KissMeData/011300/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2175	-35	5	-1.58	1699757300	787221	81.24	2215	2235	2120	2870	1550	2210	2159.17	0.80	0	-198273	2296	2252	2206	2162	2116	2230	2140	337	660	500	1500	5	1	67351047	1465	-42.65	4.75	12	1.17	-51.00	458.00	2900	20230531	-25.00	523	20220630	315.87	2900	-25.00	20230531	905	140.33	20230102	2900	-25.00	20230531	523	315.87	20220630	0.02	N	011300	500	336 억	537153	N	N	3	N	N
3	20230630	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-70	5	-3.17	1513566680	701393	72.38	2215	2235	2120	2870	1550	2210	2157.94	0.80	0	-155896	2296	2252	2206	2162	2116	2230	2140	337	660	500	1500	5	1	67351047	1441	-41.96	4.67	12	1.04	-51.00	458.00	2900	20230531	-26.21	523	20220630	309.18	2900	-26.21	20230531	905	136.46	20230102	2900	-26.21	20230531	523	309.18	20220630	0.02	N	011300	500	336 억	537153	N	N	3	N	N
4	20230630	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2120	-90	5	-4.07	1329701560	615464	63.51	2215	2235	2120	2870	1550	2210	2160.49	0.80	0	-118280	2296	2252	2206	2162	2116	2230	2140	337	660	500	1500	5	1	67351047	1428	-41.57	4.63	12	0.91	-51.00	458.00	2900	20230531	-26.90	523	20220630	305.35	2900	-26.90	20230531	905	134.25	20230102	2900	-26.90	20230531	523	305.35	20220630	0.02	N	011300	500	336 억	537153	N	N	3	N	N
5	20230630	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	-55	5	-2.49	1042769185	481028	49.64	2215	2235	2120	2870	1550	2210	2167.79	0.80	0	-68328	2296	2252	2206	2162	2116	2230	2140	337	660	500	1500	5	1	67351047	1451	-42.25	4.71	12	0.71	-51.00	458.00	2900	20230531	-25.69	523	20220630	312.05	2900	-25.69	20230531	905	138.12	20230102	2900	-25.69	20230531	523	312.05	20220630	0.02	N	011300	500	336 억	537153	N	N	3	N	N
6	20230630	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-50	5	-2.26	963508660	444158	45.84	2215	2235	2120	2870	1550	2210	2169.29	0.80	0	-49199	2296	2252	2206	2162	2116	2230	2140	337	660	500	1500	5	1	67351047	1455	-42.35	4.72	12	0.66	-51.00	458.00	2900	20230531	-25.52	523	20220630	313.00	2900	-25.52	20230531	905	138.67	20230102	2900	-25.52	20230531	523	313.00	20220630	0.02	N	011300	500	336 억	537153	N	N	3	N	N
7	20230630	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-25	5	-1.13	438315355	200996	20.74	2215	2235	2155	2870	1550	2210	2180.72	0.80	0	-54293	2296	2252	2206	2162	2116	2230	2140	337	660	500	1500	5	1	67351047	1472	-42.84	4.77	12	0.30	-51.00	458.00	2900	20230531	-24.66	523	20220630	317.78	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	523	317.78	20220630	0.02	N	011300	500	336 억	537153	N	N	3	N	N
8	20230630	100244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	-30	5	-1.36	307895485	141151	14.57	2215	2235	2155	2870	1550	2210	2181.32	0.80	0	-47491	2296	2252	2206	2162	2116	2230	2140	337	660	500	1500	5	1	67351047	1468	-42.75	4.76	12	0.21	-51.00	458.00	2900	20230531	-24.83	523	20220630	316.83	2900	-24.83	20230531	905	140.88	20230102	2900	-24.83	20230531	523	316.83	20220630	0.02	N	011300	500	336 억	537153	N	N	3	N	N
9	20230630	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	0	3	0.00	25602550	11591	1.20	2215	2235	2200	2870	1550	2210	2208.83	0.80	0	-10436	2296	2252	2206	2162	2116	2230	2140	337	660	500	1500	5	1	67351047	1488	-43.33	4.83	12	0.02	-51.00	458.00	2900	20230531	-23.79	523	20220630	322.56	2900	-23.79	20230531	905	144.20	20230102	2900	-23.79	20230531	523	322.56	20220630	0.02	N	011300	500	336 억	537153	N	N	3	N	N
10	20230629	160244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	10	2	0.45	2108144935	957556	62.22	2250	2250	2160	2860	1540	2200	2201.59	0.94	0	-95268	2326	2262	2216	2152	2106	2240	2130	337	660	500	1490	5	1	67351047	1488	-43.33	4.83	12	1.42	-51.00	458.00	2900	20230531	-23.79	523	20220630	322.56	2900	-23.79	20230531	905	144.20	20230102	2900	-23.79	20230531	523	322.56	20220630	0.05	N	011300	500	336 억	634836	N	N	3	N	N
11	20230629	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-15	5	-0.68	1951476590	886017	57.57	2250	2250	2160	2860	1540	2200	2202.53	0.94	0	-103160	2326	2262	2216	2152	2106	2240	2130	337	660	500	1490	5	1	67351047	1472	-42.84	4.77	12	1.32	-51.00	458.00	2900	20230531	-24.66	523	20220630	317.78	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	523	317.78	20220630	0.05	N	011300	500	336 억	634836	N	N	1	N	N
12	20230629	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-15	5	-0.68	1644022900	745141	48.42	2250	2250	2160	2860	1540	2200	2206.32	0.94	0	-57360	2326	2262	2216	2152	2106	2240	2130	337	660	500	1490	5	1	67351047	1472	-42.84	4.77	12	1.11	-51.00	458.00	2900	20230531	-24.66	523	20220630	317.78	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	523	317.78	20220630	0.05	N	011300	500	336 억	634836	N	N	1	N	N
