KissMeData/002070/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	3	2	0.22	220550427	165122	118.18	1344	1350	1301	1738	936	1337	1335.66	1.91	0	-6083	1387	1361	1318	1292	1249	1375	1306	149	401	500	930	1	1	29793990	399	-4.96	0.41	12	0.55	-270.00	3232.00	2185	20220810	-38.67	1170	20221013	14.53	2020	-33.66	20230704	1175	14.04	20230103	2185	-38.67	20220810	1170	14.53	20221013	1.09	N	002070	500	148 억	569156	N	N	4	N	N
3	20230731	150128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	9	2	0.67	212262294	158947	113.76	1344	1350	1301	1738	936	1337	1335.43	1.91	0	-6304	1387	1361	1318	1292	1249	1375	1306	149	401	500	930	1	1	29793990	401	-4.99	0.42	12	0.53	-270.00	3232.00	2185	20220810	-38.40	1170	20221013	15.04	2020	-33.37	20230704	1175	14.55	20230103	2185	-38.40	20220810	1170	15.04	20221013	1.09	N	002070	500	148 억	569156	N	N	13	N	N
4	20230731	140127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	5	2	0.37	182668619	136951	98.02	1344	1349	1301	1738	936	1337	1333.82	1.91	0	-12328	1387	1361	1318	1292	1249	1375	1306	149	401	500	930	1	1	29793990	400	-4.97	0.42	12	0.46	-270.00	3232.00	2185	20220810	-38.58	1170	20221013	14.70	2020	-33.56	20230704	1175	14.21	20230103	2185	-38.58	20220810	1170	14.70	20221013	1.09	N	002070	500	148 억	569156	N	N	13	N	N
5	20230731	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	9	2	0.67	154590377	115978	83.01	1344	1349	1301	1738	936	1337	1332.93	1.91	0	-17536	1387	1361	1318	1292	1249	1375	1306	149	401	500	930	1	1	29793990	401	-4.99	0.42	12	0.39	-270.00	3232.00	2185	20220810	-38.40	1170	20221013	15.04	2020	-33.37	20230704	1175	14.55	20230103	2185	-38.40	20220810	1170	15.04	20221013	1.09	N	002070	500	148 억	569156	N	N	13	N	N
6	20230731	120129	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	1	2	0.07	149553944	112226	80.32	1344	1349	1301	1738	936	1337	1332.61	1.91	0	-19273	1387	1361	1318	1292	1249	1375	1306	149	401	500	930	1	1	29793990	399	-4.96	0.41	12	0.38	-270.00	3232.00	2185	20220810	-38.76	1170	20221013	14.36	2020	-33.76	20230704	1175	13.87	20230103	2185	-38.76	20220810	1170	14.36	20221013	1.09	N	002070	500	148 억	569156	N	N	13	N	N
7	20230731	110129	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1344	7	2	0.52	125225959	94086	67.34	1344	1349	1301	1738	936	1337	1330.97	1.91	0	-21899	1387	1361	1318	1292	1249	1375	1306	149	401	500	930	1	1	29793990	400	-4.98	0.42	12	0.32	-270.00	3232.00	2185	20220810	-38.49	1170	20221013	14.87	2020	-33.47	20230704	1175	14.38	20230103	2185	-38.49	20220810	1170	14.87	20221013	1.09	N	002070	500	148 억	569156	N	N	13	N	N
8	20230731	100128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-17	5	-1.27	78389595	59054	42.27	1344	1349	1301	1738	936	1337	1327.42	1.91	0	-17562	1387	1361	1318	1292	1249	1375	1306	149	401	500	930	1	1	29793990	393	-4.89	0.41	12	0.20	-270.00	3232.00	2185	20220810	-39.59	1170	20221013	12.82	2020	-34.65	20230704	1175	12.34	20230103	2185	-39.59	20220810	1170	12.82	20221013	1.09	N	002070	500	148 억	569156	N	N	13	N	N
9	20230731	090128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1344	7	2	0.52	5173056	3849	2.75	1344	1344	1344	1738	936	1337	1344.00	1.91	0	-1268	1387	1361	1318	1292	1249	1375	1306	149	401	500	930	1	1	29793990	400	-4.98	0.42	12	0.01	-270.00	3232.00	2185	20220810	-38.49	1170	20221013	14.87	2020	-33.47	20230704	1175	14.38	20230103	2185	-38.49	20220810	1170	14.87	20221013	1.09	N	002070	500	148 억	569156	N	N	13	N	N
10	20230728	160128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	46	2	3.56	184362536	139641	59.87	1291	1344	1275	1678	904	1291	1320.54	1.88	0	5068	1338	1314	1287	1263	1236	1326	1275	149	387	500	900	1	1	29793990	398	-4.95	0.41	12	0.47	-270.00	3232.00	2185	20220810	-38.81	1170	20221013	14.27	2020	-33.81	20230704	1175	13.79	20230103	2185	-38.81	20220810	1170	14.27	20221013	1.65	N	002070	500	148 억	558647	N	N	13	N	N
11	20230728	150128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	42	2	3.25	158951103	120605	51.71	1291	1344	1275	1678	904	1291	1318.25	1.88	0	6102	1338	1314	1287	1263	1236	1326	1275	149	387	500	900	1	1	29793990	397	-4.94	0.41	12	0.40	-270.00	3232.00	2185	20220810	-38.99	1170	20221013	13.93	2020	-34.01	20230704	1175	13.45	20230103	2185	-38.99	20220810	1170	13.93	20221013	1.65	N	002070	500	148 억	558647	N	N	3	N	N
12	20230728	140128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1334	43	2	3.33	139337372	105865	45.39	1291	1344	1275	1678	904	1291	1316.50	1.88	0	1447	1338	1314	1287	1263	1236	1326	1275	149	387	500	900	1	1	29793990	397	-4.94	0.41	12	0.36	-270.00	3232.00	2185	20220810	-38.95	1170	20221013	14.02	2020	-33.96	20230704	1175	13.53	20230103	2185	-38.95	20220810	1170	14.02	20221013	1.65	N	002070	500	148 억	558647	N	N	3	N	N
13	20230728	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	44	2	3.41	133130182	101211	43.39	1291	1344	1275	1678	904	1291	1315.70	1.88	0	1282	1338	1314	1287	1263	1236	1326	1275	149	387	500	900	1	1	29793990	398	-4.94	0.41	12	0.34	-270.00	3232.00	2185	20220810	-38.90	1170	20221013	14.10	2020	-33.91	20230704	1175	13.62	20230103	2185	-38.90	20220810	1170	14.10	20221013	1.65	N	002070	500	148 억	558647	N	N	3	N	N
14	20230728	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	49	2	3.80	116052345	88431	37.91	1291	1344	1275	1678	904	1291	1312.67	1.88	0	1719	1338	1314	1287	1263	1236	1326	1275	149	387	500	900	1	1	29793990	399	-4.96	0.41	12	0.30	-270.00	3232.00	2185	20220810	-38.67	1170	20221013	14.53	2020	-33.66	20230704	1175	14.04	20230103	2185	-38.67	20220810	1170	14.53	20221013	1.65	N	002070	500	148 억	558647	N	N	3	N	N
15	20230728	110128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1323	32	2	2.48	87683056	67214	28.82	1291	1330	1275	1678	904	1291	1304.81	1.88	0	5258	1338	1314	1287	1263	1236	1326	1275	149	387	500	900	1	1	29793990	394	-4.90	0.41	12	0.23	-270.00	3232.00	2185	20220810	-39.45	1170	20221013	13.08	2020	-34.50	20230704	1175	12.60	20230103	2185	-39.45	20220810	1170	13.08	20221013	1.65	N	002070	500	148 억	558647	N	N	3	N	N
16	20230728	100128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1309	18	2	1.39	58009571	44727	19.18	1291	1318	1275	1678	904	1291	1297.15	1.88	0	5052	1338	1314	1287	1263	1236	1326	1275	149	387	500	900	1	1	29793990	390	-4.85	0.41	12	0.15	-270.00	3232.00	2185	20220810	-40.09	1170	20221013	11.88	2020	-35.20	20230704	1175	11.40	20230103	2185	-40.09	20220810	1170	11.88	20221013	1.65	N	002070	500	148 억	558647	N	N	3	N	N
17	20230728	090128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1283	-8	5	-0.62	8908694	6903	2.96	1291	1291	1283	1678	904	1291	1290.45	1.88	0	-1672	1338	1314	1287	1263	1236	1326	1275	149	387	500	900	1	1	29793990	382	-4.75	0.40	12	0.02	-270.00	3232.00	2185	20220810	-41.28	1170	20221013	9.66	2020	-36.49	20230704	1175	9.19	20230103	2185	-41.28	20220810	1170	9.66	20221013	1.65	N	002070	500	148 억	558647	N	N	3	N	N
18	20230727	160127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	19	2	1.49	296958828	230309	27.40	1260	1311	1260	1653	891	1272	1289.39	1.82	78179	13097	1430	1351	1293	1214	1156	1322	1185	149	381	500	890	1	1	29793990	385	-4.78	0.40	12	0.77	-270.00	3232.00	2185	20220810	-40.92	1170	20221013	10.34	2020	-36.09	20230704	1175	9.87	20230103	2185	-40.92	20220810	1170	10.34	20221013	1.62	N	002070	500	148 억	543520	N	N	3	N	N
19	20230727	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	25	2	1.97	234962657	182251	21.68	1260	1311	1260	1653	891	1272	1289.23	1.82	78179	-7725	1430	1351	1293	1214	1156	1322	1185	149	381	500	890	1	1	29793990	386	-4.80	0.40	12	0.61	-270.00	3232.00	2185	20220810	-40.64	1170	20221013	10.85	2020	-35.79	20230704	1175	10.38	20230103	2185	-40.64	20220810	1170	10.85	20221013	1.62	N	002070	500	148 억	543520	N	N	5	N	N
20	20230727	140127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	28	2	2.20	202816014	157407	18.73	1260	1311	1260	1653	891	1272	1288.48	1.82	78179	-13782	1430	1351	1293	1214	1156	1322	1185	149	381	500	890	1	1	29793990	387	-4.81	0.40	12	0.53	-270.00	3232.00	2185	20220810	-40.50	1170	20221013	11.11	2020	-35.64	20230704	1175	10.64	20230103	2185	-40.50	20220810	1170	11.11	20221013	1.62	N	002070	500	148 억	543520	N	N	5	N	N
21	20230727	130128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	26	2	2.04	171844466	133433	15.88	1260	1311	1260	1653	891	1272	1287.87	1.82	78179	-17539	1430	1351	1293	1214	1156	1322	1185	149	381	500	890	1	1	29793990	387	-4.81	0.40	12	0.45	-270.00	3232.00	2185	20220810	-40.59	1170	20221013	10.94	2020	-35.74	20230704	1175	10.47	20230103	2185	-40.59	20220810	1170	10.94	20221013	1.62	N	002070	500	148 억	543520	N	N	5	N	N
22	20230727	120128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1299	27	2	2.12	143001809	111082	13.22	1260	1311	1260	1653	891	1272	1287.35	1.82	78179	-9996	1430	1351	1293	1214	1156	1322	1185	149	381	500	890	1	1	29793990	387	-4.81	0.40	12	0.37	-270.00	3232.00	2185	20220810	-40.55	1170	20221013	11.03	2020	-35.69	20230704	1175	10.55	20230103	2185	-40.55	20220810	1170	11.03	20221013	1.62	N	002070	500	148 억	543520	N	N	5	N	N
