.00	0.42	12	0.22	-270.00	3232.00	2020	20230704	-33.12	1170	20221013	15.47	2020	-33.12	20230704	1175	14.98	20230103	2020	-33.12	20230704	1170	15.47	20221013	0.93	N	002070	500	148 억	660114	N	N	2	N	N
88	20230913	100122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-13	5	-0.94	32815034	23886	11.67	1378	1391	1361	1791	965	1378	1373.82	2.22	-10463	1438	1408	1379	1349	1320	1423	1364	149	413	500	960	1	1	29793990	407	-5.06	0.42	12	0.08	-270.00	3232.00	2020	20230704	-32.43	1170	20221013	16.67	2020	-32.43	20230704	1175	16.17	20230103	2020	-32.43	20230704	1170	16.67	20221013	0.93	N	002070	500	148 억	660114	N	N	2	N	N
89	20230913	090121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	0	3	0.00	8683402	6319	3.09	1378	1378	1370	1791	965	1378	1374.17	2.22	-3488	1438	1408	1379	1349	1320	1423	1364	149	413	500	960	1	1	29793990	411	-5.10	0.43	12	0.02	-270.00	3232.00	2020	20230704	-31.78	1170	20221013	17.78	2020	-31.78	20230704	1175	17.28	20230103	2020	-31.78	20230704	1170	17.78	20221013	0.93	N	002070	500	148 억	660114	N	N	2	N	N
90	20230912	160121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	29	2	2.15	283049425	204640	323.86	1350	1409	1350	1753	945	1349	1383.16	2.10	36731	1372	1360	1347	1335	1322	1366	1341	149	404	500	940	1	1	29793990	411	-5.10	0.43	12	0.69	-270.00	3232.00	2020	20230704	-31.78	1170	20221013	17.78	2020	-31.78	20230704	1175	17.28	20230103	2020	-31.78	20230704	1170	17.78	20221013	0.94	N	002070	500	148 억	627004	N	N	2	N	N
91	20230912	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	36	2	2.67	273322741	197581	312.69	1350	1409	1350	1753	945	1349	1383.35	2.10	36802	1372	1360	1347	1335	1322	1366	1341	149	404	500	940	1	1	29793990	413	-5.13	0.43	12	0.66	-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	0.94	N	002070	500	148 억	627004	N	N	3	N	N
92	20230912	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1386	37	2	2.74	267969186	193702	306.55	1350	1409	1350	1753	945	1349	1383.41	2.10	36873	1372	1360	1347	1335	1322	1366	1341	149	404	500	940	1	1	29793990	413	-5.13	0.43	12	0.65	-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	0.94	N	002070	500	148 억	627004	N	N	3	N	N
93	20230912	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	46	2	3.41	232423866	168061	265.97	1350	1409	1350	1753	945	1349	1382.97	2.10	48394	1372	1360	1347	1335	1322	1366	1341	149	404	500	940	1	1	29793990	416	-5.17	0.43	12	0.56	-270.00	3232.00	2020	20230704	-30.94	1170	20221013	19.23	2020	-30.94	20230704	1175	18.72	20230103	2020	-30.94	20230704	1170	19.23	20221013	0.94	N	002070	500	148 억	627004	N	N	3	N	N
94	20230912	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	45	2	3.34	209974032	151881	240.37	1350	1409	1350	1753	945	1349	1382.49	2.10	44960	1372	1360	1347	1335	1322	1366	1341	149	404	500	940	1	1	29793990	415	-5.16	0.43	12	0.51	-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	0.94	N	002070	500	148 억	627004	N	N	3	N	N
95	20230912	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1388	39	2	2.89	202228950	146313	231.56	1350	1409	1350	1753	945	1349	1382.17	2.10	45615	1372	1360	1347	1335	1322	1366	1341	149	404	500	940	1	1	29793990	414	-5.14	0.43	12	0.49	-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	0.94	N	002070	500	148 억	627004	N	N	3	N	N