13	20230629	130242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	15	2	0.68	1125821775	507518	32.98	2250	2250	2175	2860	1540	2200	2218.29	0.94	0	6752	2326	2262	2216	2152	2106	2240	2130	337	660	500	1490	5	1	67351047	1492	-43.43	4.84	12	0.75	-51.00	458.00	2900	20230531	-23.62	523	20220630	323.52	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	523	323.52	20220630	0.05	N	011300	500	336 억	634836	N	N	1	N	N
14	20230629	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	15	2	0.68	1000380590	451160	29.32	2250	2250	2175	2860	1540	2200	2217.35	0.94	0	-16104	2326	2262	2216	2152	2106	2240	2130	337	660	500	1490	5	1	67351047	1492	-43.43	4.84	12	0.67	-51.00	458.00	2900	20230531	-23.62	523	20220630	323.52	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	523	323.52	20220630	0.05	N	011300	500	336 억	634836	N	N	1	N	N
15	20230629	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	40	2	1.82	890351980	401493	26.09	2250	2250	2175	2860	1540	2200	2217.60	0.94	0	-19704	2326	2262	2216	2152	2106	2240	2130	337	660	500	1490	5	1	67351047	1509	-43.92	4.89	12	0.60	-51.00	458.00	2900	20230531	-22.76	523	20220630	328.30	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	523	328.30	20220630	0.05	N	011300	500	336 억	634836	N	N	1	N	N
16	20230629	100244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	45	2	2.05	654196385	295516	19.20	2250	2250	2175	2860	1540	2200	2213.74	0.94	0	-20792	2326	2262	2216	2152	2106	2240	2130	337	660	500	1490	5	1	67351047	1512	-44.02	4.90	12	0.44	-51.00	458.00	2900	20230531	-22.59	523	20220630	329.25	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	523	329.25	20220630	0.05	N	011300	500	336 억	634836	N	N	1	N	N
17	20230629	090244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	20	2	0.91	87655320	39406	2.56	2250	2250	2205	2860	1540	2200	2224.44	0.94	0	-27155	2326	2262	2216	2152	2106	2240	2130	337	660	500	1490	5	1	67351047	1495	-43.53	4.85	12	0.06	-51.00	458.00	2900	20230531	-23.45	523	20220630	324.47	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	523	324.47	20220630	0.05	N	011300	500	336 억	634836	N	N	1	N	N
18	20230628	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-55	5	-2.44	3404816080	1530943	28.79	2255	2280	2170	2930	1580	2255	2224.01	1.00	0	-62056	2461	2357	2181	2077	1901	2410	2130	337	675	500	1530	5	1	67351047	1482	-43.14	4.80	12	2.27	-51.00	458.00	2900	20230531	-24.14	523	20220630	320.65	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	523	320.65	20220630	0.03	N	011300	500	336 억	673394	N	N	1	N	N
19	20230628	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-55	5	-2.44	3168142935	1422965	26.76	2255	2280	2170	2930	1580	2255	2226.44	1.00	0	-55162	2461	2357	2181	2077	1901	2410	2130	337	675	500	1530	5	1	67351047	1482	-43.14	4.80	12	2.11	-51.00	458.00	2900	20230531	-24.14	523	20220630	320.65	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	523	320.65	20220630	0.03	N	011300	500	336 억	673394	N	N	2	N	N
20	20230628	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-45	5	-2.00	2964608610	1330584	25.02	2255	2280	2170	2930	1580	2255	2228.05	1.00	0	-39505	2461	2357	2181	2077	1901	2410	2130	337	675	500	1530	5	1	67351047	1488	-43.33	4.83	12	1.98	-51.00	458.00	2900	20230531	-23.79	523	20220630	322.56	2900	-23.79	20230531	905	144.20	20230102	2900	-23.79	20230531	523	322.56	20220630	0.03	N	011300	500	336 억	673394	N	N	2	N	N
21	20230628	130242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-40	5	-1.77	2400036975	1073137	20.18	2255	2280	2200	2930	1580	2255	2236.47	1.00	0	-30514	2461	2357	2181	2077	1901	2410	2130	337	675	500	1530	5	1	67351047	1492	-43.43	4.84	12	1.59	-51.00	458.00	2900	20230531	-23.62	523	20220630	323.52	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	523	323.52	20220630	0.03	N	011300	500	336 억	673394	N	N	2	N	N
22	20230628	120222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-40	5	-1.77	2236280955	999316	18.79	2255	2280	2200	2930	1580	2255	2237.81	1.00	0	-38406	2461	2357	2181	2077	1901	2410	2130	337	675	500	1530	5	1	67351047	1492	-43.43	4.84	12	1.48	-51.00	458.00	2900	20230531	-23.62	523	20220630	323.52	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	523	323.52	20220630	0.03	N	011300	500	336 억	673394	N	N	2	N	N
23	20230628	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-30	5	-1.33	1957621430	873653	16.43	2255	2280	2200	2930	1580	2255	2240.73	1.00	0	-40241	2461	2357	2181	2077	1901	2410	2130	337	675	500	1530	5	1	67351047	1499	-43.63	4.86	12	1.30	-51.00	458.00	2900	20230531	-23.28	523	20220630	325.43	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	523	325.43	20220630	0.03	N	011300	500	336 억	673394	N	N	2	N	N