23	20230727	110127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	26	2	2.04	95017117	74106	8.82	1260	1311	1260	1653	891	1272	1282.18	1.82	78179	822	1430	1351	1293	1214	1156	1322	1185	149	381	500	890	1	1	29793990	387	-4.81	0.40	12	0.25	-270.00	3232.00	2185	20220810	-40.59	1170	20221013	10.94	2020	-35.74	20230704	1175	10.47	20230103	2185	-40.59	20220810	1170	10.94	20221013	1.62	N	002070	500	148 억	543520	N	N	5	N	N
24	20230727	100128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1282	10	2	0.79	43777360	34261	4.08	1260	1293	1260	1653	891	1272	1277.76	1.82	78179	-3238	1430	1351	1293	1214	1156	1322	1185	149	381	500	890	1	1	29793990	382	-4.75	0.40	12	0.11	-270.00	3232.00	2185	20220810	-41.33	1170	20221013	9.57	2020	-36.53	20230704	1175	9.11	20230103	2185	-41.33	20220810	1170	9.57	20221013	1.62	N	002070	500	148 억	543520	N	N	5	N	N
25	20230727	090128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1261	-11	5	-0.86	3990448	3167	0.38	1260	1261	1260	1653	891	1272	1260.01	1.82	78179	546	1430	1351	1293	1214	1156	1322	1185	149	381	500	890	1	1	29793990	376	-4.67	0.39	12	0.01	-270.00	3232.00	2185	20220810	-42.29	1170	20221013	7.78	2020	-37.57	20230704	1175	7.32	20230103	2185	-42.29	20220810	1170	7.78	20221013	1.62	N	002070	500	148 억	543520	N	N	5	N	N
26	20230726	160127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	-100	5	-7.29	1067984999	838136	207.85	1372	1372	1235	1783	961	1372	1274.25	1.56	0	76909	1440	1405	1383	1348	1326	1395	1338	149	411	500	960	1	1	29793990	379	-4.71	0.39	12	2.81	-270.00	3232.00	2185	20220810	-41.78	1170	20221013	8.72	2020	-37.03	20230704	1175	8.26	20230103	2185	-41.78	20220810	1170	8.72	20221013	1.34	N	002070	500	148 억	465341	N	N	5	N	N
27	20230726	150128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1286	-86	5	-6.27	993125004	779017	193.19	1372	1372	1235	1783	961	1372	1274.84	1.56	0	77379	1440	1405	1383	1348	1326	1395	1338	149	411	500	960	1	1	29793990	383	-4.76	0.40	12	2.61	-270.00	3232.00	2185	20220810	-41.14	1170	20221013	9.91	2020	-36.34	20230704	1175	9.45	20230103	2185	-41.14	20220810	1170	9.91	20221013	1.34	N	002070	500	148 억	465341	N	N	5	N	N
28	20230726	140127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1237	-135	5	-9.84	912025197	714540	177.20	1372	1372	1235	1783	961	1372	1276.38	1.56	0	78092	1440	1405	1383	1348	1326	1395	1338	149	411	500	960	1	1	29793990	369	-4.58	0.38	12	2.40	-270.00	3232.00	2185	20220810	-43.39	1170	20221013	5.73	2020	-38.76	20230704	1175	5.28	20230103	2185	-43.39	20220810	1170	5.73	20221013	1.34	N	002070	500	148 억	465341	N	N	5	N	N
29	20230726	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1252	-120	5	-8.75	757226217	590396	146.41	1372	1372	1247	1783	961	1372	1282.57	1.56	0	111235	1440	1405	1383	1348	1326	1395	1338	149	411	500	960	1	1	29793990	373	-4.64	0.39	12	1.98	-270.00	3232.00	2185	20220810	-42.70	1170	20221013	7.01	2020	-38.02	20230704	1175	6.55	20230103	2185	-42.70	20220810	1170	7.01	20221013	1.34	N	002070	500	148 억	465341	N	N	5	N	N
30	20230726	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1265	-107	5	-7.80	664685942	516610	128.11	1372	1372	1248	1783	961	1372	1286.63	1.56	0	126391	1440	1405	1383	1348	1326	1395	1338	149	411	500	960	1	1	29793990	377	-4.69	0.39	12	1.73	-270.00	3232.00	2185	20220810	-42.11	1170	20221013	8.12	2020	-37.38	20230704	1175	7.66	20230103	2185	-42.11	20220810	1170	8.12	20221013	1.34	N	002070	500	148 억	465341	N	N	5	N	N
31	20230726	110127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	-99	5	-7.22	482769609	372301	92.33	1372	1372	1248	1783	961	1372	1296.72	1.56	0	81742	1440	1405	1383	1348	1326	1395	1338	149	411	500	960	1	1	29793990	379	-4.71	0.39	12	1.25	-270.00	3232.00	2185	20220810	-41.74	1170	20221013	8.80	2020	-36.98	20230704	1175	8.34	20230103	2185	-41.74	20220810	1170	8.80	20221013	1.34	N	002070	500	148 억	465341	N	N	5	N	N
32	20230726	100127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1303	-69	5	-5.03	268726748	204087	50.61	1372	1372	1297	1783	961	1372	1316.73	1.56	0	35776	1440	1405	1383	1348	1326	1395	1338	149	411	500	960	1	1	29793990	388	-4.83	0.40	12	0.68	-270.00	3232.00	2185	20220810	-40.37	1170	20221013	11.37	2020	-35.50	20230704	1175	10.89	20230103	2185	-40.37	20220810	1170	11.37	20221013	1.34	N	002070	500	148 억	465341	N	N	5	N	N
33	20230726	090127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	-3	5	-0.22	14460085	10542	2.61	1372	1372	1367	1783	961	1372	1371.66	1.56	0	3743	1440	1405	1383	1348	1326	1395	1338	149	411	500	960	1	1	29793990	408	-5.07	0.42	12	0.04	-270.00	3232.00	2185	20220810	-37.35	1170	20221013	17.01	2020	-32.23	20230704	1175	16.51	20230103	2185	-37.35	20220810	1170	17.01	20221013	1.34	N	002070	500	148 억	465341	N	N	5	N	N
34	20230725	160127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	-46	5	-3.24	558175538	400501	97.97	1415	1418	1361	1843	993	1418	1393.73	1.32	0	71885	1496	1457	1430	1391	1364	1443	1377	149	425	500	990	1	1	29793990	409	-5.08	0.42	12	1.34	-270.00	3232.00	2185	20220810	-37.21	1170	20221013	17.26	2020	-32.08	20230704	1175	16.77	20230103	2185	-37.21	20220810	1170	17.26	20221013	1.28	N	002070	500	148 억	393499	N	N	5	N	N
35	20230725	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	-41	5	-2.89	474429839	339518	83.05	1415	1418	1375	1843	993	1418	1397.36	1.32	0	45950	1496	1457	1430	1391	1364	1443	1377	149	425	500	990	1	1	29793990	410	-5.10	0.43	12	1.14	-270.00	3232.00	2185	20220810	-36.98	1170	20221013	17.69	2020	-31.83	20230704	1175	17.19	20230103	2185	-36.98	20220810	1170	17.69	20221013	1.28	N	002070	500	148 억	393499	N	N	6	N	N
36	20230725	140127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	-41	5	-2.89	377668130	269360	65.89	1415	1418	1377	1843	993	1418	1402.09	1.32	0	38849	1496	1457	1430	1391	1364	1443	1377	149	425	500	990	1	1	29793990	410	-5.10	0.43	12	0.90	-270.00	3232.00	2185	20220810	-36.98	1170	20221013	17.69	2020	-31.83	20230704	1175	17.19	20230103	2185	-36.98	20220810	1170	17.69	20221013	1.28	N	002070	500	148 억	393499	N	N	6	N	N
37	20230725	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1406	-12	5	-0.85	315088303	224236	54.85	1415	1418	1384	1843	993	1418	1405.16	1.32	0	33101	1496	1457	1430	1391	1364	1443	1377	149	425	500	990	1	1	29793990	419	-5.21	0.44	12	0.75	-270.00	3232.00	2185	20220810	-35.65	1170	20221013	20.17	2020	-30.40	20230704	1175	19.66	20230103	2185	-35.65	20220810	1170	20.17	20221013	1.28	N	002070	500	148 억	393499	N	N	6	N	N
38	20230725	120127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1403	-15	5	-1.06	281021419	199965	48.91	1415	1418	1384	1843	993	1418	1405.35	1.32	0	35183	1496	1457	1430	1391	1364	1443	1377	149	425	500	990	1	1	29793990	418	-5.20	0.43	12	0.67	-270.00	3232.00	2185	20220810	-35.79	1170	20221013	19.91	2020	-30.54	20230704	1175	19.40	20230103	2185	-35.79	20220810	1170	19.91	20221013	1.28	N	002070	500	148 억	393499	N	N	6	N	N
39	20230725	110127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1412	-6	5	-0.42	221820177	157783	38.60	1415	1418	1384	1843	993	1418	1405.86	1.32	0	22994	1496	1457	1430	1391	1364	1443	1377	149	425	500	990	1	1	29793990	421	-5.23	0.44	12	0.53	-270.00	3232.00	2185	20220810	-35.38	1170	20221013	20.68	2020	-30.10	20230704	1175	20.17	20230103	2185	-35.38	20220810	1170	20.68	20221013	1.28	N	002070	500	148 억	393499	N	N	6	N	N
40	20230725	100127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	-10	5	-0.71	142254323	100787	24.65	1415	1418	1398	1843	993	1418	1411.44	1.32	0	14246	1496	1457	1430	1391	1364	1443	1377	149	425	500	990	1	1	29793990	419	-5.21	0.44	12	0.34	-270.00	3232.00	2185	20220810	-35.56	1170	20221013	20.34	2020	-30.30	20230704	1175	19.83	20230103	2185	-35.56	20220810	1170	20.34	20221013	1.28	N	002070	500	148 억	393499	N	N	6	N	N
41	20230725	090127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1412	-6	5	-0.42	2874232	2035	0.50	1415	1415	1412	1843	993	1418	1412.40	1.32	0	1784	1496	1457	1430	1391	1364	1443	1377	149	425	500	990	1	1	29793990	421	-5.23	0.44	12	0.01	-270.00	3232.00	2185	20220810	-35.38	1170	20221013	20.68	2020	-30.10	20230704	1175	20.17	20230103	2185	-35.38	20220810	1170	20.68	20221013	1.28	N	002070	500	148 억	393499	N	N	6	N	N
42	20230724	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1418	-45	5	-3.08	582054722	408002	97.43	1465	1469	1403	1901	1025	1463	1426.52	1.29	0	9647	1520	1491	1474	1445	1428	1483	1437	149	438	500	1020	1	1	29793990	422	-5.25	0.44	12	1.37	-270.00	3232.00	2185	20220810	-35.10	1170	20221013	21.20	2020	-29.80	20230704	1175	20.68	20230103	2185	-35.10	20220810	1170	21.20	20221013	1.22	N	002070	500	148 억	383884	N	N	6	N	N
43	20230724	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	-46	5	-3.14	566298634	396892	94.78	1465	1469	1403	1901	1025	1463	1426.71	1.29	0	7512	1520	1491	1474	1445	1428	1483	1437	149	438	500	1020	1	1	29793990	422	-5.25	0.44	12	1.33	-270.00	3232.00	2185	20220810	-35.15	1170	20221013	21.11	2020	-29.85	20230704	1175	20.60	20230103	2185	-35.15	20220810	1170	21.11	20221013	1.22	N	002070	500	148 억	383884	N	N	6	N	N