96	20230912	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	52	2	3.85	160919418	116575	184.49	1350	1409	1350	1753	945	1349	1380.39	2.10	49541	1372	1360	1347	1335	1322	1366	1341	149	404	500	940	1	1	29793990	417	-5.19	0.43	12	0.39	-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	0.94	N	002070	500	148 억	627004	N	N	3	N	N
97	20230912	090122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	1	2	0.07	27076742	20034	31.71	1350	1362	1350	1753	945	1349	1351.54	2.10	1038	1372	1360	1347	1335	1322	1366	1341	149	404	500	940	1	1	29793990	402	-5.00	0.42	12	0.07	-270.00	3232.00	2020	20230704	-33.17	1170	20221013	15.38	2020	-33.17	20230704	1175	14.89	20230103	2020	-33.17	20230704	1170	15.38	20221013	0.94	N	002070	500	148 억	627004	N	N	3	N	N
98	20230911	160121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	3	2	0.22	84924135	63186	108.25	1340	1359	1334	1749	943	1346	1344.00	2.10	2609	1369	1357	1340	1328	1311	1363	1334	149	403	500	940	1	1	29793990	402	-5.00	0.42	12	0.21	-270.00	3232.00	2020	20230704	-33.22	1170	20221013	15.30	2020	-33.22	20230704	1175	14.81	20230103	2020	-33.22	20230704	1170	15.30	20221013	0.98	N	002070	500	148 억	625412	N	N	3	N	N
99	20230911	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	3	2	0.22	78995905	58779	100.70	1340	1359	1334	1749	943	1346	1343.95	2.10	2542	1369	1357	1340	1328	1311	1363	1334	149	403	500	940	1	1	29793990	402	-5.00	0.42	12	0.20	-270.00	3232.00	2020	20230704	-33.22	1170	20221013	15.30	2020	-33.22	20230704	1175	14.81	20230103	2020	-33.22	20230704	1170	15.30	20221013	0.98	N	002070	500	148 억	625412	N	N	4	N	N
100	20230911	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	1	2	0.07	71997825	53591	91.81	1340	1359	1334	1749	943	1346	1343.47	2.10	4013	1369	1357	1340	1328	1311	1363	1334	149	403	500	940	1	1	29793990	401	-4.99	0.42	12	0.18	-270.00	3232.00	2020	20230704	-33.32	1170	20221013	15.13	2020	-33.32	20230704	1175	14.64	20230103	2020	-33.32	20230704	1170	15.13	20221013	0.98	N	002070	500	148 억	625412	N	N	4	N	N
101	20230911	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	-4	5	-0.30	68653272	51107	87.55	1340	1359	1334	1749	943	1346	1343.32	2.10	3801	1369	1357	1340	1328	1311	1363	1334	149	403	500	940	1	1	29793990	400	-4.97	0.42	12	0.17	-270.00	3232.00	2020	20230704	-33.56	1170	20221013	14.70	2020	-33.56	20230704	1175	14.21	20230103	2020	-33.56	20230704	1170	14.70	20221013	0.98	N	002070	500	148 억	625412	N	N	4	N	N
102	20230911	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1339	-7	5	-0.52	67038848	49907	85.50	1340	1359	1334	1749	943	1346	1343.28	2.10	3850	1369	1357	1340	1328	1311	1363	1334	149	403	500	940	1	1	29793990	399	-4.96	0.41	12	0.17	-270.00	3232.00	2020	20230704	-33.71	1170	20221013	14.44	2020	-33.71	20230704	1175	13.96	20230103	2020	-33.71	20230704	1170	14.44	20221013	0.98	N	002070	500	148 억	625412	N	N	4	N	N
103	20230911	110123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	7	2	0.52	53925846	40162	68.80	1340	1359	1334	1749	943	1346	1342.71	2.10	4044	1369	1357	1340	1328	1311	1363	1334	149	403	500	940	1	1	29793990	403	-5.01	0.42	12	0.13	-270.00	3232.00	2020	20230704	-33.02	1170	20221013	15.64	2020	-33.02	20230704	1175	15.15	20230103	2020	-33.02	20230704	1170	15.64	20221013	0.98	N	002070	500	148 억	625412	N	N	4	N	N