24	20230628	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	5	2	0.22	1439771250	642252	12.08	2255	2280	2200	2930	1580	2255	2241.75	1.00	0	18814	2461	2357	2181	2077	1901	2410	2130	337	675	500	1530	5	1	67351047	1522	-44.31	4.93	12	0.95	-51.00	458.00	2900	20230531	-22.07	523	20220630	332.12	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	523	332.12	20220630	0.03	N	011300	500	336 억	673394	N	N	2	N	N
25	20230628	090242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-30	5	-1.33	277554335	123880	2.33	2255	2265	2200	2930	1580	2255	2240.51	1.00	0	-27117	2461	2357	2181	2077	1901	2410	2130	337	675	500	1530	5	1	67351047	1499	-43.63	4.86	12	0.18	-51.00	458.00	2900	20230531	-23.28	523	20220630	325.43	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	523	325.43	20220630	0.03	N	011300	500	336 억	673394	N	N	2	N	N
26	20230627	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	250	2	12.47	11700448525	5299365	424.91	2025	2285	2005	2605	1405	2005	2207.89	0.19	0	575272	2137	2071	2034	1968	1931	2052	1949	337	600	500	1360	5	1	67351047	1519	-44.22	4.92	12	7.87	-51.00	458.00	2900	20230531	-22.24	523	20220630	331.17	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	523	331.17	20220630	0.05	N	011300	500	336 억	126912	N	N	2	N	N
27	20230627	150244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	250	2	12.47	11331103920	5135144	411.74	2025	2285	2005	2605	1405	2005	2206.58	0.19	0	568912	2137	2071	2034	1968	1931	2052	1949	337	600	500	1360	5	1	67351047	1519	-44.22	4.92	12	7.62	-51.00	458.00	2900	20230531	-22.24	523	20220630	331.17	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	523	331.17	20220630	0.05	N	011300	500	336 억	126912	N	N	12	N	N
28	20230627	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	255	2	12.72	10032863505	4561228	365.73	2025	2285	2005	2605	1405	2005	2199.60	0.19	0	519836	2137	2071	2034	1968	1931	2052	1949	337	600	500	1360	5	1	67351047	1522	-44.31	4.93	12	6.77	-51.00	458.00	2900	20230531	-22.07	523	20220630	332.12	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	523	332.12	20220630	0.05	N	011300	500	336 억	126912	N	N	12	N	N
29	20230627	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	240	2	11.97	8466100375	3865208	309.92	2025	2260	2005	2605	1405	2005	2190.34	0.19	0	476835	2137	2071	2034	1968	1931	2052	1949	337	600	500	1360	5	1	67351047	1512	-44.02	4.90	12	5.74	-51.00	458.00	2900	20230531	-22.59	523	20220630	329.25	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	523	329.25	20220630	0.05	N	011300	500	336 억	126912	N	N	12	N	N
30	20230627	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	210	2	10.47	5633032030	2592561	207.87	2025	2225	2005	2605	1405	2005	2172.77	0.19	0	210537	2137	2071	2034	1968	1931	2052	1949	337	600	500	1360	5	1	67351047	1492	-43.43	4.84	12	3.85	-51.00	458.00	2900	20230531	-23.62	523	20220630	323.52	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	523	323.52	20220630	0.05	N	011300	500	336 억	126912	N	N	12	N	N
31	20230627	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	165	2	8.23	4446382360	2054394	164.72	2025	2220	2005	2605	1405	2005	2164.33	0.19	0	239987	2137	2071	2034	1968	1931	2052	1949	337	600	500	1360	5	1	67351047	1462	-42.55	4.74	12	3.05	-51.00	458.00	2900	20230531	-25.17	523	20220630	314.91	2900	-25.17	20230531	905	139.78	20230102	2900	-25.17	20230531	523	314.91	20220630	0.05	N	011300	500	336 억	126912	N	N	12	N	N
32	20230627	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	165	2	8.23	3150260795	1462530	117.27	2025	2220	2005	2605	1405	2005	2153.98	0.19	0	169541	2137	2071	2034	1968	1931	2052	1949	337	600	500	1360	5	1	67351047	1462	-42.55	4.74	12	2.17	-51.00	458.00	2900	20230531	-25.17	523	20220630	314.91	2900	-25.17	20230531	905	139.78	20230102	2900	-25.17	20230531	523	314.91	20220630	0.05	N	011300	500	336 억	126912	N	N	12	N	N
33	20230627	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	10	2	0.50	38876845	19199	1.54	2025	2040	2010	2605	1405	2005	2024.94	0.19	0	-2693	2137	2071	2034	1968	1931	2052	1949	337	600	500	1360	5	1	67351047	1357	-39.51	4.40	12	0.03	-51.00	458.00	2900	20230531	-30.52	523	20220630	285.28	2900	-30.52	20230531	905	122.65	20230102	2900	-30.52	20230531	523	285.28	20220630	0.05	N	011300	500	336 억	126912	N	N	12	N	N
34	20230626	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-110	5	-5.20	2506833831	1238512	15.41	2080	2100	1997	2745	1485	2115	2023.72	0.20	0	-31012	2601	2357	2141	1897	1681	2480	2020	337	630	500	1430	5	1	67351047	1350	-39.31	4.38	12	1.84	-51.00	458.00	2900	20230531	-30.86	516	20220623	288.57	2900	-30.86	20230531	905	121.55	20230102	2900	-30.86	20230531	523	283.37	20220630	0.07	N	011300	500	336 억	137253	N	N	12	N	N
35	20230626	150244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-105	5	-4.96	2380947241	1175838	14.63	2080	2100	1997	2745	1485	2115	2024.50	0.20	0	-29942	2601	2357	2141	1897	1681	2480	2020	337	630	500	1430	5	1	67351047	1354	-39.41	4.39	12	1.75	-51.00	458.00	2900	20230531	-30.69	516	20220623	289.53	2900	-30.69	20230531	905	122.10	20230102	2900	-30.69	20230531	523	284.32	20220630	0.07	N	011300	500	336 억	137253	N	N	6	N	N