44	20230724	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1413	-50	5	-3.42	512794493	359113	85.75	1465	1469	1403	1901	1025	1463	1427.82	1.29	0	-5559	1520	1491	1474	1445	1428	1483	1437	149	438	500	1020	1	1	29793990	421	-5.23	0.44	12	1.21	-270.00	3232.00	2185	20220810	-35.33	1170	20221013	20.77	2020	-30.05	20230704	1175	20.26	20230103	2185	-35.33	20220810	1170	20.77	20221013	1.22	N	002070	500	148 억	383884	N	N	6	N	N
45	20230724	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1413	-50	5	-3.42	465066938	325230	77.66	1465	1469	1413	1901	1025	1463	1429.83	1.29	0	-7022	1520	1491	1474	1445	1428	1483	1437	149	438	500	1020	1	1	29793990	421	-5.23	0.44	12	1.09	-270.00	3232.00	2185	20220810	-35.33	1170	20221013	20.77	2020	-30.05	20230704	1175	20.26	20230103	2185	-35.33	20220810	1170	20.77	20221013	1.22	N	002070	500	148 억	383884	N	N	6	N	N
46	20230724	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1419	-44	5	-3.01	388876231	271446	64.82	1465	1469	1417	1901	1025	1463	1432.46	1.29	0	-13652	1520	1491	1474	1445	1428	1483	1437	149	438	500	1020	1	1	29793990	423	-5.26	0.44	12	0.91	-270.00	3232.00	2185	20220810	-35.06	1170	20221013	21.28	2020	-29.75	20230704	1175	20.77	20230103	2185	-35.06	20220810	1170	21.28	20221013	1.22	N	002070	500	148 억	383884	N	N	6	N	N
47	20230724	110127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1423	-40	5	-2.73	320457250	223337	53.33	1465	1469	1420	1901	1025	1463	1434.69	1.29	0	-21763	1520	1491	1474	1445	1428	1483	1437	149	438	500	1020	1	1	29793990	424	-5.27	0.44	12	0.75	-270.00	3232.00	2185	20220810	-34.87	1170	20221013	21.62	2020	-29.55	20230704	1175	21.11	20230103	2185	-34.87	20220810	1170	21.62	20221013	1.22	N	002070	500	148 억	383884	N	N	6	N	N
48	20230724	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1422	-41	5	-2.80	231032244	160783	38.39	1465	1469	1420	1901	1025	1463	1436.71	1.29	0	-23269	1520	1491	1474	1445	1428	1483	1437	149	438	500	1020	1	1	29793990	424	-5.27	0.44	12	0.54	-270.00	3232.00	2185	20220810	-34.92	1170	20221013	21.54	2020	-29.60	20230704	1175	21.02	20230103	2185	-34.92	20220810	1170	21.54	20221013	1.22	N	002070	500	148 억	383884	N	N	6	N	N
49	20230724	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1455	-8	5	-0.55	22475282	15357	3.67	1465	1469	1455	1901	1025	1463	1463.57	1.29	0	-10722	1520	1491	1474	1445	1428	1483	1437	149	438	500	1020	1	1	29793990	434	-5.39	0.45	12	0.05	-270.00	3232.00	2185	20220810	-33.41	1170	20221013	24.36	2020	-27.97	20230704	1175	23.83	20230103	2185	-33.41	20220810	1170	24.36	20221013	1.22	N	002070	500	148 억	383884	N	N	6	N	N
50	20230721	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1463	-52	5	-3.43	613539819	414957	214.02	1491	1503	1457	1969	1061	1515	1478.57	1.40	0	-32659	1532	1523	1508	1499	1484	1528	1504	149	454	500	1060	1	1	29793990	436	-5.42	0.45	12	1.39	-270.00	3232.00	2185	20220810	-33.04	1170	20221013	25.04	2020	-27.57	20230704	1175	24.51	20230103	2185	-33.04	20220810	1170	25.04	20221013	1.24	N	002070	500	148 억	417457	N	N	6	N	N
51	20230721	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1464	-51	5	-3.37	521906111	352240	181.67	1491	1503	1462	1969	1061	1515	1481.67	1.40	0	-35277	1532	1523	1508	1499	1484	1528	1504	149	454	500	1060	1	1	29793990	436	-5.42	0.45	12	1.18	-270.00	3232.00	2185	20220810	-33.00	1170	20221013	25.13	2020	-27.52	20230704	1175	24.60	20230103	2185	-33.00	20220810	1170	25.13	20221013	1.24	N	002070	500	148 억	417457	N	N	2	N	N
52	20230721	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1471	-44	5	-2.90	430828609	290146	149.65	1491	1503	1470	1969	1061	1515	1484.86	1.40	0	-32922	1532	1523	1508	1499	1484	1528	1504	149	454	500	1060	1	1	29793990	438	-5.45	0.46	12	0.97	-270.00	3232.00	2185	20220810	-32.68	1170	20221013	25.73	2020	-27.18	20230704	1175	25.19	20230103	2185	-32.68	20220810	1170	25.73	20221013	1.24	N	002070	500	148 억	417457	N	N	2	N	N
53	20230721	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1482	-33	5	-2.18	309672768	208069	107.31	1491	1503	1480	1969	1061	1515	1488.30	1.40	0	-17202	1532	1523	1508	1499	1484	1528	1504	149	454	500	1060	1	1	29793990	442	-5.49	0.46	12	0.70	-270.00	3232.00	2185	20220810	-32.17	1170	20221013	26.67	2020	-26.63	20230704	1175	26.13	20230103	2185	-32.17	20220810	1170	26.67	20221013	1.24	N	002070	500	148 억	417457	N	N	2	N	N
54	20230721	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1483	-32	5	-2.11	268916915	180588	93.14	1491	1503	1482	1969	1061	1515	1489.10	1.40	0	-6888	1532	1523	1508	1499	1484	1528	1504	149	454	500	1060	1	1	29793990	442	-5.49	0.46	12	0.61	-270.00	3232.00	2185	20220810	-32.13	1170	20221013	26.75	2020	-26.58	20230704	1175	26.21	20230103	2185	-32.13	20220810	1170	26.75	20221013	1.24	N	002070	500	148 억	417457	N	N	2	N	N
55	20230721	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1493	-22	5	-1.45	212318786	142465	73.48	1491	1503	1483	1969	1061	1515	1490.31	1.40	0	1092	1532	1523	1508	1499	1484	1528	1504	149	454	500	1060	1	1	29793990	445	-5.53	0.46	12	0.48	-270.00	3232.00	2185	20220810	-31.67	1170	20221013	27.61	2020	-26.09	20230704	1175	27.06	20230103	2185	-31.67	20220810	1170	27.61	20221013	1.24	N	002070	500	148 억	417457	N	N	2	N	N
56	20230721	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1496	-19	5	-1.25	159761742	107192	55.29	1491	1503	1483	1969	1061	1515	1490.40	1.40	0	-3965	1532	1523	1508	1499	1484	1528	1504	149	454	500	1060	1	1	29793990	446	-5.54	0.46	12	0.36	-270.00	3232.00	2185	20220810	-31.53	1170	20221013	27.86	2020	-25.94	20230704	1175	27.32	20230103	2185	-31.53	20220810	1170	27.86	20221013	1.24	N	002070	500	148 억	417457	N	N	2	N	N
57	20230721	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1492	-23	5	-1.52	23422184	15694	8.09	1491	1500	1489	1969	1061	1515	1492.28	1.40	0	-3092	1532	1523	1508	1499	1484	1528	1504	149	454	500	1060	1	1	29793990	445	-5.53	0.46	12	0.05	-270.00	3232.00	2185	20220810	-31.72	1170	20221013	27.52	2020	-26.14	20230704	1175	26.98	20230103	2185	-31.72	20220810	1170	27.52	20221013	1.24	N	002070	500	148 억	417457	N	N	2	N	N
58	20230720	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1515	-5	5	-0.33	285099861	189266	61.67	1511	1517	1493	1976	1064	1520	1506.30	1.40	0	9296	1552	1536	1513	1497	1474	1544	1505	149	456	500	1060	1	1	29793990	451	-5.61	0.47	12	0.64	-270.00	3232.00	2185	20220810	-30.66	1170	20221013	29.49	2020	-25.00	20230704	1175	28.94	20230103	2185	-30.66	20220810	1170	29.49	20221013	1.24	N	002070	500	148 억	416352	N	N	2	N	N
59	20230720	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1507	-13	5	-0.86	238073374	158133	51.52	1511	1517	1493	1976	1064	1520	1505.51	1.40	0	5194	1552	1536	1513	1497	1474	1544	1505	149	456	500	1060	1	1	29793990	449	-5.58	0.47	12	0.53	-270.00	3232.00	2185	20220810	-31.03	1170	20221013	28.80	2020	-25.40	20230704	1175	28.26	20230103	2185	-31.03	20220810	1170	28.80	20221013	1.24	N	002070	500	148 억	416352	N	N	5	N	N
60	20230720	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1512	-8	5	-0.53	210740954	139983	45.61	1511	1517	1493	1976	1064	1520	1505.45	1.40	0	3303	1552	1536	1513	1497	1474	1544	1505	149	456	500	1060	1	1	29793990	450	-5.60	0.47	12	0.47	-270.00	3232.00	2185	20220810	-30.80	1170	20221013	29.23	2020	-25.15	20230704	1175	28.68	20230103	2185	-30.80	20220810	1170	29.23	20221013	1.24	N	002070	500	148 억	416352	N	N	5	N	N
61	20230720	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1503	-17	5	-1.12	197583716	131281	42.77	1511	1517	1493	1976	1064	1520	1505.02	1.40	0	6273	1552	1536	1513	1497	1474	1544	1505	149	456	500	1060	1	1	29793990	448	-5.57	0.47	12	0.44	-270.00	3232.00	2185	20220810	-31.21	1170	20221013	28.46	2020	-25.59	20230704	1175	27.91	20230103	2185	-31.21	20220810	1170	28.46	20221013	1.24	N	002070	500	148 억	416352	N	N	5	N	N
62	20230720	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1514	-6	5	-0.39	148040386	98434	32.07	1511	1517	1493	1976	1064	1520	1503.92	1.40	0	3816	1552	1536	1513	1497	1474	1544	1505	149	456	500	1060	1	1	29793990	451	-5.61	0.47	12	0.33	-270.00	3232.00	2185	20220810	-30.71	1170	20221013	29.40	2020	-25.05	20230704	1175	28.85	20230103	2185	-30.71	20220810	1170	29.40	20221013	1.24	N	002070	500	148 억	416352	N	N	5	N	N
63	20230720	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1504	-16	5	-1.05	94931748	63264	20.61	1511	1511	1493	1976	1064	1520	1500.50	1.40	0	-6843	1552	1536	1513	1497	1474	1544	1505	149	456	500	1060	1	1	29793990	448	-5.57	0.47	12	0.21	-270.00	3232.00	2185	20220810	-31.17	1170	20221013	28.55	2020	-25.54	20230704	1175	28.00	20230103	2185	-31.17	20220810	1170	28.55	20221013	1.24	N	002070	500	148 억	416352	N	N	5	N	N
64	20230720	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1505	-15	5	-0.99	63013353	41996	13.68	1511	1511	1493	1976	1064	1520	1500.37	1.40	0	-7993	1552	1536	1513	1497	1474	1544	1505	149	456	500	1060	1	1	29793990	448	-5.57	0.47	12	0.14	-270.00	3232.00	2185	20220810	-31.12	1170	20221013	28.63	2020	-25.50	20230704	1175	28.09	20230103	2185	-31.12	20220810	1170	28.63	20221013	1.24	N	002070	500	148 억	416352	N	N	5	N	N