104	20230911	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-6	5	-0.45	25443127	18952	32.47	1340	1359	1339	1749	943	1346	1342.50	2.10	-4578	1369	1357	1340	1328	1311	1363	1334	149	403	500	940	1	1	29793990	399	-4.96	0.41	12	0.06	-270.00	3232.00	2020	20230704	-33.66	1170	20221013	14.53	2020	-33.66	20230704	1175	14.04	20230103	2020	-33.66	20230704	1170	14.53	20221013	0.98	N	002070	500	148 억	625412	N	N	4	N	N
105	20230911	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	0	3	0.00	5220790	3896	6.67	1340	1346	1340	1749	943	1346	1340.04	2.10	-522	1369	1357	1340	1328	1311	1363	1334	149	403	500	940	1	1	29793990	401	-4.99	0.42	12	0.01	-270.00	3232.00	2020	20230704	-33.37	1170	20221013	15.04	2020	-33.37	20230704	1175	14.55	20230103	2020	-33.37	20230704	1170	15.04	20221013	0.98	N	002070	500	148 억	625412	N	N	4	N	N
106	20230908	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	10	2	0.75	78180357	58371	66.57	1324	1352	1323	1736	936	1336	1339.31	2.09	-1832	1389	1362	1346	1319	1303	1354	1311	149	400	500	930	1	1	29793990	401	-4.99	0.42	12	0.20	-270.00	3232.00	2020	20230704	-33.37	1170	20221013	15.04	2020	-33.37	20230704	1175	14.55	20230103	2020	-33.37	20230704	1170	15.04	20221013	0.98	N	002070	500	148 억	623111	N	N	4	N	N
107	20230908	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1343	7	2	0.52	71307907	53251	60.73	1324	1352	1323	1736	936	1336	1339.09	2.09	-2710	1389	1362	1346	1319	1303	1354	1311	149	400	500	930	1	1	29793990	400	-4.97	0.42	12	0.18	-270.00	3232.00	2020	20230704	-33.51	1170	20221013	14.79	2020	-33.51	20230704	1175	14.30	20230103	2020	-33.51	20230704	1170	14.79	20221013	0.98	N	002070	500	148 억	623111	N	N	7	N	N
108	20230908	140122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	5	2	0.37	62834537	46929	53.52	1324	1352	1323	1736	936	1336	1338.93	2.09	-2045	1389	1362	1346	1319	1303	1354	1311	149	400	500	930	1	1	29793990	400	-4.97	0.41	12	0.16	-270.00	3232.00	2020	20230704	-33.61	1170	20221013	14.62	2020	-33.61	20230704	1175	14.13	20230103	2020	-33.61	20230704	1170	14.62	20221013	0.98	N	002070	500	148 억	623111	N	N	7	N	N
109	20230908	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	5	2	0.37	55188085	41239	47.03	1324	1349	1323	1736	936	1336	1338.25	2.09	-4120	1389	1362	1346	1319	1303	1354	1311	149	400	500	930	1	1	29793990	400	-4.97	0.41	12	0.14	-270.00	3232.00	2020	20230704	-33.61	1170	20221013	14.62	2020	-33.61	20230704	1175	14.13	20230103	2020	-33.61	20230704	1170	14.62	20221013	0.98	N	002070	500	148 억	623111	N	N	7	N	N
110	20230908	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1339	3	2	0.22	52097281	38935	44.41	1324	1349	1323	1736	936	1336	1338.06	2.09	-4725	1389	1362	1346	1319	1303	1354	1311	149	400	500	930	1	1	29793990	399	-4.96	0.41	12	0.13	-270.00	3232.00	2020	20230704	-33.71	1170	20221013	14.44	2020	-33.71	20230704	1175	13.96	20230103	2020	-33.71	20230704	1170	14.44	20221013	0.98	N	002070	500	148 억	623111	N	N	7	N	N
111	20230908	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	2	2	0.15	47610831	35590	40.59	1324	1349	1323	1736	936	1336	1337.76	2.09	-4376	1389	1362	1346	1319	1303	1354	1311	149	400	500	930	1	1	29793990	399	-4.96	0.41	12	0.12	-270.00	3232.00	2020	20230704	-33.76	1170	20221013	14.36	2020	-33.76	20230704	1175	13.87	20230103	2020	-33.76	20230704	1170	14.36	20221013	0.98	N	002070	500	148 억	623111	N	N	7	N	N