36	20230626	140243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2025	-90	5	-4.26	2257131211	1114404	13.86	2080	2100	1997	2745	1485	2115	2025.00	0.20	0	-30244	2601	2357	2141	1897	1681	2480	2020	337	630	500	1430	5	1	67351047	1364	-39.71	4.42	12	1.65	-51.00	458.00	2900	20230531	-30.17	516	20220623	292.44	2900	-30.17	20230531	905	123.76	20230102	2900	-30.17	20230531	523	287.19	20220630	0.07	N	011300	500	336 억	137253	N	N	6	N	N
37	20230626	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-110	5	-5.20	2156149136	1064563	13.24	2080	2100	1997	2745	1485	2115	2024.95	0.20	0	-24654	2601	2357	2141	1897	1681	2480	2020	337	630	500	1430	5	1	67351047	1350	-39.31	4.38	12	1.58	-51.00	458.00	2900	20230531	-30.86	516	20220623	288.57	2900	-30.86	20230531	905	121.55	20230102	2900	-30.86	20230531	523	283.37	20220630	0.07	N	011300	500	336 억	137253	N	N	6	N	N
38	20230626	120241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	-115	5	-5.44	1963977141	968579	12.05	2080	2100	1997	2745	1485	2115	2027.23	0.20	0	-10424	2601	2357	2141	1897	1681	2480	2020	337	630	500	1430	5	1	67351047	1347	-39.22	4.37	12	1.44	-51.00	458.00	2900	20230531	-31.03	516	20220623	287.60	2900	-31.03	20230531	905	120.99	20230102	2900	-31.03	20230531	523	282.41	20220630	0.07	N	011300	500	336 억	137253	N	N	6	N	N
39	20230626	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	-115	5	-5.44	1808683831	891140	11.09	2080	2100	1997	2745	1485	2115	2029.14	0.20	0	5543	2601	2357	2141	1897	1681	2480	2020	337	630	500	1430	5	1	67351047	1347	-39.22	4.37	12	1.32	-51.00	458.00	2900	20230531	-31.03	516	20220623	287.60	2900	-31.03	20230531	905	120.99	20230102	2900	-31.03	20230531	523	282.41	20220630	0.07	N	011300	500	336 억	137253	N	N	6	N	N
40	20230626	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2025	-90	5	-4.26	1542112746	758925	9.44	2080	2100	1997	2745	1485	2115	2031.41	0.20	0	5450	2601	2357	2141	1897	1681	2480	2020	337	630	500	1430	5	1	67351047	1364	-39.71	4.42	12	1.13	-51.00	458.00	2900	20230531	-30.17	516	20220623	292.44	2900	-30.17	20230531	905	123.76	20230102	2900	-30.17	20230531	523	287.19	20220630	0.07	N	011300	500	336 억	137253	N	N	6	N	N
41	20230626	090242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-110	5	-5.20	250191330	121860	1.52	2080	2100	2000	2745	1485	2115	2050.39	0.20	0	-9021	2601	2357	2141	1897	1681	2480	2020	337	630	500	1430	5	1	67351047	1350	-39.31	4.38	12	0.18	-51.00	458.00	2900	20230531	-30.86	516	20220623	288.57	2900	-30.86	20230531	905	121.55	20230102	2900	-30.86	20230531	523	283.37	20220630	0.07	N	011300	500	336 억	137253	N	N	6	N	N
42	20230623	154653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2115	137	2	6.93	17248183293	7929271	2887.42	1978	2385	1925	2570	1385	1978	2175.49	0.40	0	-110970	2056	2017	1971	1932	1886	2036	1951	337	592	500	1340	5	1	67351047	1424	-41.47	4.62	12	11.77	-51.00	458.00	2900	20230531	-27.07	516	20220623	309.88	2900	-27.07	20230531	905	133.70	20230102	2900	-27.07	20230531	516	309.88	20220623	0.07	N	011300	500	336 억	271488	N	N	6	N	N
43	20230623	140219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	187	2	9.45	6312643293	2962495	1078.79	1978	2270	1925	2570	1385	1978	2130.85	0.40	0	-204530	2056	2017	1971	1932	1886	2036	1951	337	592	500	1340	5	1	67351047	1458	-42.45	4.73	12	4.40	-51.00	458.00	2900	20230531	-25.34	516	20220623	319.57	2900	-25.34	20230531	905	139.23	20230102	2900	-25.34	20230531	516	319.57	20220623	0.07	N	011300	500	336 억	271488	N	N	7	N	N
44	20230622	160453	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1978	32	2	1.64	534904997	271061	36.59	1930	2010	1925	2525	1363	1946	1973.34	0.39	0	8914	2082	2013	1951	1882	1820	1983	1852	337	581	500	1320	1	1	67351047	1332	-38.78	4.32	12	0.40	-51.00	458.00	2900	20230531	-31.79	512	20220621	286.33	2900	-31.79	20230531	905	118.56	20230102	2900	-31.79	20230531	516	283.33	20220623	0.05	N	011300	500	336 억	260951	N	N	7	N	N
45	20230622	150227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	23	2	1.18	500643224	253718	34.24	1930	2010	1925	2525	1363	1946	1973.23	0.39	0	14243	2082	2013	1951	1882	1820	1983	1852	337	581	500	1320	1	1	67351047	1326	-38.61	4.30	12	0.38	-51.00	458.00	2900	20230531	-32.10	512	20220621	284.57	2900	-32.10	20230531	905	117.57	20230102	2900	-32.10	20230531	516	281.59	20220623	0.05	N	011300	500	336 억	260951	N	N	266	N	N