65	20230720	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1505	-15	5	-0.99	7418573	4910	1.60	1511	1511	1505	1976	1064	1520	1510.53	1.40	0	-2931	1552	1536	1513	1497	1474	1544	1505	149	456	500	1060	1	1	29793990	448	-5.57	0.47	12	0.02	-270.00	3232.00	2185	20220810	-31.12	1170	20221013	28.63	2020	-25.50	20230704	1175	28.09	20230103	2185	-31.12	20220810	1170	28.63	20221013	1.24	N	002070	500	148 억	416352	N	N	5	N	N
66	20230719	160127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1520	6	2	0.40	455901643	302523	62.93	1514	1529	1490	1968	1060	1514	1506.97	1.19	0	50855	1611	1562	1532	1483	1453	1547	1468	149	454	500	1050	1	1	29793990	453	-5.63	0.47	12	1.02	-270.00	3232.00	2185	20220810	-30.43	1170	20221013	29.91	2020	-24.75	20230704	1175	29.36	20230103	2185	-30.43	20220810	1170	29.91	20221013	1.26	N	002070	500	148 억	356002	N	N	5	N	N
67	20230719	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1509	-5	5	-0.33	426686666	283263	58.92	1514	1529	1490	1968	1060	1514	1506.33	1.19	0	51707	1611	1562	1532	1483	1453	1547	1468	149	454	500	1050	1	1	29793990	450	-5.59	0.47	12	0.95	-270.00	3232.00	2185	20220810	-30.94	1170	20221013	28.97	2020	-25.30	20230704	1175	28.43	20230103	2185	-30.94	20220810	1170	28.97	20221013	1.26	N	002070	500	148 억	356002	N	N	28	N	N
68	20230719	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1515	1	2	0.07	341605422	227100	47.24	1514	1529	1490	1968	1060	1514	1504.21	1.19	0	50251	1611	1562	1532	1483	1453	1547	1468	149	454	500	1050	1	1	29793990	451	-5.61	0.47	12	0.76	-270.00	3232.00	2185	20220810	-30.66	1170	20221013	29.49	2020	-25.00	20230704	1175	28.94	20230103	2185	-30.66	20220810	1170	29.49	20221013	1.26	N	002070	500	148 억	356002	N	N	28	N	N
69	20230719	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1513	-1	5	-0.07	306260185	203765	42.39	1514	1529	1490	1968	1060	1514	1503.01	1.19	0	56171	1611	1562	1532	1483	1453	1547	1468	149	454	500	1050	1	1	29793990	451	-5.60	0.47	12	0.68	-270.00	3232.00	2185	20220810	-30.76	1170	20221013	29.32	2020	-25.10	20230704	1175	28.77	20230103	2185	-30.76	20220810	1170	29.32	20221013	1.26	N	002070	500	148 억	356002	N	N	28	N	N
70	20230719	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1515	1	2	0.07	291465329	194007	40.36	1514	1529	1490	1968	1060	1514	1502.34	1.19	0	55847	1611	1562	1532	1483	1453	1547	1468	149	454	500	1050	1	1	29793990	451	-5.61	0.47	12	0.65	-270.00	3232.00	2185	20220810	-30.66	1170	20221013	29.49	2020	-25.00	20230704	1175	28.94	20230103	2185	-30.66	20220810	1170	29.49	20221013	1.26	N	002070	500	148 억	356002	N	N	28	N	N
71	20230719	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1506	-8	5	-0.53	229616271	153232	31.87	1514	1514	1490	1968	1060	1514	1498.49	1.19	0	60177	1611	1562	1532	1483	1453	1547	1468	149	454	500	1050	1	1	29793990	449	-5.58	0.47	12	0.51	-270.00	3232.00	2185	20220810	-31.08	1170	20221013	28.72	2020	-25.45	20230704	1175	28.17	20230103	2185	-31.08	20220810	1170	28.72	20221013	1.26	N	002070	500	148 억	356002	N	N	28	N	N
72	20230719	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	-14	5	-0.92	182884890	122065	25.39	1514	1514	1490	1968	1060	1514	1498.26	1.19	0	50958	1611	1562	1532	1483	1453	1547	1468	149	454	500	1050	1	1	29793990	447	-5.56	0.46	12	0.41	-270.00	3232.00	2185	20220810	-31.35	1170	20221013	28.21	2020	-25.74	20230704	1175	27.66	20230103	2185	-31.35	20220810	1170	28.21	20221013	1.26	N	002070	500	148 억	356002	N	N	28	N	N
73	20230719	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1512	-2	5	-0.13	7713207	5098	1.06	1514	1514	1506	1968	1060	1514	1512.99	1.19	0	-653	1611	1562	1532	1483	1453	1547	1468	149	454	500	1050	1	1	29793990	450	-5.60	0.47	12	0.02	-270.00	3232.00	2185	20220810	-30.80	1170	20221013	29.23	2020	-25.15	20230704	1175	28.68	20230103	2185	-30.80	20220810	1170	29.23	20221013	1.26	N	002070	500	148 억	356002	N	N	28	N	N
74	20230718	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1514	-69	5	-4.36	727254286	476128	128.56	1581	1581	1502	2055	1109	1583	1527.45	0.97	0	69196	1635	1608	1584	1557	1533	1597	1546	149	473	500	1100	1	1	29793990	451	-5.61	0.47	12	1.60	-270.00	3232.00	2185	20220810	-30.71	1170	20221013	29.40	2020	-25.05	20230704	1175	28.85	20230103	2185	-30.71	20220810	1170	29.40	20221013	1.13	N	002070	500	148 억	288270	N	N	28	N	N
75	20230718	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1519	-64	5	-4.04	686162185	449002	121.23	1581	1581	1502	2055	1109	1583	1528.19	0.97	0	64498	1635	1608	1584	1557	1533	1597	1546	149	473	500	1100	1	1	29793990	453	-5.63	0.47	12	1.51	-270.00	3232.00	2185	20220810	-30.48	1170	20221013	29.83	2020	-24.80	20230704	1175	29.28	20230103	2185	-30.48	20220810	1170	29.83	20221013	1.13	N	002070	500	148 억	288270	N	N	75	N	N
76	20230718	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1520	-63	5	-3.98	585961380	382903	103.39	1581	1581	1502	2055	1109	1583	1530.31	0.97	0	39472	1635	1608	1584	1557	1533	1597	1546	149	473	500	1100	1	1	29793990	453	-5.63	0.47	12	1.29	-270.00	3232.00	2185	20220810	-30.43	1170	20221013	29.91	2020	-24.75	20230704	1175	29.36	20230103	2185	-30.43	20220810	1170	29.91	20221013	1.13	N	002070	500	148 억	288270	N	N	75	N	N
77	20230718	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1516	-67	5	-4.23	550711034	359642	97.10	1581	1581	1502	2055	1109	1583	1531.28	0.97	0	33994	1635	1608	1584	1557	1533	1597	1546	149	473	500	1100	1	1	29793990	452	-5.61	0.47	12	1.21	-270.00	3232.00	2185	20220810	-30.62	1170	20221013	29.57	2020	-24.95	20230704	1175	29.02	20230103	2185	-30.62	20220810	1170	29.57	20221013	1.13	N	002070	500	148 억	288270	N	N	75	N	N
78	20230718	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1514	-69	5	-4.36	517027262	337375	91.09	1581	1581	1502	2055	1109	1583	1532.50	0.97	0	30079	1635	1608	1584	1557	1533	1597	1546	149	473	500	1100	1	1	29793990	451	-5.61	0.47	12	1.13	-270.00	3232.00	2185	20220810	-30.71	1170	20221013	29.40	2020	-25.05	20230704	1175	28.85	20230103	2185	-30.71	20220810	1170	29.40	20221013	1.13	N	002070	500	148 억	288270	N	N	75	N	N
79	20230718	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1526	-57	5	-3.60	348943831	226607	61.18	1581	1581	1521	2055	1109	1583	1539.86	0.97	0	-5430	1635	1608	1584	1557	1533	1597	1546	149	473	500	1100	1	1	29793990	455	-5.65	0.47	12	0.76	-270.00	3232.00	2185	20220810	-30.16	1170	20221013	30.43	2020	-24.46	20230704	1175	29.87	20230103	2185	-30.16	20220810	1170	30.43	20221013	1.13	N	002070	500	148 억	288270	N	N	75	N	N
80	20230718	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1537	-46	5	-2.91	221063754	142786	38.55	1581	1581	1531	2055	1109	1583	1548.22	0.97	0	-27285	1635	1608	1584	1557	1533	1597	1546	149	473	500	1100	1	1	29793990	458	-5.69	0.48	12	0.48	-270.00	3232.00	2185	20220810	-29.66	1170	20221013	31.37	2020	-23.91	20230704	1175	30.81	20230103	2185	-29.66	20220810	1170	31.37	20221013	1.13	N	002070	500	148 억	288270	N	N	75	N	N
81	20230718	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1569	-14	5	-0.88	12893183	8162	2.20	1581	1581	1569	2055	1109	1583	1579.66	0.97	0	-1866	1635	1608	1584	1557	1533	1597	1546	149	473	500	1100	1	1	29793990	467	-5.81	0.49	12	0.03	-270.00	3232.00	2185	20220810	-28.19	1170	20221013	34.10	2020	-22.33	20230704	1175	33.53	20230103	2185	-28.19	20220810	1170	34.10	20221013	1.13	N	002070	500	148 억	288270	N	N	75	N	N
82	20230717	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1583	-28	5	-1.74	577916502	366129	88.69	1611	1611	1560	2090	1128	1611	1578.38	0.76	0	62259	1697	1654	1622	1579	1547	1638	1563	149	481	500	1120	1	1	29793990	472	-5.86	0.49	12	1.23	-270.00	3232.00	2185	20220810	-27.55	1170	20221013	35.30	2020	-21.63	20230704	1175	34.72	20230103	2185	-27.55	20220810	1170	35.30	20221013	1.19	N	002070	500	148 억	226639	N	N	75	N	N
83	20230717	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1589	-22	5	-1.37	541639762	343241	83.14	1611	1611	1560	2090	1128	1611	1577.94	0.76	0	59422	1697	1654	1622	1579	1547	1638	1563	149	481	500	1120	1	1	29793990	473	-5.89	0.49	12	1.15	-270.00	3232.00	2185	20220810	-27.28	1170	20221013	35.81	2020	-21.34	20230704	1175	35.23	20230103	2185	-27.28	20220810	1170	35.81	20221013	1.19	N	002070	500	148 억	226639	N	N	3	N	N
84	20230717	140126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1599	-12	5	-0.74	486523557	308457	74.72	1611	1611	1560	2090	1128	1611	1577.20	0.76	0	47492	1697	1654	1622	1579	1547	1638	1563	149	481	500	1120	1	1	29793990	476	-5.92	0.49	12	1.04	-270.00	3232.00	2185	20220810	-26.82	1170	20221013	36.67	2020	-20.84	20230704	1175	36.09	20230103	2185	-26.82	20220810	1170	36.67	20221013	1.19	N	002070	500	148 억	226639	N	N	3	N	N
85	20230717	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1579	-32	5	-1.99	439172803	278663	67.50	1611	1611	1560	2090	1128	1611	1575.91	0.76	0	34375	1697	1654	1622	1579	1547	1638	1563	149	481	500	1120	1	1	29793990	470	-5.85	0.49	12	0.94	-270.00	3232.00	2185	20220810	-27.73	1170	20221013	34.96	2020	-21.83	20230704	1175	34.38	20230103	2185	-27.73	20220810	1170	34.96	20221013	1.19	N	002070	500	148 억	226639	N	N	3	N	N
86	20230717	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1578	-33	5	-2.05	409559013	259904	62.96	1611	1611	1560	2090	1128	1611	1575.71	0.76	0	27404	1697	1654	1622	1579	1547	1638	1563	149	481	500	1120	1	1	29793990	470	-5.84	0.49	12	0.87	-270.00	3232.00	2185	20220810	-27.78	1170	20221013	34.87	2020	-21.88	20230704	1175	34.30	20230103	2185	-27.78	20220810	1170	34.87	20221013	1.19	N	002070	500	148 억	226639	N	N	3	N	N