112	20230908	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	6	2	0.45	43121364	32237	36.77	1324	1349	1323	1736	936	1336	1337.64	2.09	-3453	1389	1362	1346	1319	1303	1354	1311	149	400	500	930	1	1	29793990	400	-4.97	0.42	12	0.11	-270.00	3232.00	2020	20230704	-33.56	1170	20221013	14.70	2020	-33.56	20230704	1175	14.21	20230103	2020	-33.56	20230704	1170	14.70	20221013	0.98	N	002070	500	148 억	623111	N	N	7	N	N
113	20230908	090122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	0	3	0.00	1370280	1031	1.18	1324	1336	1324	1736	936	1336	1329.08	2.09	-35	1389	1362	1346	1319	1303	1354	1311	149	400	500	930	1	1	29793990	398	-4.95	0.41	12	0.00	-270.00	3232.00	2020	20230704	-33.86	1170	20221013	14.19	2020	-33.86	20230704	1175	13.70	20230103	2020	-33.86	20230704	1170	14.19	20221013	0.98	N	002070	500	148 억	623111	N	N	7	N	N
114	20230907	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	-21	5	-1.55	111381911	82916	94.20	1357	1373	1330	1764	950	1357	1343.31	2.19	-27158	1402	1379	1363	1340	1324	1371	1332	149	407	500	940	1	1	29793990	398	-4.95	0.41	12	0.28	-270.00	3232.00	2020	20230704	-33.86	1170	20221013	14.19	2020	-33.86	20230704	1175	13.70	20230103	2020	-33.86	20230704	1170	14.19	20221013	1.02	N	002070	500	148 억	651911	N	N	7	N	N
115	20230907	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1334	-23	5	-1.69	97310548	72360	82.21	1357	1373	1330	1764	950	1357	1344.81	2.19	-28202	1402	1379	1363	1340	1324	1371	1332	149	407	500	940	1	1	29793990	397	-4.94	0.41	12	0.24	-270.00	3232.00	2020	20230704	-33.96	1170	20221013	14.02	2020	-33.96	20230704	1175	13.53	20230103	2020	-33.96	20230704	1170	14.02	20221013	1.02	N	002070	500	148 억	651911	N	N	9	N	N
116	20230907	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	-25	5	-1.84	90575497	67301	76.46	1357	1373	1331	1764	950	1357	1345.83	2.19	-27471	1402	1379	1363	1340	1324	1371	1332	149	407	500	940	1	1	29793990	397	-4.93	0.41	12	0.23	-270.00	3232.00	2020	20230704	-34.06	1170	20221013	13.85	2020	-34.06	20230704	1175	13.36	20230103	2020	-34.06	20230704	1170	13.85	20221013	1.02	N	002070	500	148 억	651911	N	N	9	N	N
117	20230907	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	-19	5	-1.40	73131093	54223	61.60	1357	1373	1333	1764	950	1357	1348.71	2.19	-23808	1402	1379	1363	1340	1324	1371	1332	149	407	500	940	1	1	29793990	399	-4.96	0.41	12	0.18	-270.00	3232.00	2020	20230704	-33.76	1170	20221013	14.36	2020	-33.76	20230704	1175	13.87	20230103	2020	-33.76	20230704	1170	14.36	20221013	1.02	N	002070	500	148 억	651911	N	N	9	N	N
118	20230907	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1339	-18	5	-1.33	62623935	46367	52.68	1357	1373	1333	1764	950	1357	1350.61	2.19	-22861	1402	1379	1363	1340	1324	1371	1332	149	407	500	940	1	1	29793990	399	-4.96	0.41	12	0.16	-270.00	3232.00	2020	20230704	-33.71	1170	20221013	14.44	2020	-33.71	20230704	1175	13.96	20230103	2020	-33.71	20230704	1170	14.44	20221013	1.02	N	002070	500	148 억	651911	N	N	9	N	N