46	20230622	140427	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	42	2	2.16	422607534	214314	28.93	1930	2010	1925	2525	1363	1946	1971.91	0.39	0	23796	2082	2013	1951	1882	1820	1983	1852	337	581	500	1320	1	1	67351047	1339	-38.98	4.34	12	0.32	-51.00	458.00	2900	20230531	-31.45	512	20220621	288.28	2900	-31.45	20230531	905	119.67	20230102	2900	-31.45	20230531	516	285.27	20220623	0.05	N	011300	500	336 억	260951	N	N	266	N	N
47	20230622	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1977	31	2	1.59	251857175	128300	17.32	1930	1983	1925	2525	1363	1946	1963.03	0.39	0	-13367	2082	2013	1951	1882	1820	1983	1852	337	581	500	1320	1	1	67351047	1332	-38.76	4.32	12	0.19	-51.00	458.00	2900	20230531	-31.83	512	20220621	286.13	2900	-31.83	20230531	905	118.45	20230102	2900	-31.83	20230531	516	283.14	20220623	0.05	N	011300	500	336 억	260951	N	N	266	N	N
48	20230622	120843	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	21	2	1.08	205235622	104574	14.11	1930	1983	1925	2525	1363	1946	1962.59	0.39	0	-13133	2082	2013	1951	1882	1820	1983	1852	337	581	500	1320	1	1	67351047	1325	-38.57	4.29	12	0.16	-51.00	458.00	2900	20230531	-32.17	512	20220621	284.18	2900	-32.17	20230531	905	117.35	20230102	2900	-32.17	20230531	516	281.20	20220623	0.05	N	011300	500	336 억	260951	N	N	266	N	N
49	20230622	110837	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1963	17	2	0.87	144537862	73636	9.94	1930	1983	1925	2525	1363	1946	1962.87	0.39	0	-17082	2082	2013	1951	1882	1820	1983	1852	337	581	500	1320	1	1	67351047	1322	-38.49	4.29	12	0.11	-51.00	458.00	2900	20230531	-32.31	512	20220621	283.40	2900	-32.31	20230531	905	116.91	20230102	2900	-32.31	20230531	516	280.43	20220623	0.05	N	011300	500	336 억	260951	N	N	266	N	N
50	20230622	100654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1952	6	2	0.31	89807079	45790	6.18	1930	1983	1925	2525	1363	1946	1961.28	0.39	0	-14639	2082	2013	1951	1882	1820	1983	1852	337	581	500	1320	1	1	67351047	1315	-38.27	4.26	12	0.07	-51.00	458.00	2900	20230531	-32.69	512	20220621	281.25	2900	-32.69	20230531	905	115.69	20230102	2900	-32.69	20230531	516	278.29	20220623	0.05	N	011300	500	336 억	260951	N	N	266	N	N
51	20230622	090551	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1944	-2	5	-0.10	14006099	7240	0.98	1930	1956	1925	2525	1363	1946	1934.54	0.39	0	-4900	2082	2013	1951	1882	1820	1983	1852	337	581	500	1320	1	1	67351047	1309	-38.12	4.24	12	0.01	-51.00	458.00	2900	20230531	-32.97	512	20220621	279.69	2900	-32.97	20230531	905	114.81	20230102	2900	-32.97	20230531	516	276.74	20220623	0.05	N	011300	500	336 억	260951	N	N	266	N	N
52	20230621	160535	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1946	-42	5	-2.11	1429273448	739985	59.10	2000	2020	1889	2580	1392	1988	1931.44	0.28	0	62977	2206	2097	2031	1922	1856	2064	1889	337	594	500	1350	1	1	67351047	1311	-38.16	4.25	12	1.10	-51.00	458.00	2900	20230531	-32.90	498	20220620	290.76	2900	-32.90	20230531	905	115.03	20230102	2900	-32.90	20230531	512	280.08	20220621	0.07	N	011300	500	336 억	191734	N	N	266	N	N
53	20230621	150435	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1935	-53	5	-2.67	1377095148	713103	56.95	2000	2020	1889	2580	1392	1988	1931.13	0.28	0	67677	2206	2097	2031	1922	1856	2064	1889	337	594	500	1350	1	1	67351047	1303	-37.94	4.22	12	1.06	-51.00	458.00	2900	20230531	-33.28	498	20220620	288.55	2900	-33.28	20230531	905	113.81	20230102	2900	-33.28	20230531	512	277.93	20220621	0.07	N	011300	500	336 억	191734	N	N	10	N	N
54	20230621	140612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1922	-66	5	-3.32	1264224600	654649	52.29	2000	2020	1889	2580	1392	1988	1931.15	0.28	0	44203	2206	2097	2031	1922	1856	2064	1889	337	594	500	1350	1	1	67351047	1294	-37.69	4.20	12	0.97	-51.00	458.00	2900	20230531	-33.72	498	20220620	285.94	2900	-33.72	20230531	905	112.38	20230102	2900	-33.72	20230531	512	275.39	20220621	0.07	N	011300	500	336 억	191734	N	N	10	N	N
55	20230621	130557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	-67	5	-3.37	1183491164	612715	48.94	2000	2020	1889	2580	1392	1988	1931.55	0.28	0	56466	2206	2097	2031	1922	1856	2064	1889	337	594	500	1350	1	1	67351047	1294	-37.67	4.19	12	0.91	-51.00	458.00	2900	20230531	-33.76	498	20220620	285.74	2900	-33.76	20230531	905	112.27	20230102	2900	-33.76	20230531	512	275.20	20220621	0.07	N	011300	500	336 억	191734	N	N	10	N	N
56	20230621	120626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	-56	5	-2.82	1137322811	588721	47.02	2000	2020	1889	2580	1392	1988	1931.85	0.28	0	62831	2206	2097	2031	1922	1856	2064	1889	337	594	500	1350	1	1	67351047	1301	-37.88	4.22	12	0.87	-51.00	458.00	2900	20230531	-33.38	498	20220620	287.95	2900	-33.38	20230531	905	113.48	20230102	2900	-33.38	20230531	512	277.34	20220621	0.07	N	011300	500	336 억	191734	N	N	10	N	N