87	20230717	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1579	-32	5	-1.99	374672128	237786	57.60	1611	1611	1560	2090	1128	1611	1575.56	0.76	0	25444	1697	1654	1622	1579	1547	1638	1563	149	481	500	1120	1	1	29793990	470	-5.85	0.49	12	0.80	-270.00	3232.00	2185	20220810	-27.73	1170	20221013	34.96	2020	-21.83	20230704	1175	34.38	20230103	2185	-27.73	20220810	1170	34.96	20221013	1.19	N	002070	500	148 억	226639	N	N	3	N	N
88	20230717	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1561	-50	5	-3.10	257998612	163521	39.61	1611	1611	1561	2090	1128	1611	1577.62	0.76	0	-1364	1697	1654	1622	1579	1547	1638	1563	149	481	500	1120	1	1	29793990	465	-5.78	0.48	12	0.55	-270.00	3232.00	2185	20220810	-28.56	1170	20221013	33.42	2020	-22.72	20230704	1175	32.85	20230103	2185	-28.56	20220810	1170	33.42	20221013	1.19	N	002070	500	148 억	226639	N	N	3	N	N
89	20230717	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1603	-8	5	-0.50	18813310	11690	2.83	1611	1611	1603	2090	1128	1611	1609.24	0.76	0	-4086	1697	1654	1622	1579	1547	1638	1563	149	481	500	1120	1	1	29793990	478	-5.94	0.50	12	0.04	-270.00	3232.00	2185	20220810	-26.64	1170	20221013	37.01	2020	-20.64	20230704	1175	36.43	20230103	2185	-26.64	20220810	1170	37.01	20221013	1.19	N	002070	500	148 억	226639	N	N	3	N	N
90	20230714	160124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1611	-39	5	-2.36	658698620	409184	68.20	1650	1665	1590	2145	1155	1650	1609.78	0.60	0	30760	1734	1691	1666	1623	1598	1679	1611	149	495	500	1150	1	1	29793990	480	-5.97	0.50	12	1.37	-270.00	3232.00	2185	20220810	-26.27	1170	20221013	37.69	2020	-20.25	20230704	1175	37.11	20230103	2185	-26.27	20220810	1170	37.69	20221013	1.10	N	002070	500	148 억	178153	N	N	3	N	N
91	20230714	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1614	-36	5	-2.18	519951558	322991	53.83	1650	1665	1590	2145	1155	1650	1609.80	0.60	0	19942	1734	1691	1666	1623	1598	1679	1611	149	495	500	1150	1	1	29793990	481	-5.98	0.50	12	1.08	-270.00	3232.00	2185	20220810	-26.13	1170	20221013	37.95	2020	-20.10	20230704	1175	37.36	20230103	2185	-26.13	20220810	1170	37.95	20221013	1.10	N	002070	500	148 억	178153	N	N	1	N	N
92	20230714	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1603	-47	5	-2.85	460967456	286274	47.71	1650	1665	1590	2145	1155	1650	1610.23	0.60	0	9036	1734	1691	1666	1623	1598	1679	1611	149	495	500	1150	1	1	29793990	478	-5.94	0.50	12	0.96	-270.00	3232.00	2185	20220810	-26.64	1170	20221013	37.01	2020	-20.64	20230704	1175	36.43	20230103	2185	-26.64	20220810	1170	37.01	20221013	1.10	N	002070	500	148 억	178153	N	N	1	N	N
93	20230714	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1605	-45	5	-2.73	439626190	272978	45.50	1650	1665	1590	2145	1155	1650	1610.48	0.60	0	8312	1734	1691	1666	1623	1598	1679	1611	149	495	500	1150	1	1	29793990	478	-5.94	0.50	12	0.92	-270.00	3232.00	2185	20220810	-26.54	1170	20221013	37.18	2020	-20.54	20230704	1175	36.60	20230103	2185	-26.54	20220810	1170	37.18	20221013	1.10	N	002070	500	148 억	178153	N	N	1	N	N
94	20230714	120125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1602	-48	5	-2.91	429370124	266587	44.43	1650	1665	1590	2145	1155	1650	1610.62	0.60	0	8246	1734	1691	1666	1623	1598	1679	1611	149	495	500	1150	1	1	29793990	477	-5.93	0.50	12	0.89	-270.00	3232.00	2185	20220810	-26.68	1170	20221013	36.92	2020	-20.69	20230704	1175	36.34	20230103	2185	-26.68	20220810	1170	36.92	20221013	1.10	N	002070	500	148 억	178153	N	N	1	N	N
95	20230714	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1617	-33	5	-2.00	358996560	222850	37.14	1650	1665	1590	2145	1155	1650	1610.93	0.60	0	3024	1734	1691	1666	1623	1598	1679	1611	149	495	500	1150	1	1	29793990	482	-5.99	0.50	12	0.75	-270.00	3232.00	2185	20220810	-26.00	1170	20221013	38.21	2020	-19.95	20230704	1175	37.62	20230103	2185	-26.00	20220810	1170	38.21	20221013	1.10	N	002070	500	148 억	178153	N	N	1	N	N
96	20230714	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1598	-52	5	-3.15	296466607	183995	30.67	1650	1665	1590	2145	1155	1650	1611.28	0.60	0	-10019	1734	1691	1666	1623	1598	1679	1611	149	495	500	1150	1	1	29793990	476	-5.92	0.49	12	0.62	-270.00	3232.00	2185	20220810	-26.86	1170	20221013	36.58	2020	-20.89	20230704	1175	36.00	20230103	2185	-26.86	20220810	1170	36.58	20221013	1.10	N	002070	500	148 억	178153	N	N	1	N	N
97	20230714	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1664	14	2	0.85	19618675	11880	1.98	1650	1665	1650	2145	1155	1650	1651.40	0.60	0	-2584	1734	1691	1666	1623	1598	1679	1611	149	495	500	1150	1	1	29793990	496	-6.16	0.51	12	0.04	-270.00	3232.00	2185	20220810	-23.84	1170	20221013	42.22	2020	-17.62	20230704	1175	41.62	20230103	2185	-23.84	20220810	1170	42.22	20221013	1.10	N	002070	500	148 억	178153	N	N	1	N	N
98	20230713	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1650	-10	5	-0.60	994109933	597072	104.73	1660	1709	1641	2155	1162	1660	1664.98	0.72	0	-33160	1774	1716	1678	1620	1582	1698	1602	149	496	500	1160	1	1	29793990	492	-6.11	0.51	12	2.00	-270.00	3232.00	2185	20220810	-24.49	1170	20221013	41.03	2020	-18.32	20230704	1175	40.43	20230103	2185	-24.49	20220810	1170	41.03	20221013	1.07	N	002070	500	148 억	213390	N	N	1	N	N
99	20230713	150124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1642	-18	5	-1.08	913761895	548267	96.17	1660	1709	1641	2155	1162	1660	1666.64	0.72	0	-27014	1774	1716	1678	1620	1582	1698	1602	149	496	500	1160	1	1	29793990	489	-6.08	0.51	12	1.84	-270.00	3232.00	2185	20220810	-24.85	1170	20221013	40.34	2020	-18.71	20230704	1175	39.74	20230103	2185	-24.85	20220810	1170	40.34	20221013	1.07	N	002070	500	148 억	213390	N	N	3	N	N
100	20230713	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1650	-10	5	-0.60	861522250	516507	90.60	1660	1709	1641	2155	1162	1660	1667.98	0.72	0	-21505	1774	1716	1678	1620	1582	1698	1602	149	496	500	1160	1	1	29793990	492	-6.11	0.51	12	1.73	-270.00	3232.00	2185	20220810	-24.49	1170	20221013	41.03	2020	-18.32	20230704	1175	40.43	20230103	2185	-24.49	20220810	1170	41.03	20221013	1.07	N	002070	500	148 억	213390	N	N	3	N	N
101	20230713	130124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1650	-10	5	-0.60	818302643	490261	85.99	1660	1709	1641	2155	1162	1660	1669.12	0.72	0	-17216	1774	1716	1678	1620	1582	1698	1602	149	496	500	1160	1	1	29793990	492	-6.11	0.51	12	1.65	-270.00	3232.00	2185	20220810	-24.49	1170	20221013	41.03	2020	-18.32	20230704	1175	40.43	20230103	2185	-24.49	20220810	1170	41.03	20221013	1.07	N	002070	500	148 억	213390	N	N	3	N	N
102	20230713	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1647	-13	5	-0.78	712827545	426140	74.75	1660	1709	1645	2155	1162	1660	1672.75	0.72	0	5557	1774	1716	1678	1620	1582	1698	1602	149	496	500	1160	1	1	29793990	491	-6.10	0.51	12	1.43	-270.00	3232.00	2185	20220810	-24.62	1170	20221013	40.77	2020	-18.47	20230704	1175	40.17	20230103	2185	-24.62	20220810	1170	40.77	20221013	1.07	N	002070	500	148 억	213390	N	N	3	N	N
103	20230713	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1659	-1	5	-0.06	587416758	350209	61.43	1660	1709	1650	2155	1162	1660	1677.33	0.72	0	12222	1774	1716	1678	1620	1582	1698	1602	149	496	500	1160	1	1	29793990	494	-6.14	0.51	12	1.18	-270.00	3232.00	2185	20220810	-24.07	1170	20221013	41.79	2020	-17.87	20230704	1175	41.19	20230103	2185	-24.07	20220810	1170	41.79	20221013	1.07	N	002070	500	148 억	213390	N	N	3	N	N
104	20230713	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1679	19	2	1.14	446191647	265160	46.51	1660	1709	1650	2155	1162	1660	1682.73	0.72	0	10260	1774	1716	1678	1620	1582	1698	1602	149	496	500	1160	1	1	29793990	500	-6.22	0.52	12	0.89	-270.00	3232.00	2185	20220810	-23.16	1170	20221013	43.50	2020	-16.88	20230704	1175	42.89	20230103	2185	-23.16	20220810	1170	43.50	20221013	1.07	N	002070	500	148 억	213390	N	N	3	N	N
105	20230713	090121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1661	1	2	0.06	36592952	22043	3.87	1660	1661	1659	2155	1162	1660	1660.07	0.72	0	2811	1774	1716	1678	1620	1582	1698	1602	149	496	500	1160	1	1	29793990	495	-6.15	0.51	12	0.07	-270.00	3232.00	2185	20220810	-23.98	1170	20221013	41.97	2020	-17.77	20230704	1175	41.36	20230103	2185	-23.98	20220810	1170	41.97	20221013	1.07	N	002070	500	148 억	213390	N	N	3	N	N
106	20230712	160125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1660	-17	5	-1.01	923529077	551126	38.69	1677	1736	1640	2180	1174	1677	1675.71	0.81	0	-23842	1799	1737	1698	1636	1597	1769	1668	149	503	500	1170	1	1	29793990	495	-6.15	0.51	12	1.85	-270.00	3232.00	2185	20220810	-24.03	1170	20221013	41.88	2020	-17.82	20230704	1175	41.28	20230103	2185	-24.03	20220810	1170	41.88	20221013	1.21	N	002070	500	148 억	240200	N	N	3	N	N
107	20230712	150125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1650	-27	5	-1.61	859944839	512729	35.99	1677	1736	1640	2180	1174	1677	1677.19	0.81	0	-23935	1799	1737	1698	1636	1597	1769	1668	149	503	500	1170	1	1	29793990	492	-6.11	0.51	12	1.72	-270.00	3232.00	2185	20220810	-24.49	1170	20221013	41.03	2020	-18.32	20230704	1175	40.43	20230103	2185	-24.49	20220810	1170	41.03	20221013	1.21	N	002070	500	148 억	240200	N	N	44	N	N