119	20230907	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-17	5	-1.25	59075908	43717	49.67	1357	1373	1333	1764	950	1357	1351.33	2.19	-22241	1402	1379	1363	1340	1324	1371	1332	149	407	500	940	1	1	29793990	399	-4.96	0.41	12	0.15	-270.00	3232.00	2020	20230704	-33.66	1170	20221013	14.53	2020	-33.66	20230704	1175	14.04	20230103	2020	-33.66	20230704	1170	14.53	20221013	1.02	N	002070	500	148 억	651911	N	N	9	N	N
120	20230907	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	-4	5	-0.29	36191904	26689	30.32	1357	1373	1345	1764	950	1357	1356.06	2.19	-13907	1402	1379	1363	1340	1324	1371	1332	149	407	500	940	1	1	29793990	403	-5.01	0.42	12	0.09	-270.00	3232.00	2020	20230704	-33.02	1170	20221013	15.64	2020	-33.02	20230704	1175	15.15	20230103	2020	-33.02	20230704	1170	15.64	20221013	1.02	N	002070	500	148 억	651911	N	N	9	N	N
121	20230907	090121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	-2	5	-0.15	2335381	1721	1.96	1357	1357	1355	1764	950	1357	1356.99	2.19	-1104	1402	1379	1363	1340	1324	1371	1332	149	407	500	940	1	1	29793990	404	-5.02	0.42	12	0.01	-270.00	3232.00	2020	20230704	-32.92	1170	20221013	15.81	2020	-32.92	20230704	1175	15.32	20230103	2020	-32.92	20230704	1170	15.81	20221013	1.02	N	002070	500	148 억	651911	N	N	9	N	N
122	20230906	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	-18	5	-1.31	119793813	87708	63.16	1375	1386	1347	1787	963	1375	1365.83	2.33	-40167	1421	1398	1386	1363	1351	1392	1357	149	412	500	960	1	1	29793990	404	-5.03	0.42	12	0.29	-270.00	3232.00	2020	20230704	-32.82	1170	20221013	15.98	2020	-32.82	20230704	1175	15.49	20230103	2020	-32.82	20230704	1170	15.98	20221013	1.00	N	002070	500	148 억	695316	N	N	9	N	N
123	20230906	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	-7	5	-0.51	101351391	74063	53.34	1375	1386	1355	1787	963	1375	1368.45	2.33	-41652	1421	1398	1386	1363	1351	1392	1357	149	412	500	960	1	1	29793990	408	-5.07	0.42	12	0.25	-270.00	3232.00	2020	20230704	-32.28	1170	20221013	16.92	2020	-32.28	20230704	1175	16.43	20230103	2020	-32.28	20230704	1170	16.92	20221013	1.00	N	002070	500	148 억	695316	N	N	1	N	N
124	20230906	140122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-9	5	-0.65	74598269	54407	39.18	1375	1386	1360	1787	963	1375	1371.12	2.33	-30451	1421	1398	1386	1363	1351	1392	1357	149	412	500	960	1	1	29793990	407	-5.06	0.42	12	0.18	-270.00	3232.00	2020	20230704	-32.38	1170	20221013	16.75	2020	-32.38	20230704	1175	16.26	20230103	2020	-32.38	20230704	1170	16.75	20221013	1.00	N	002070	500	148 억	695316	N	N	1	N	N
125	20230906	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	-3	5	-0.22	69823110	50910	36.66	1375	1386	1360	1787	963	1375	1371.50	2.33	-32019	1421	1398	1386	1363	1351	1392	1357	149	412	500	960	1	1	29793990	409	-5.08	0.42	12	0.17	-270.00	3232.00	2020	20230704	-32.08	1170	20221013	17.26	2020	-32.08	20230704	1175	16.77	20230103	2020	-32.08	20230704	1170	17.26	20221013	1.00	N	002070	500	148 억	695316	N	N	1	N	N
126	20230906	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-10	5	-0.73	62344178	45423	32.71	1375	1386	1365	1787	963	1375	1372.52	2.33	-30672	1421	1398	1386	1363	1351	1392	1357	149	412	500	960	1	1	29793990	407	-5.06	0.42	12	0.15	-270.00	3232.00	2020	20230704	-32.43	1170	20221013	16.67	2020	-32.43	20230704	1175	16.17	20230103	2020	-32.43	20230704	1170	16.67	20221013	1.00	N	002070	500	148 억	695316	N	N	1	N	N