57	20230621	110526	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	-62	5	-3.12	961413547	496756	39.67	2000	2020	1889	2580	1392	1988	1935.38	0.28	0	58972	2206	2097	2031	1922	1856	2064	1889	337	594	500	1350	1	1	67351047	1297	-37.76	4.21	12	0.74	-51.00	458.00	2900	20230531	-33.59	498	20220620	286.75	2900	-33.59	20230531	905	112.82	20230102	2900	-33.59	20230531	512	276.17	20220621	0.07	N	011300	500	336 억	191734	N	N	10	N	N
58	20230621	100704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1923	-65	5	-3.27	633326123	325228	25.98	2000	2020	1919	2580	1392	1988	1947.33	0.28	0	42982	2206	2097	2031	1922	1856	2064	1889	337	594	500	1350	1	1	67351047	1295	-37.71	4.20	12	0.48	-51.00	458.00	2900	20230531	-33.69	498	20220620	286.14	2900	-33.69	20230531	905	112.49	20230102	2900	-33.69	20230531	512	275.59	20220621	0.07	N	011300	500	336 억	191734	N	N	10	N	N
59	20230621	090432	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1989	1	2	0.05	78036094	39131	3.13	2000	2020	1986	2580	1392	1988	1994.23	0.28	0	216	2206	2097	2031	1922	1856	2064	1889	337	594	500	1350	1	1	67351047	1340	-39.00	4.34	12	0.06	-51.00	458.00	2900	20230531	-31.41	498	20220620	299.40	2900	-31.41	20230531	905	119.78	20230102	2900	-31.41	20230531	512	288.48	20220621	0.07	N	011300	500	336 억	191734	N	N	10	N	N
60	20230620	160332	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	-147	5	-6.89	2508328845	1243897	136.50	2140	2140	1965	2775	1495	2135	2016.51	0.82	0	-330853	2305	2220	2115	2030	1925	2262	2072	337	640	500	1450	1	1	67351047	1339	-38.98	4.34	12	1.85	-51.00	458.00	2900	20230531	-31.45	493	20220617	303.25	2900	-31.45	20230531	905	119.67	20230102	2900	-31.45	20230531	498	299.20	20220620	0.07	N	011300	500	336 억	550439	N	N	10	N	N
61	20230620	151019	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1985	-150	5	-7.03	2364392056	1171614	128.57	2140	2140	1965	2775	1495	2135	2018.04	0.82	0	-278981	2305	2220	2115	2030	1925	2262	2072	337	640	500	1450	1	1	67351047	1337	-38.92	4.33	12	1.74	-51.00	458.00	2900	20230531	-31.55	493	20220617	302.64	2900	-31.55	20230531	905	119.34	20230102	2900	-31.55	20230531	498	298.59	20220620	0.07	N	011300	500	336 억	550439	N	N	14	N	N
62	20230620	140940	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1998	-137	5	-6.42	1888529507	931984	102.27	2140	2140	1988	2775	1495	2135	2026.33	0.82	0	-206334	2305	2220	2115	2030	1925	2262	2072	337	640	500	1450	1	1	67351047	1346	-39.18	4.36	12	1.38	-51.00	458.00	2900	20230531	-31.10	493	20220617	305.27	2900	-31.10	20230531	905	120.77	20230102	2900	-31.10	20230531	498	301.20	20220620	0.07	N	011300	500	336 억	550439	N	N	14	N	N
63	20230620	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-125	5	-5.85	1434635601	704618	77.32	2140	2140	1994	2775	1495	2135	2036.02	0.82	0	-153072	2305	2220	2115	2030	1925	2262	2072	337	640	500	1450	5	1	67351047	1354	-39.41	4.39	12	1.05	-51.00	458.00	2900	20230531	-30.69	493	20220617	307.71	2900	-30.69	20230531	905	122.10	20230102	2900	-30.69	20230531	498	303.61	20220620	0.07	N	011300	500	336 억	550439	N	N	14	N	N
64	20230620	120530	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	-105	5	-4.92	1048548855	512038	56.19	2140	2140	2015	2775	1495	2135	2047.76	0.82	0	-160523	2305	2220	2115	2030	1925	2262	2072	337	640	500	1450	5	1	67351047	1367	-39.80	4.43	12	0.76	-51.00	458.00	2900	20230531	-30.00	493	20220617	311.76	2900	-30.00	20230531	905	124.31	20230102	2900	-30.00	20230531	498	307.63	20220620	0.07	N	011300	500	336 억	550439	N	N	14	N	N
65	20230620	110743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	-100	5	-4.68	935298590	456192	50.06	2140	2140	2020	2775	1495	2135	2050.19	0.82	0	-119215	2305	2220	2115	2030	1925	2262	2072	337	640	500	1450	5	1	67351047	1371	-39.90	4.44	12	0.68	-51.00	458.00	2900	20230531	-29.83	493	20220617	312.78	2900	-29.83	20230531	905	124.86	20230102	2900	-29.83	20230531	498	308.63	20220620	0.07	N	011300	500	336 억	550439	N	N	14	N	N
66	20230620	100958	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2040	-95	5	-4.45	677683470	329513	36.16	2140	2140	2020	2775	1495	2135	2056.57	0.82	0	-74504	2305	2220	2115	2030	1925	2262	2072	337	640	500	1450	5	1	67351047	1374	-40.00	4.45	12	0.49	-51.00	458.00	2900	20230531	-29.66	493	20220617	313.79	2900	-29.66	20230531	905	125.41	20230102	2900	-29.66	20230531	498	309.64	20220620	0.07	N	011300	500	336 억	550439	N	N	14	N	N
67	20230620	090710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2055	-80	5	-3.75	213956285	103116	11.32	2140	2140	2035	2775	1495	2135	2074.77	0.82	0	-4411	2305	2220	2115	2030	1925	2262	2072	337	640	500	1450	5	1	67351047	1384	-40.29	4.49	12	0.15	-51.00	458.00	2900	20230531	-29.14	493	20220617	316.84	2900	-29.14	20230531	905	127.07	20230102	2900	-29.14	20230531	498	312.65	20220620	0.07	N	011300	500	336 억	550439	N	N	14	N	N