108	20230712	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1656	-21	5	-1.25	785975852	467883	32.84	1677	1736	1640	2180	1174	1677	1679.87	0.81	0	-15143	1799	1737	1698	1636	1597	1769	1668	149	503	500	1170	1	1	29793990	493	-6.13	0.51	12	1.57	-270.00	3232.00	2185	20220810	-24.21	1170	20221013	41.54	2020	-18.02	20230704	1175	40.94	20230103	2185	-24.21	20220810	1170	41.54	20221013	1.21	N	002070	500	148 억	240200	N	N	44	N	N
109	20230712	130124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1659	-18	5	-1.07	679671851	403394	28.32	1677	1736	1654	2180	1174	1677	1684.93	0.81	0	-7122	1799	1737	1698	1636	1597	1769	1668	149	503	500	1170	1	1	29793990	494	-6.14	0.51	12	1.35	-270.00	3232.00	2185	20220810	-24.07	1170	20221013	41.79	2020	-17.87	20230704	1175	41.19	20230103	2185	-24.07	20220810	1170	41.79	20221013	1.21	N	002070	500	148 억	240200	N	N	44	N	N
110	20230712	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1655	-22	5	-1.31	607279361	359713	25.25	1677	1736	1655	2180	1174	1677	1688.30	0.81	0	-3572	1799	1737	1698	1636	1597	1769	1668	149	503	500	1170	1	1	29793990	493	-6.13	0.51	12	1.21	-270.00	3232.00	2185	20220810	-24.26	1170	20221013	41.45	2020	-18.07	20230704	1175	40.85	20230103	2185	-24.26	20220810	1170	41.45	20221013	1.21	N	002070	500	148 억	240200	N	N	44	N	N
111	20230712	110125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1677	0	3	0.00	469324348	276819	19.43	1677	1736	1671	2180	1174	1677	1695.57	0.81	0	15208	1799	1737	1698	1636	1597	1769	1668	149	503	500	1170	1	1	29793990	500	-6.21	0.52	12	0.93	-270.00	3232.00	2185	20220810	-23.25	1170	20221013	43.33	2020	-16.98	20230704	1175	42.72	20230103	2185	-23.25	20220810	1170	43.33	20221013	1.21	N	002070	500	148 억	240200	N	N	44	N	N
112	20230712	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1697	20	2	1.19	346604723	203980	14.32	1677	1736	1674	2180	1174	1677	1699.46	0.81	0	37357	1799	1737	1698	1636	1597	1769	1668	149	503	500	1170	1	1	29793990	506	-6.29	0.53	12	0.68	-270.00	3232.00	2185	20220810	-22.33	1170	20221013	45.04	2020	-15.99	20230704	1175	44.43	20230103	2185	-22.33	20220810	1170	45.04	20221013	1.21	N	002070	500	148 억	240200	N	N	44	N	N
113	20230712	090125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1726	49	2	2.92	67893900	40146	2.82	1677	1736	1674	2180	1174	1677	1692.02	0.81	0	8535	1799	1737	1698	1636	1597	1769	1668	149	503	500	1170	1	1	29793990	514	-6.39	0.53	12	0.13	-270.00	3232.00	2185	20220810	-21.01	1170	20221013	47.52	2020	-14.55	20230704	1175	46.89	20230103	2185	-21.01	20220810	1170	47.52	20221013	1.21	N	002070	500	148 억	240200	N	N	44	N	N
114	20230711	160124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1677	-3	5	-0.18	2396145789	1405630	64.42	1670	1760	1659	2180	1176	1680	1704.68	0.96	0	-46161	1848	1763	1695	1610	1542	1806	1653	149	502	500	1170	1	1	29793990	500	-6.21	0.52	12	4.72	-270.00	3232.00	2185	20220810	-23.25	1170	20221013	43.33	2020	-16.98	20230704	1175	42.72	20230103	2185	-23.25	20220810	1170	43.33	20221013	1.19	N	002070	500	148 억	286496	N	N	44	N	N
115	20230711	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1667	-13	5	-0.77	2294797445	1344957	61.64	1670	1760	1659	2180	1176	1680	1706.23	0.96	0	-58377	1848	1763	1695	1610	1542	1806	1653	149	502	500	1170	1	1	29793990	497	-6.17	0.52	12	4.51	-270.00	3232.00	2185	20220810	-23.71	1170	20221013	42.48	2020	-17.48	20230704	1175	41.87	20230103	2185	-23.71	20220810	1170	42.48	20221013	1.19	N	002070	500	148 억	286496	N	N	0	N	N
116	20230711	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1670	-10	5	-0.60	2195078133	1285206	58.90	1670	1760	1659	2180	1176	1680	1707.96	0.96	0	-61800	1848	1763	1695	1610	1542	1806	1653	149	502	500	1170	1	1	29793990	498	-6.19	0.52	12	4.31	-270.00	3232.00	2185	20220810	-23.57	1170	20221013	42.74	2020	-17.33	20230704	1175	42.13	20230103	2185	-23.57	20220810	1170	42.74	20221013	1.19	N	002070	500	148 억	286496	N	N	0	N	N
117	20230711	130124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1682	2	2	0.12	2013504999	1176203	53.90	1670	1760	1660	2180	1176	1680	1711.87	0.96	0	-80958	1848	1763	1695	1610	1542	1806	1653	149	502	500	1170	1	1	29793990	501	-6.23	0.52	12	3.95	-270.00	3232.00	2185	20220810	-23.02	1170	20221013	43.76	2020	-16.73	20230704	1175	43.15	20230103	2185	-23.02	20220810	1170	43.76	20221013	1.19	N	002070	500	148 억	286496	N	N	0	N	N
118	20230711	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1709	29	2	1.73	1836483285	1071304	49.10	1670	1760	1660	2180	1176	1680	1714.25	0.96	0	-69580	1848	1763	1695	1610	1542	1806	1653	149	502	500	1170	1	1	29793990	509	-6.33	0.53	12	3.60	-270.00	3232.00	2185	20220810	-21.78	1170	20221013	46.07	2020	-15.40	20230704	1175	45.45	20230103	2185	-21.78	20220810	1170	46.07	20221013	1.19	N	002070	500	148 억	286496	N	N	0	N	N
119	20230711	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1685	5	2	0.30	1668791865	972722	44.58	1670	1760	1660	2180	1176	1680	1715.59	0.96	0	-57151	1848	1763	1695	1610	1542	1806	1653	149	502	500	1170	1	1	29793990	502	-6.24	0.52	12	3.26	-270.00	3232.00	2185	20220810	-22.88	1170	20221013	44.02	2020	-16.58	20230704	1175	43.40	20230103	2185	-22.88	20220810	1170	44.02	20221013	1.19	N	002070	500	148 억	286496	N	N	0	N	N
120	20230711	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1726	46	2	2.74	1270576763	739584	33.89	1670	1760	1660	2180	1176	1680	1717.97	0.96	0	-57749	1848	1763	1695	1610	1542	1806	1653	149	502	500	1170	1	1	29793990	514	-6.39	0.53	12	2.48	-270.00	3232.00	2185	20220810	-21.01	1170	20221013	47.52	2020	-14.55	20230704	1175	46.89	20230103	2185	-21.01	20220810	1170	47.52	20221013	1.19	N	002070	500	148 억	286496	N	N	0	N	N
121	20230711	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1678	-2	5	-0.12	32441067	19403	0.89	1670	1678	1665	2180	1176	1680	1671.92	0.96	0	-907	1848	1763	1695	1610	1542	1806	1653	149	502	500	1170	1	1	29793990	500	-6.21	0.52	12	0.07	-270.00	3232.00	2185	20220810	-23.20	1170	20221013	43.42	2020	-16.93	20230704	1175	42.81	20230103	2185	-23.20	20220810	1170	43.42	20221013	1.19	N	002070	500	148 억	286496	N	N	0	N	N
122	20230710	160124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1680	29	2	1.76	3702522474	2170072	71.71	1651	1780	1627	2145	1156	1651	1706.27	0.52	0	129986	1832	1741	1694	1603	1556	1718	1580	149	494	500	1150	1	1	29793990	501	-6.22	0.52	12	7.28	-270.00	3232.00	2185	20220810	-23.11	1170	20221013	43.59	2020	-16.83	20230704	1175	42.98	20230103	2185	-23.11	20220810	1170	43.59	20221013	0.98	N	002070	500	148 억	153567	N	N	0	N	N
123	20230710	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1669	18	2	1.09	3589653107	2102624	69.49	1651	1780	1627	2145	1156	1651	1707.28	0.52	0	131271	1832	1741	1694	1603	1556	1718	1580	149	494	500	1150	1	1	29793990	497	-6.18	0.52	12	7.06	-270.00	3232.00	2185	20220810	-23.62	1170	20221013	42.65	2020	-17.38	20230704	1175	42.04	20230103	2185	-23.62	20220810	1170	42.65	20221013	0.98	N	002070	500	148 억	153567	N	N	0	N	N
124	20230710	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1680	29	2	1.76	3441937654	2014085	66.56	1651	1780	1627	2145	1156	1651	1708.99	0.52	0	131779	1832	1741	1694	1603	1556	1718	1580	149	494	500	1150	1	1	29793990	501	-6.22	0.52	12	6.76	-270.00	3232.00	2185	20220810	-23.11	1170	20221013	43.59	2020	-16.83	20230704	1175	42.98	20230103	2185	-23.11	20220810	1170	43.59	20221013	0.98	N	002070	500	148 억	153567	N	N	0	N	N
125	20230710	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1681	30	2	1.82	3351006197	1959850	64.77	1651	1780	1627	2145	1156	1651	1709.89	0.52	0	127856	1832	1741	1694	1603	1556	1718	1580	149	494	500	1150	1	1	29793990	501	-6.23	0.52	12	6.58	-270.00	3232.00	2185	20220810	-23.07	1170	20221013	43.68	2020	-16.78	20230704	1175	43.06	20230103	2185	-23.07	20220810	1170	43.68	20221013	0.98	N	002070	500	148 억	153567	N	N	0	N	N
126	20230710	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1667	16	2	0.97	3143334607	1835891	60.67	1651	1780	1627	2145	1156	1651	1712.22	0.52	0	104475	1832	1741	1694	1603	1556	1718	1580	149	494	500	1150	1	1	29793990	497	-6.17	0.52	12	6.16	-270.00	3232.00	2185	20220810	-23.71	1170	20221013	42.48	2020	-17.48	20230704	1175	41.87	20230103	2185	-23.71	20220810	1170	42.48	20221013	0.98	N	002070	500	148 억	153567	N	N	0	N	N
127	20230710	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1683	32	2	1.94	2797867851	1629578	53.85	1651	1780	1627	2145	1156	1651	1717.01	0.52	0	64295	1832	1741	1694	1603	1556	1718	1580	149	494	500	1150	1	1	29793990	501	-6.23	0.52	12	5.47	-270.00	3232.00	2185	20220810	-22.97	1170	20221013	43.85	2020	-16.68	20230704	1175	43.23	20230103	2185	-22.97	20220810	1170	43.85	20221013	0.98	N	002070	500	148 억	153567	N	N	0	N	N
128	20230710	100123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1636	-15	5	-0.91	349634532	213278	7.05	1651	1668	1627	2145	1156	1651	1639.23	0.52	0	14804	1832	1741	1694	1603	1556	1718	1580	149	494	500	1150	1	1	29793990	487	-6.06	0.51	12	0.72	-270.00	3232.00	2185	20220810	-25.13	1170	20221013	39.83	2020	-19.01	20230704	1175	39.23	20230103	2185	-25.13	20220810	1170	39.83	20221013	0.98	N	002070	500	148 억	153567	N	N	0	N	N