127	20230906	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	3	2	0.22	32970251	23948	17.25	1375	1386	1366	1787	963	1375	1376.74	2.33	-12273	1421	1398	1386	1363	1351	1392	1357	149	412	500	960	1	1	29793990	411	-5.10	0.43	12	0.08	-270.00	3232.00	2020	20230704	-31.78	1170	20221013	17.78	2020	-31.78	20230704	1175	17.28	20230103	2020	-31.78	20230704	1170	17.78	20221013	1.00	N	002070	500	148 억	695316	N	N	1	N	N
128	20230906	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1376	1	2	0.07	25129376	18227	13.13	1375	1386	1366	1787	963	1375	1378.69	2.33	-11162	1421	1398	1386	1363	1351	1392	1357	149	412	500	960	1	1	29793990	410	-5.10	0.43	12	0.06	-270.00	3232.00	2020	20230704	-31.88	1170	20221013	17.61	2020	-31.88	20230704	1175	17.11	20230103	2020	-31.88	20230704	1170	17.61	20221013	1.00	N	002070	500	148 억	695316	N	N	1	N	N
129	20230906	090121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-9	5	-0.65	5534511	4027	2.90	1375	1375	1366	1787	963	1375	1374.35	2.33	-3743	1421	1398	1386	1363	1351	1392	1357	149	412	500	960	1	1	29793990	407	-5.06	0.42	12	0.01	-270.00	3232.00	2020	20230704	-32.38	1170	20221013	16.75	2020	-32.38	20230704	1175	16.26	20230103	2020	-32.38	20230704	1170	16.75	20221013	1.00	N	002070	500	148 억	695316	N	N	1	N	N
130	20230905	160121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	-21	5	-1.50	192734058	138827	162.23	1395	1409	1374	1814	978	1396	1388.31	2.38	-13211	1424	1409	1400	1385	1376	1405	1381	149	418	500	970	1	1	29793990	410	-5.09	0.43	12	0.47	-270.00	3232.00	2020	20230704	-31.93	1170	20221013	17.52	2020	-31.93	20230704	1175	17.02	20230103	2020	-31.93	20230704	1170	17.52	20221013	0.99	N	002070	500	148 억	708031	N	N	1	N	N
131	20230905	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	-18	5	-1.29	183652728	132241	154.53	1395	1409	1374	1814	978	1396	1388.77	2.38	-11966	1424	1409	1400	1385	1376	1405	1381	149	418	500	970	1	1	29793990	411	-5.10	0.43	12	0.44	-270.00	3232.00	2020	20230704	-31.78	1170	20221013	17.78	2020	-31.78	20230704	1175	17.28	20230103	2020	-31.78	20230704	1170	17.78	20221013	0.99	N	002070	500	148 억	708031	N	N	39	N	N
132	20230905	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	-11	5	-0.79	144574268	103859	121.36	1395	1409	1376	1814	978	1396	1392.02	2.38	-6845	1424	1409	1400	1385	1376	1405	1381	149	418	500	970	1	1	29793990	413	-5.13	0.43	12	0.35	-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	708031	N	N	39	N	N
133	20230905	130121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1383	-13	5	-0.93	122099779	87576	102.34	1395	1409	1382	1814	978	1396	1394.22	2.38	-8143	1424	1409	1400	1385	1376	1405	1381	149	418	500	970	1	1	29793990	412	-5.12	0.43	12	0.29	-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	0.99	N	002070	500	148 억	708031	N	N	39	N	N
134	20230905	120121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	-6	5	-0.43	102225731	73267	85.62	1395	1409	1390	1814	978	1396	1395.25	2.38	-2119	1424	1409	1400	1385	1376	1405	1381	149	418	500	970	1	1	29793990	414	-5.15	0.43	12	0.25	-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	0.99	N	002070	500	148 억	708031	N	N	39	N	N