68	20230619	160606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	80	2	3.89	1948277330	909005	201.07	2060	2200	2010	2670	1440	2055	2143.33	0.79	0	27471	2131	2092	2046	2007	1961	2112	2027	337	615	500	1390	5	1	67351047	1438	-41.86	4.66	12	1.35	-51.00	458.00	2900	20230531	-26.38	493	20220617	333.06	2900	-26.38	20230531	905	135.91	20230102	2900	-26.38	20230531	498	328.71	20220620	0.10	N	011300	500	336 억	531908	N	N	14	N	N
69	20230619	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	80	2	3.89	1838167630	857341	189.64	2060	2200	2010	2670	1440	2055	2144.04	0.79	0	38680	2131	2092	2046	2007	1961	2112	2027	337	615	500	1390	5	1	67351047	1438	-41.86	4.66	12	1.27	-51.00	458.00	2900	20230531	-26.38	493	20220617	333.06	2900	-26.38	20230531	905	135.91	20230102	2900	-26.38	20230531	498	328.71	20220620	0.10	N	011300	500	336 억	531908	N	N	6	N	N
70	20230619	140759	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	95	2	4.62	1773791765	827200	182.97	2060	2200	2010	2670	1440	2055	2144.34	0.79	0	47627	2131	2092	2046	2007	1961	2112	2027	337	615	500	1390	5	1	67351047	1448	-42.16	4.69	12	1.23	-51.00	458.00	2900	20230531	-25.86	493	20220617	336.11	2900	-25.86	20230531	905	137.57	20230102	2900	-25.86	20230531	498	331.73	20220620	0.10	N	011300	500	336 억	531908	N	N	6	N	N
71	20230619	130655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	85	2	4.14	1616424530	753837	166.75	2060	2200	2010	2670	1440	2055	2144.27	0.79	0	74173	2131	2092	2046	2007	1961	2112	2027	337	615	500	1390	5	1	67351047	1441	-41.96	4.67	12	1.12	-51.00	458.00	2900	20230531	-26.21	493	20220617	334.08	2900	-26.21	20230531	905	136.46	20230102	2900	-26.21	20230531	498	329.72	20220620	0.10	N	011300	500	336 억	531908	N	N	6	N	N
72	20230619	120200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	110	2	5.35	1464196215	682892	151.05	2060	2200	2010	2670	1440	2055	2144.12	0.79	0	77569	2131	2092	2046	2007	1961	2112	2027	337	615	500	1390	5	1	67351047	1458	-42.45	4.73	12	1.01	-51.00	458.00	2900	20230531	-25.34	493	20220617	339.15	2900	-25.34	20230531	905	139.23	20230102	2900	-25.34	20230531	498	334.74	20220620	0.10	N	011300	500	336 억	531908	N	N	6	N	N
73	20230619	110505	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	90	2	4.38	1264983765	590563	130.63	2060	2200	2010	2670	1440	2055	2142.00	0.79	0	29734	2131	2092	2046	2007	1961	2112	2027	337	615	500	1390	5	1	67351047	1445	-42.06	4.68	12	0.88	-51.00	458.00	2900	20230531	-26.03	493	20220617	335.09	2900	-26.03	20230531	905	137.02	20230102	2900	-26.03	20230531	498	330.72	20220620	0.10	N	011300	500	336 억	531908	N	N	6	N	N
74	20230619	101032	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	110	2	5.35	1073584120	501589	110.95	2060	2200	2010	2670	1440	2055	2140.37	0.79	0	17759	2131	2092	2046	2007	1961	2112	2027	337	615	500	1390	5	1	67351047	1458	-42.45	4.73	12	0.74	-51.00	458.00	2900	20230531	-25.34	493	20220617	339.15	2900	-25.34	20230531	905	139.23	20230102	2900	-25.34	20230531	498	334.74	20220620	0.10	N	011300	500	336 억	531908	N	N	6	N	N
75	20230619	090114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2065	10	2	0.49	6529690	3166	0.70	2060	2070	2060	2670	1440	2055	2062.56	0.79	0	-1542	2131	2092	2046	2007	1961	2112	2027	337	615	500	1390	5	1	67351047	1391	-40.49	4.51	12	0.00	-51.00	458.00	2900	20230531	-28.79	493	20220617	318.86	2900	-28.79	20230531	905	128.18	20230102	2900	-28.79	20230531	498	314.66	20220620	0.10	N	011300	500	336 억	531908	N	N	6	N	N
76	20230616	160452	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2055	0	3	0.00	902788385	443025	27.76	2040	2085	2000	2670	1440	2055	2037.76	0.76	0	57771	2201	2127	2056	1982	1911	2092	1947	305	615	500	1390	5	1	61094543	1255	-40.29	4.49	12	0.73	-51.00	458.00	2900	20230531	-29.14	493	20220617	316.84	2900	-29.14	20230531	905	127.07	20230102	2900	-29.14	20230531	493	316.84	20220617	0.08	N	011300	500	305 억	465992	N	N	6	N	N
77	20230616	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	-25	5	-1.22	863707580	423815	26.56	2040	2085	2000	2670	1440	2055	2037.94	0.76	0	60270	2201	2127	2056	1982	1911	2092	1947	305	615	500	1390	5	1	61094543	1240	-39.80	4.43	12	0.69	-51.00	458.00	2900	20230531	-30.00	493	20220617	311.76	2900	-30.00	20230531	905	124.31	20230102	2900	-30.00	20230531	493	311.76	20220617	0.08	N	011300	500	305 억	465992	N	N	4	N	N
78	20230616	140115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2075	20	2	0.97	715796355	351526	22.03	2040	2085	2000	2670	1440	2055	2036.25	0.76	0	62938	2201	2127	2056	1982	1911	2092	1947	305	615	500	1390	5	1	61094543	1268	-40.69	4.53	12	0.58	-51.00	458.00	2900	20230531	-28.45	493	20220617	320.89	2900	-28.45	20230531	905	129.28	20230102	2900	-28.45	20230531	493	320.89	20220617	0.08	N	011300	500	305 억	465992	N	N	4	N	N