129	20230710	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1651	0	3	0.00	50085910	30328	1.00	1651	1668	1650	2145	1156	1651	1651.51	0.52	0	332	1832	1741	1694	1603	1556	1718	1580	149	494	500	1150	1	1	29793990	492	-6.11	0.51	12	0.10	-270.00	3232.00	2185	20220810	-24.44	1170	20221013	41.11	2020	-18.27	20230704	1175	40.51	20230103	2185	-24.44	20220810	1170	41.11	20221013	0.98	N	002070	500	148 억	153567	N	N	0	N	N
130	20230707	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1651	-20	5	-1.20	5125392734	2990021	45.38	1670	1785	1647	2170	1170	1671	1714.19	0.64	0	-23690	1951	1811	1732	1592	1513	1771	1552	149	500	500	1160	1	1	29793990	492	-6.11	0.51	12	10.04	-270.00	3232.00	2185	20220810	-24.44	1170	20221013	41.11	2020	-18.27	20230704	1175	40.51	20230103	2185	-24.44	20220810	1170	41.11	20221013	0.95	N	002070	500	148 억	191022	N	N	22	N	N
131	20230707	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1657	-14	5	-0.84	4982241913	2903387	44.06	1670	1785	1647	2170	1170	1671	1716.01	0.64	0	-34658	1951	1811	1732	1592	1513	1771	1552	149	500	500	1160	1	1	29793990	494	-6.14	0.51	12	9.74	-270.00	3232.00	2185	20220810	-24.16	1170	20221013	41.62	2020	-17.97	20230704	1175	41.02	20230103	2185	-24.16	20220810	1170	41.62	20221013	0.95	N	002070	500	148 억	191022	N	N	22	N	N
132	20230707	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1671	0	3	0.00	4688986849	2726255	41.37	1670	1785	1654	2170	1170	1671	1719.94	0.64	0	-51310	1951	1811	1732	1592	1513	1771	1552	149	500	500	1160	1	1	29793990	498	-6.19	0.52	12	9.15	-270.00	3232.00	2185	20220810	-23.52	1170	20221013	42.82	2020	-17.28	20230704	1175	42.21	20230103	2185	-23.52	20220810	1170	42.82	20221013	0.95	N	002070	500	148 억	191022	N	N	22	N	N
133	20230707	130124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1677	6	2	0.36	4531983013	2632235	39.95	1670	1785	1654	2170	1170	1671	1721.72	0.64	0	-45680	1951	1811	1732	1592	1513	1771	1552	149	500	500	1160	1	1	29793990	500	-6.21	0.52	12	8.83	-270.00	3232.00	2185	20220810	-23.25	1170	20221013	43.33	2020	-16.98	20230704	1175	42.72	20230103	2185	-23.25	20220810	1170	43.33	20221013	0.95	N	002070	500	148 억	191022	N	N	22	N	N
134	20230707	120123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1675	4	2	0.24	4354545381	2526295	38.34	1670	1785	1654	2170	1170	1671	1723.69	0.64	0	-39608	1951	1811	1732	1592	1513	1771	1552	149	500	500	1160	1	1	29793990	499	-6.20	0.52	12	8.48	-270.00	3232.00	2185	20220810	-23.34	1170	20221013	43.16	2020	-17.08	20230704	1175	42.55	20230103	2185	-23.34	20220810	1170	43.16	20221013	0.95	N	002070	500	148 억	191022	N	N	22	N	N
135	20230707	110124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1714	43	2	2.57	1943450403	1138171	17.27	1670	1745	1654	2170	1170	1671	1707.52	0.64	0	-37765	1951	1811	1732	1592	1513	1771	1552	149	500	500	1160	1	1	29793990	511	-6.35	0.53	12	3.82	-270.00	3232.00	2185	20220810	-21.56	1170	20221013	46.50	2020	-15.15	20230704	1175	45.87	20230103	2185	-21.56	20220810	1170	46.50	20221013	0.95	N	002070	500	148 억	191022	N	N	22	N	N
136	20230707	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1686	15	2	0.90	709962059	422844	6.42	1670	1710	1654	2170	1170	1671	1679.02	0.64	0	-36318	1951	1811	1732	1592	1513	1771	1552	149	500	500	1160	1	1	29793990	502	-6.24	0.52	12	1.42	-270.00	3232.00	2185	20220810	-22.84	1170	20221013	44.10	2020	-16.53	20230704	1175	43.49	20230103	2185	-22.84	20220810	1170	44.10	20221013	0.95	N	002070	500	148 억	191022	N	N	22	N	N
137	20230707	090123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1658	-13	5	-0.78	41318419	24793	0.38	1670	1670	1658	2170	1170	1671	1666.53	0.64	0	86	1951	1811	1732	1592	1513	1771	1552	149	500	500	1160	1	1	29793990	494	-6.14	0.51	12	0.08	-270.00	3232.00	2185	20220810	-24.12	1170	20221013	41.71	2020	-17.92	20230704	1175	41.11	20230103	2185	-24.12	20220810	1170	41.71	20221013	0.95	N	002070	500	148 억	191022	N	N	22	N	N
138	20230706	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1671	-55	5	-3.19	11484260515	6555635	202.66	1711	1872	1653	2240	1209	1726	1751.99	0.76	0	-74766	1916	1821	1770	1675	1624	1795	1649	149	515	500	1200	1	1	29793990	498	-6.19	0.52	12	22.00	-270.00	3232.00	2185	20220810	-23.52	1170	20221013	42.82	2020	-17.28	20230704	1175	42.21	20230103	2185	-23.52	20220810	1170	42.82	20221013	0.93	N	002070	500	148 억	227611	N	N	22	N	N
139	20230706	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1681	-45	5	-2.61	11257677718	6420246	198.48	1711	1872	1653	2240	1209	1726	1753.47	0.76	0	-85144	1916	1821	1770	1675	1624	1795	1649	149	515	500	1200	1	1	29793990	501	-6.23	0.52	12	21.55	-270.00	3232.00	2185	20220810	-23.07	1170	20221013	43.68	2020	-16.78	20230704	1175	43.06	20230103	2185	-23.07	20220810	1170	43.68	20221013	0.93	N	002070	500	148 억	227611	N	N	0	N	N
140	20230706	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1680	-46	5	-2.67	10980417400	6255266	193.38	1711	1872	1653	2240	1209	1726	1755.39	0.76	0	-101785	1916	1821	1770	1675	1624	1795	1649	149	515	500	1200	1	1	29793990	501	-6.22	0.52	12	21.00	-270.00	3232.00	2185	20220810	-23.11	1170	20221013	43.59	2020	-16.83	20230704	1175	42.98	20230103	2185	-23.11	20220810	1170	43.59	20221013	0.93	N	002070	500	148 억	227611	N	N	0	N	N
141	20230706	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1684	-42	5	-2.43	10574101642	6011542	185.84	1711	1872	1670	2240	1209	1726	1758.97	0.76	0	-152213	1916	1821	1770	1675	1624	1795	1649	149	515	500	1200	1	1	29793990	502	-6.24	0.52	12	20.18	-270.00	3232.00	2185	20220810	-22.93	1170	20221013	43.93	2020	-16.63	20230704	1175	43.32	20230103	2185	-22.93	20220810	1170	43.93	20221013	0.93	N	002070	500	148 억	227611	N	N	0	N	N
142	20230706	120123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1707	-19	5	-1.10	10156337592	5763719	178.18	1711	1872	1670	2240	1209	1726	1762.12	0.76	0	-157162	1916	1821	1770	1675	1624	1795	1649	149	515	500	1200	1	1	29793990	509	-6.32	0.53	12	19.35	-270.00	3232.00	2185	20220810	-21.88	1170	20221013	45.90	2020	-15.50	20230704	1175	45.28	20230103	2185	-21.88	20220810	1170	45.90	20221013	0.93	N	002070	500	148 억	227611	N	N	0	N	N
143	20230706	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1733	7	2	0.41	9002881953	5088128	157.29	1711	1872	1670	2240	1209	1726	1769.40	0.76	0	-125523	1916	1821	1770	1675	1624	1795	1649	149	515	500	1200	1	1	29793990	516	-6.42	0.54	12	17.08	-270.00	3232.00	2185	20220810	-20.69	1170	20221013	48.12	2020	-14.21	20230704	1175	47.49	20230103	2185	-20.69	20220810	1170	48.12	20221013	0.93	N	002070	500	148 억	227611	N	N	0	N	N
144	20230706	100122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1678	-48	5	-2.78	2994081769	1725793	53.35	1711	1790	1670	2240	1209	1726	1734.91	0.76	0	-101854	1916	1821	1770	1675	1624	1795	1649	149	515	500	1200	1	1	29793990	500	-6.21	0.52	12	5.79	-270.00	3232.00	2185	20220810	-23.20	1170	20221013	43.42	2020	-16.93	20230704	1175	42.81	20230103	2185	-23.20	20220810	1170	43.42	20221013	0.93	N	002070	500	148 억	227611	N	N	0	N	N
145	20230706	090123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	17	2	0.98	160079633	93102	2.88	1711	1743	1706	2240	1209	1726	1719.31	0.76	0	33320	1916	1821	1770	1675	1624	1795	1649	149	515	500	1200	1	1	29793990	519	-6.46	0.54	12	0.31	-270.00	3232.00	2185	20220810	-20.23	1170	20221013	48.97	2020	-13.71	20230704	1175	48.34	20230103	2185	-20.23	20220810	1170	48.97	20221013	0.93	N	002070	500	148 억	227611	N	N	0	N	N
146	20230705	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1726	-144	5	-7.70	5705413163	3203404	9.73	1847	1865	1719	2430	1309	1870	1781.47	0.98	0	-99554	2244	2056	1832	1644	1420	2151	1739	149	560	500	1300	1	1	29793990	514	-6.39	0.53	12	10.75	-270.00	3232.00	2185	20220810	-21.01	1170	20221013	47.52	2020	-14.55	20230704	1175	46.89	20230103	2185	-21.01	20220810	1170	47.52	20221013	0.81	N	002070	500	148 억	293042	N	N	0	N	N
147	20230705	150123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1724	-146	5	-7.81	5153754423	2884259	8.76	1847	1865	1719	2430	1309	1870	1786.82	0.98	0	-60520	2244	2056	1832	1644	1420	2151	1739	149	560	500	1300	1	1	29793990	514	-6.39	0.53	12	9.68	-270.00	3232.00	2185	20220810	-21.10	1170	20221013	47.35	2020	-14.65	20230704	1175	46.72	20230103	2185	-21.10	20220810	1170	47.35	20221013	0.81	N	002070	500	148 억	293042	N	N	0	N	N
148	20230705	140122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1736	-134	5	-7.17	4773788799	2664571	8.10	1847	1865	1727	2430	1309	1870	1791.55	0.98	0	-38560	2244	2056	1832	1644	1420	2151	1739	149	560	500	1300	1	1	29793990	517	-6.43	0.54	12	8.94	-270.00	3232.00	2185	20220810	-20.55	1170	20221013	48.38	2020	-14.06	20230704	1175	47.74	20230103	2185	-20.55	20220810	1170	48.38	20221013	0.81	N	002070	500	148 억	293042	N	N	0	N	N