135	20230905	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	-3	5	-0.21	81470275	58353	68.19	1395	1409	1393	1814	978	1396	1396.16	2.38	-683	1424	1409	1400	1385	1376	1405	1381	149	418	500	970	1	1	29793990	415	-5.16	0.43	12	0.20	-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	0.99	N	002070	500	148 억	708031	N	N	39	N	N
136	20230905	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	3	2	0.21	32844295	23502	27.46	1395	1409	1395	1814	978	1396	1397.51	2.38	266	1424	1409	1400	1385	1376	1405	1381	149	418	500	970	1	1	29793990	417	-5.18	0.43	12	0.08	-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	0.99	N	002070	500	148 억	708031	N	N	39	N	N
137	20230905	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	-1	5	-0.07	9363240	6712	7.84	1395	1395	1395	1814	978	1396	1395.00	2.38	-32	1424	1409	1400	1385	1376	1405	1381	149	418	500	970	1	1	29793990	416	-5.17	0.43	12	0.02	-270.00	3232.00	2020	20230704	-30.94	1170	20221013	19.23	2020	-30.94	20230704	1175	18.72	20230103	2020	-30.94	20230704	1170	19.23	20221013	0.99	N	002070	500	148 억	708031	N	N	39	N	N
138	20230904	160120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1396	-22	5	-1.55	119709571	85485	65.14	1411	1415	1391	1843	993	1418	1400.36	2.42	-12868	1454	1436	1414	1396	1374	1445	1405	149	425	500	990	1	1	29793990	416	-5.17	0.43	12	0.29	-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	1.01	N	002070	500	148 억	720891	N	N	39	N	N
139	20230904	150119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	-21	5	-1.48	113574150	81091	61.79	1411	1415	1391	1843	993	1418	1400.58	2.42	-11487	1454	1436	1414	1396	1374	1445	1405	149	425	500	990	1	1	29793990	416	-5.17	0.43	12	0.27	-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	720891	N	N	1	N	N
140	20230904	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	-18	5	-1.27	101768532	72652	55.36	1411	1415	1391	1843	993	1418	1400.77	2.42	-11428	1454	1436	1414	1396	1374	1445	1405	149	425	500	990	1	1	29793990	417	-5.19	0.43	12	0.24	-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	1.01	N	002070	500	148 억	720891	N	N	1	N	N
141	20230904	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	-13	5	-0.92	90540709	64626	49.25	1411	1415	1391	1843	993	1418	1401.00	2.42	-11244	1454	1436	1414	1396	1374	1445	1405	149	425	500	990	1	1	29793990	419	-5.20	0.43	12	0.22	-270.00	3232.00	2020	20230704	-30.45	1170	20221013	20.09	2020	-30.45	20230704	1175	19.57	20230103	2020	-30.45	20230704	1170	20.09	20221013	1.01	N	002070	500	148 억	720891	N	N	1	N	N
142	20230904	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1409	-9	5	-0.63	69876640	49882	38.01	1411	1415	1391	1843	993	1418	1400.84	2.42	-11350	1454	1436	1414	1396	1374	1445	1405	149	425	500	990	1	1	29793990	420	-5.22	0.44	12	0.17	-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	1.01	N	002070	500	148 억	720891	N	N	1	N	N
143	20230904	110119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1403	-15	5	-1.06	60430704	43158	32.89	1411	1415	1391	1843	993	1418	1400.22	2.42	-7782	1454	1436	1414	1396	1374	1445	1405	149	425	500	990	1	1	29793990	418	-5.20	0.43	12	0.14	-270.00	3232.00	2020	20230704	-30.54	1170	20221013	19.91	2020	-30.54	20230704	1175	19.40	20230103	2020	-30.54	20230704	1170	19.91	20221013	1.01	N	002070	500	148 억	720891	N	N	1	N	N