79	20230616	130619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2070	15	2	0.73	646487430	317880	19.92	2040	2085	2000	2670	1440	2055	2033.75	0.76	0	69613	2201	2127	2056	1982	1911	2092	1947	305	615	500	1390	5	1	61094543	1265	-40.59	4.52	12	0.52	-51.00	458.00	2900	20230531	-28.62	493	20220617	319.88	2900	-28.62	20230531	905	128.73	20230102	2900	-28.62	20230531	493	319.88	20220617	0.08	N	011300	500	305 억	465992	N	N	4	N	N
80	20230616	120821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	-10	5	-0.49	575561645	283319	17.76	2040	2085	2000	2670	1440	2055	2031.50	0.76	0	62577	2201	2127	2056	1982	1911	2092	1947	305	615	500	1390	5	1	61094543	1249	-40.10	4.47	12	0.46	-51.00	458.00	2900	20230531	-29.48	493	20220617	314.81	2900	-29.48	20230531	905	125.97	20230102	2900	-29.48	20230531	493	314.81	20220617	0.08	N	011300	500	305 억	465992	N	N	4	N	N
81	20230616	110744	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2065	10	2	0.49	497377910	245388	15.38	2040	2080	2000	2670	1440	2055	2026.90	0.76	0	76421	2201	2127	2056	1982	1911	2092	1947	305	615	500	1390	5	1	61094543	1262	-40.49	4.51	12	0.40	-51.00	458.00	2900	20230531	-28.79	493	20220617	318.86	2900	-28.79	20230531	905	128.18	20230102	2900	-28.79	20230531	493	318.86	20220617	0.08	N	011300	500	305 억	465992	N	N	4	N	N
82	20230616	100126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2025	-30	5	-1.46	351352370	174005	10.90	2040	2050	2000	2670	1440	2055	2019.21	0.76	0	68024	2201	2127	2056	1982	1911	2092	1947	305	615	500	1390	5	1	61094543	1237	-39.71	4.42	12	0.28	-51.00	458.00	2900	20230531	-30.17	493	20220617	310.75	2900	-30.17	20230531	905	123.76	20230102	2900	-30.17	20230531	493	310.75	20220617	0.08	N	011300	500	305 억	465992	N	N	4	N	N
83	20230616	090159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	-35	5	-1.70	7560810	3724	0.23	2040	2050	2020	2670	1440	2055	2030.29	0.76	0	-651	2201	2127	2056	1982	1911	2092	1947	305	615	500	1390	5	1	61094543	1234	-39.61	4.41	12	0.01	-51.00	458.00	2900	20230531	-30.34	493	20220617	309.74	2900	-30.34	20230531	905	123.20	20230102	2900	-30.34	20230531	493	309.74	20220617	0.08	N	011300	500	305 억	465992	N	N	4	N	N
84	20230615	150757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	-55	5	-2.64	3089764077	1529339	171.63	2120	2130	1985	2710	1460	2085	2020.33	0.33	0	273077	2298	2191	2123	2016	1948	2157	1982	305	625	500	1410	5	1	61094543	1240	-39.80	4.43	12	2.50	-51.00	458.00	2900	20230531	-30.00	480	20220614	322.92	2900	-30.00	20230531	905	124.31	20230102	2900	-30.00	20230531	493	311.76	20220617	0.08	N	011300	500	305 억	201651	N	N	4	N	N
85	20230615	140612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-80	5	-3.84	2843217167	1406840	157.88	2120	2130	1985	2710	1460	2085	2021.00	0.33	0	327196	2298	2191	2123	2016	1948	2157	1982	305	625	500	1410	5	1	61094543	1225	-39.31	4.38	12	2.30	-51.00	458.00	2900	20230531	-30.86	480	20220614	317.71	2900	-30.86	20230531	905	121.55	20230102	2900	-30.86	20230531	493	306.69	20220617	0.08	N	011300	500	305 억	201651	N	N	4	N	N
86	20230615	130109	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	-50	5	-2.40	2601952802	1287575	144.50	2120	2130	1985	2710	1460	2085	2020.82	0.33	0	344644	2298	2191	2123	2016	1948	2157	1982	305	625	500	1410	5	1	61094543	1243	-39.90	4.44	12	2.11	-51.00	458.00	2900	20230531	-29.83	480	20220614	323.96	2900	-29.83	20230531	905	124.86	20230102	2900	-29.83	20230531	493	312.78	20220617	0.08	N	011300	500	305 억	201651	N	N	4	N	N
87	20230615	120813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	-65	5	-3.12	2395775292	1185906	133.09	2120	2130	1985	2710	1460	2085	2020.21	0.33	0	349822	2298	2191	2123	2016	1948	2157	1982	305	625	500	1410	5	1	61094543	1234	-39.61	4.41	12	1.94	-51.00	458.00	2900	20230531	-30.34	480	20220614	320.83	2900	-30.34	20230531	905	123.20	20230102	2900	-30.34	20230531	493	309.74	20220617	0.08	N	011300	500	305 억	201651	N	N	4	N	N
88	20230615	110527	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	-97	5	-4.65	1727736588	852709	95.70	2120	2130	1988	2710	1460	2085	2026.17	0.33	0	231905	2298	2191	2123	2016	1948	2157	1982	305	625	500	1410	1	1	61094543	1215	-38.98	4.34	12	1.40	-51.00	458.00	2900	20230531	-31.45	480	20220614	314.17	2900	-31.45	20230531	905	119.67	20230102	2900	-31.45	20230531	493	303.25	20220617	0.08	N	011300	500	305 억	201651	N	N	4	N	N
89	20230611	184749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	0	3	0.00	3602426635	1596293	98.65	2240	2350	2195	2915	1575	2245	2256.79	0.42	-62259	-58929	2395	2320	2245	2170	2095	2282	2132	305	670	500	1520	5	1	61094543	1372	-44.02	4.90	12	2.61	-51.00	458.00	2900	20230531	-22.59	471	20220613	376.65	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	471	376.65	20220613	0.08	N	011300	500	305 억	259451	N	N	19	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History