149	20230705	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1751	-119	5	-6.36	4503850532	2510129	7.63	1847	1865	1727	2430	1309	1870	1794.24	0.98	0	-7821	2244	2056	1832	1644	1420	2151	1739	149	560	500	1300	1	1	29793990	522	-6.49	0.54	12	8.42	-270.00	3232.00	2185	20220810	-19.86	1170	20221013	49.66	2020	-13.32	20230704	1175	49.02	20230103	2185	-19.86	20220810	1170	49.66	20221013	0.81	N	002070	500	148 억	293042	N	N	0	N	N
150	20230705	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1748	-122	5	-6.52	4175326123	2321061	7.05	1847	1865	1739	2430	1309	1870	1798.85	0.98	0	-38456	2244	2056	1832	1644	1420	2151	1739	149	560	500	1300	1	1	29793990	521	-6.47	0.54	12	7.79	-270.00	3232.00	2185	20220810	-20.00	1170	20221013	49.40	2020	-13.47	20230704	1175	48.77	20230103	2185	-20.00	20220810	1170	49.40	20221013	0.81	N	002070	500	148 억	293042	N	N	0	N	N
151	20230705	110123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1751	-119	5	-6.36	3807604319	2110758	6.41	1847	1865	1744	2430	1309	1870	1803.87	0.98	0	-48807	2244	2056	1832	1644	1420	2151	1739	149	560	500	1300	1	1	29793990	522	-6.49	0.54	12	7.08	-270.00	3232.00	2185	20220810	-19.86	1170	20221013	49.66	2020	-13.32	20230704	1175	49.02	20230103	2185	-19.86	20220810	1170	49.66	20221013	0.81	N	002070	500	148 억	293042	N	N	0	N	N
152	20230705	100123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	-76	5	-4.06	2909407344	1601136	4.87	1847	1865	1766	2430	1309	1870	1817.05	0.98	0	-87001	2244	2056	1832	1644	1420	2151	1739	149	560	500	1300	1	1	29793990	535	-6.64	0.56	12	5.37	-270.00	3232.00	2185	20220810	-17.89	1170	20221013	53.33	2020	-11.19	20230704	1175	52.68	20230103	2185	-17.89	20220810	1170	53.33	20221013	0.81	N	002070	500	148 억	293042	N	N	0	N	N
153	20230705	090123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1839	-31	5	-1.66	412346925	224079	0.68	1847	1853	1829	2430	1309	1870	1840.04	0.98	0	15434	2244	2056	1832	1644	1420	2151	1739	149	560	500	1300	1	1	29793990	548	-6.81	0.57	12	0.75	-270.00	3232.00	2185	20220810	-15.84	1170	20221013	57.18	2020	-8.96	20230704	1175	56.51	20230103	2185	-15.84	20220810	1170	57.18	20221013	0.81	N	002070	500	148 억	293042	N	N	0	N	N
154	20230704	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1870	200	2	11.98	61765376905	32795629	128.02	1647	2020	1608	2170	1169	1670	1883.36	1.23	0	-19691	2042	1855	1671	1484	1300	1949	1578	149	500	500	1160	1	1	29793990	557	-6.93	0.58	12	110.07	-270.00	3232.00	2185	20220810	-14.42	1170	20221013	59.83	2020	-7.43	20230704	1175	59.15	20230103	2185	-14.42	20220810	1170	59.83	20221013	0.78	N	002070	500	148 억	366725	N	N	2	N	N
155	20230704	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1858	188	2	11.26	60479191081	32102541	125.31	1647	2020	1608	2170	1169	1670	1883.94	1.23	0	-87842	2042	1855	1671	1484	1300	1949	1578	149	500	500	1160	1	1	29793990	554	-6.88	0.57	12	107.75	-270.00	3232.00	2185	20220810	-14.97	1170	20221013	58.80	2020	-8.02	20230704	1175	58.13	20230103	2185	-14.97	20220810	1170	58.80	20221013	0.78	N	002070	500	148 억	366725	N	N	2	N	N
156	20230704	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1821	151	2	9.04	56920242684	30174251	117.78	1647	2020	1608	2170	1169	1670	1886.39	1.23	0	-90654	2042	1855	1671	1484	1300	1949	1578	149	500	500	1160	1	1	29793990	543	-6.74	0.56	12	101.28	-270.00	3232.00	2185	20220810	-16.66	1170	20221013	55.64	2020	-9.85	20230704	1175	54.98	20230103	2185	-16.66	20220810	1170	55.64	20221013	0.78	N	002070	500	148 억	366725	N	N	2	N	N
157	20230704	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1840	170	2	10.18	51205584439	27099828	105.78	1647	2020	1608	2170	1169	1670	1889.52	1.23	0	-29649	2042	1855	1671	1484	1300	1949	1578	149	500	500	1160	1	1	29793990	548	-6.81	0.57	12	90.96	-270.00	3232.00	2185	20220810	-15.79	1170	20221013	57.26	2020	-8.91	20230704	1175	56.60	20230103	2185	-15.79	20220810	1170	57.26	20221013	0.78	N	002070	500	148 억	366725	N	N	2	N	N
158	20230704	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1891	221	2	13.23	46599573613	24641236	96.19	1647	2020	1608	2170	1169	1670	1891.13	1.23	0	-87941	2042	1855	1671	1484	1300	1949	1578	149	500	500	1160	1	1	29793990	563	-7.00	0.59	12	82.71	-270.00	3232.00	2185	20220810	-13.46	1170	20221013	61.62	2020	-6.39	20230704	1175	60.94	20230103	2185	-13.46	20220810	1170	61.62	20221013	0.78	N	002070	500	148 억	366725	N	N	2	N	N
159	20230704	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1931	261	2	15.63	34756184393	18550951	72.41	1647	2020	1608	2170	1169	1670	1873.56	1.23	0	-37074	2042	1855	1671	1484	1300	1949	1578	149	500	500	1160	1	1	29793990	575	-7.15	0.60	12	62.26	-270.00	3232.00	2185	20220810	-11.62	1170	20221013	65.04	2020	-4.41	20230704	1175	64.34	20230103	2185	-11.62	20220810	1170	65.04	20221013	0.78	N	002070	500	148 억	366725	N	N	2	N	N
160	20230704	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1637	-33	5	-1.98	1136137152	696868	2.72	1647	1654	1608	2170	1169	1670	1630.32	1.23	0	195122	2042	1855	1671	1484	1300	1949	1578	149	500	500	1160	1	1	29793990	488	-6.06	0.51	12	2.34	-270.00	3232.00	2185	20220810	-25.08	1170	20221013	39.91	1858	-11.89	20230703	1175	39.32	20230103	2185	-25.08	20220810	1170	39.91	20221013	0.78	N	002070	500	148 억	366725	N	N	2	N	N
161	20230704	090122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1630	-40	5	-2.40	225544931	137423	0.54	1647	1647	1629	2170	1169	1670	1641.15	1.23	0	6768	2042	1855	1671	1484	1300	1949	1578	149	500	500	1160	1	1	29793990	486	-6.04	0.50	12	0.46	-270.00	3232.00	2185	20220810	-25.40	1170	20221013	39.32	1858	-12.27	20230703	1175	38.72	20230103	2185	-25.40	20220810	1170	39.32	20221013	0.78	N	002070	500	148 억	366725	N	N	2	N	N
162	20230703	160121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1670	183	2	12.31	44233264043	25505936	3996.93	1487	1858	1487	1933	1041	1487	1734.38	1.32	0	8171	1607	1546	1498	1437	1389	1577	1468	149	446	500	1040	1	1	29793990	498	-6.19	0.52	12	85.61	-270.00	3232.00	2185	20220810	-23.57	1170	20221013	42.74	1858	-10.12	20230703	1175	42.13	20230103	2185	-23.57	20220810	1170	42.74	20221013	0.80	N	002070	500	148 억	393354	N	N	2	N	N
163	20230703	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1689	202	2	13.58	43057686581	24806357	3887.30	1487	1858	1487	1933	1041	1487	1735.75	1.32	0	-35987	1607	1546	1498	1437	1389	1577	1468	149	446	500	1040	1	1	29793990	503	-6.26	0.52	12	83.26	-270.00	3232.00	2185	20220810	-22.70	1170	20221013	44.36	1858	-9.10	20230703	1175	43.74	20230103	2185	-22.70	20220810	1170	44.36	20221013	0.80	N	002070	500	148 억	393354	N	N	0	N	N
164	20230703	140122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1715	228	2	15.33	36111878205	20804147	3260.13	1487	1858	1487	1933	1041	1487	1735.80	1.32	0	15700	1607	1546	1498	1437	1389	1577	1468	149	446	500	1040	1	1	29793990	511	-6.35	0.53	12	69.83	-270.00	3232.00	2185	20220810	-21.51	1170	20221013	46.58	1858	-7.70	20230703	1175	45.96	20230103	2185	-21.51	20220810	1170	46.58	20221013	0.80	N	002070	500	148 억	393354	N	N	0	N	N
165	20230703	130121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	313	2	21.05	27170519460	15728483	2464.74	1487	1858	1487	1933	1041	1487	1727.47	1.32	0	-80989	1607	1546	1498	1437	1389	1577	1468	149	446	500	1040	1	1	29793990	536	-6.67	0.56	12	52.79	-270.00	3232.00	2185	20220810	-17.62	1170	20221013	53.85	1858	-3.12	20230703	1175	53.19	20230103	2185	-17.62	20220810	1170	53.85	20221013	0.80	N	002070	500	148 억	393354	N	N	0	N	N
166	20230703	120121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1616	129	2	8.68	3595480642	2239712	350.98	1487	1663	1487	1933	1041	1487	1605.33	1.32	0	-9140	1607	1546	1498	1437	1389	1577	1468	149	446	500	1040	1	1	29793990	481	-5.99	0.50	12	7.52	-270.00	3232.00	2185	20220810	-26.04	1170	20221013	38.12	1810	-10.72	20230627	1175	37.53	20230103	2185	-26.04	20220810	1170	38.12	20221013	0.80	N	002070	500	148 억	393354	N	N	0	N	N
167	20230703	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1540	53	2	3.56	445802324	292809	45.88	1487	1546	1487	1933	1041	1487	1522.50	1.32	0	68433	1607	1546	1498	1437	1389	1577	1468	149	446	500	1040	1	1	29793990	459	-5.70	0.48	12	0.98	-270.00	3232.00	2185	20220810	-29.52	1170	20221013	31.62	1810	-14.92	20230627	1175	31.06	20230103	2185	-29.52	20220810	1170	31.62	20221013	0.80	N	002070	500	148 억	393354	N	N	0	N	N
168	20230703	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1535	48	2	3.23	371847687	244458	38.31	1487	1546	1487	1933	1041	1487	1521.11	1.32	0	55064	1607	1546	1498	1437	1389	1577	1468	149	446	500	1040	1	1	29793990	457	-5.69	0.47	12	0.82	-270.00	3232.00	2185	20220810	-29.75	1170	20221013	31.20	1810	-15.19	20230627	1175	30.64	20230103	2185	-29.75	20220810	1170	31.20	20221013	0.80	N	002070	500	148 억	393354	N	N	0	N	N
169	20230703	090122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1499	12	2	0.81	29859571	20077	3.15	1487	1499	1487	1933	1041	1487	1487.25	1.32	0	1110	1607	1546	1498	1437	1389	1577	1468	149	446	500	1040	1	1	29793990	447	-5.55	0.46	12	0.07	-270.00	3232.00	2185	20220810	-31.40	1170	20221013	28.12	1810	-17.18	20230627	1175	27.57	20230103	2185	-31.40	20220810	1170	28.12	20221013	0.80	N	002070	500	148 억	393354	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History