144	20230904	100119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	-18	5	-1.27	39570018	28243	21.52	1411	1415	1391	1843	993	1418	1401.06	2.42	-2987	1454	1436	1414	1396	1374	1445	1405	149	425	500	990	1	1	29793990	417	-5.19	0.43	12	0.09	-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	1.01	N	002070	500	148 억	720891	N	N	1	N	N
145	20230904	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1411	-7	5	-0.49	3029417	2147	1.64	1411	1411	1411	1843	993	1418	1411.00	2.42	-752	1454	1436	1414	1396	1374	1445	1405	149	425	500	990	1	1	29793990	420	-5.23	0.44	12	0.01	-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	1.01	N	002070	500	148 억	720891	N	N	1	N	N
146	20230901	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1418	9	2	0.64	182936370	129272	120.65	1401	1432	1392	1831	987	1409	1415.13	2.33	27790	1450	1429	1419	1398	1388	1424	1393	149	422	500	980	1	1	29793990	422	-5.25	0.44	12	0.43	-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	1.05	N	002070	500	148 억	693133	N	N	1	N	N
147	20230901	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	15	2	1.06	166128673	117435	109.60	1401	1432	1392	1831	987	1409	1414.64	2.33	27989	1450	1429	1419	1398	1388	1424	1393	149	422	500	980	1	1	29793990	424	-5.27	0.44	12	0.39	-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	693133	N	N	0	N	N
148	20230901	140119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	8	2	0.57	155811481	110195	102.84	1401	1432	1392	1831	987	1409	1413.96	2.33	30908	1450	1429	1419	1398	1388	1424	1393	149	422	500	980	1	1	29793990	422	-5.25	0.44	12	0.37	-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	693133	N	N	0	N	N
149	20230901	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1430	21	2	1.49	146340086	103547	96.64	1401	1432	1392	1831	987	1409	1413.27	2.33	32359	1450	1429	1419	1398	1388	1424	1393	149	422	500	980	1	1	29793990	426	-5.30	0.44	12	0.35	-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	1.05	N	002070	500	148 억	693133	N	N	0	N	N
150	20230901	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1421	12	2	0.85	108716750	77142	72.00	1401	1423	1392	1831	987	1409	1409.31	2.33	31695	1450	1429	1419	1398	1388	1424	1393	149	422	500	980	1	1	29793990	423	-5.26	0.44	12	0.26	-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	1.05	N	002070	500	148 억	693133	N	N	0	N	N
151	20230901	110119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	5	2	0.35	94180942	66859	62.40	1401	1423	1392	1831	987	1409	1408.65	2.33	25973	1450	1429	1419	1398	1388	1424	1393	149	422	500	980	1	1	29793990	421	-5.24	0.44	12	0.22	-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	693133	N	N	0	N	N
152	20230901	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1422	13	2	0.92	80746296	57363	53.54	1401	1423	1392	1831	987	1409	1407.64	2.33	23596	1450	1429	1419	1398	1388	1424	1393	149	422	500	980	1	1	29793990	424	-5.27	0.44	12	0.19	-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	1.05	N	002070	500	148 억	693133	N	N	0	N	N
153	20230901	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	-9	5	-0.64	8234076	5878	5.49	1401	1401	1400	1831	987	1409	1400.83	2.33	-2596	1450	1429	1419	1398	1388	1424	1393	149	422	500	980	1	1	29793990	417	-5.19	0.43	12	0.02	-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	1.05	N	002070	500	148 억	693133	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History