KissMeData/016090/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	marginalRateClassCode	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	160304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	5	2	0.24	117999115	55705	33.78	2130	2130	2110	2755	1485	2120	2118.25	6.24	0	-4887	2180	2150	2130	2100	2080	2140	2090	269	635	500	1440	5	1	44282310	941	3.70	0.39	12	0.13	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2105	0.95	20230626	2630	-19.20	20221125	1945	9.25	20220930	3.14	N	016090	500	269 억	2763386	N	N	5	N	N
3	20230630	150305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	0	3	0.00	109716150	51806	31.42	2130	2130	2110	2755	1485	2120	2117.79	6.24	0	-4906	2180	2150	2130	2100	2080	2140	2090	269	635	500	1440	5	1	44282310	939	3.69	0.39	12	0.12	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.14	N	016090	500	269 억	2763386	N	N	5	N	N
4	20230630	140305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	0	3	0.00	75142140	35473	21.51	2130	2130	2110	2755	1485	2120	2118.25	6.24	0	-6164	2180	2150	2130	2100	2080	2140	2090	269	635	500	1440	5	1	44282310	939	3.69	0.39	12	0.08	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.14	N	016090	500	269 억	2763386	N	N	5	N	N
5	20230630	130306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2115	-5	5	-0.24	55841315	26370	15.99	2130	2130	2110	2755	1485	2120	2117.54	6.24	0	-5708	2180	2150	2130	2100	2080	2140	2090	269	635	500	1440	5	1	44282310	937	3.68	0.39	12	0.06	574.00	5480.00	2630	20221125	-19.58	1945	20220930	8.74	2375	-10.95	20230209	2105	0.48	20230626	2630	-19.58	20221125	1945	8.74	20220930	3.14	N	016090	500	269 억	2763386	N	N	5	N	N
6	20230630	120304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	0	3	0.00	45589555	21522	13.05	2130	2130	2110	2755	1485	2120	2118.21	6.24	0	-5024	2180	2150	2130	2100	2080	2140	2090	269	635	500	1440	5	1	44282310	939	3.69	0.39	12	0.05	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.14	N	016090	500	269 억	2763386	N	N	5	N	N
7	20230630	110306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	0	3	0.00	36048940	17014	10.32	2130	2130	2110	2755	1485	2120	2118.72	6.24	0	-5965	2180	2150	2130	2100	2080	2140	2090	269	635	500	1440	5	1	44282310	939	3.69	0.39	12	0.04	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.14	N	016090	500	269 억	2763386	N	N	5	N	N
8	20230630	100305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	0	3	0.00	16967600	8005	4.85	2130	2130	2110	2755	1485	2120	2119.59	6.24	0	-6422	2180	2150	2130	2100	2080	2140	2090	269	635	500	1440	5	1	44282310	939	3.69	0.39	12	0.02	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.14	N	016090	500	269 억	2763386	N	N	5	N	N
9	20230630	090306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	10	2	0.47	2041370	962	0.58	2130	2130	2130	2755	1485	2120	2130.00	6.24	0	-762	2180	2150	2130	2100	2080	2140	2090	269	635	500	1440	5	1	44282310	943	3.71	0.39	12	0.00	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2105	1.19	20230626	2630	-19.01	20221125	1945	9.51	20220930	3.14	N	016090	500	269 억	2763386	N	N	5	N	N
10	20230629	160304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-35	5	-1.62	350556865	164866	113.86	2155	2160	2110	2800	1510	2155	2126.31	6.37	0	-56362	2181	2167	2151	2137	2121	2175	2145	269	645	500	1460	5	1	44282310	939	3.69	0.39	12	0.37	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.11	N	016090	500	269 억	2819789	N	N	5	N	N
11	20230629	150303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-30	5	-1.39	337391140	158655	109.57	2155	2160	2110	2800	1510	2155	2126.57	6.37	0	-54086	2181	2167	2151	2137	2121	2175	2145	269	645	500	1460	5	1	44282310	941	3.70	0.39	12	0.36	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2105	0.95	20230626	2630	-19.20	20221125	1945	9.25	20220930	3.11	N	016090	500	269 억	2819789	N	N	2	N	N
12	20230629	140303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-35	5	-1.62	286603815	134702	93.03	2155	2160	2110	2800	1510	2155	2127.69	6.37	0	-33944	2181	2167	2151	2137	2121	2175	2145	269	645	500	1460	5	1	44282310	939	3.69	0.39	12	0.30	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.11	N	016090	500	269 억	2819789	N	N	2	N	N
13	20230629	130303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-30	5	-1.39	234676140	110139	76.06	2155	2160	2115	2800	1510	2155	2130.73	6.37	0	-15929	2181	2167	2151	2137	2121	2175	2145	269	645	500	1460	5	1	44282310	941	3.70	0.39	12	0.25	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2105	0.95	20230626	2630	-19.20	20221125	1945	9.25	20220930	3.11	N	016090	500	269 억	2819789	N	N	2	N	N
14	20230629	120304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-30	5	-1.39	211736340	99319	68.59	2155	2160	2120	2800	1510	2155	2131.88	6.37	0	-13106	2181	2167	2151	2137	2121	2175	2145	269	645	500	1460	5	1	44282310	941	3.70	0.39	12	0.22	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2105	0.95	20230626	2630	-19.20	20221125	1945	9.25	20220930	3.11	N	016090	500	269 억	2819789	N	N	2	N	N
15	20230629	110304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	-25	5	-1.16	171631725	80428	55.54	2155	2160	2120	2800	1510	2155	2133.98	6.37	0	406	2181	2167	2151	2137	2121	2175	2145	269	645	500	1460	5	1	44282310	943	3.71	0.39	12	0.18	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2105	1.19	20230626	2630	-19.01	20221125	1945	9.51	20220930	3.11	N	016090	500	269 억	2819789	N	N	2	N	N
16	20230629	100304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	-25	5	-1.16	92422075	43206	29.84	2155	2160	2130	2800	1510	2155	2139.10	6.37	0	2816	2181	2167	2151	2137	2121	2175	2145	269	645	500	1460	5	1	44282310	943	3.71	0.39	12	0.10	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2105	1.19	20230626	2630	-19.01	20221125	1945	9.51	20220930	3.11	N	016090	500	269 억	2819789	N	N	2	N	N
17	20230629	090304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	5	2	0.23	2433000	1129	0.78	2155	2160	2155	2800	1510	2155	2155.00	6.37	0	61	2181	2167	2151	2137	2121	2175	2145	269	645	500	1460	5	1	44282310	956	3.76	0.39	12	0.00	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2105	2.61	20230626	2630	-17.87	20221125	1945	11.05	20220930	3.11	N	016090	500	269 억	2819789	N	N	2	N	N
18	20230628	160302	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	25	2	1.17	311547150	144793	124.92	2135	2165	2135	2765	1495	2130	2151.67	6.29	0	36323	2163	2146	2133	2116	2103	2155	2125	269	635	500	1440	5	1	44282310	954	3.75	0.39	12	0.33	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2105	2.38	20230626	2630	-18.06	20221125	1945	10.80	20220930	3.17	N	016090	500	269 억	2783365	N	N	2	N	N
19	20230628	150303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	30	2	1.41	291010820	135254	116.69	2135	2165	2135	2765	1495	2130	2151.59	6.29	0	36702	2163	2146	2133	2116	2103	2155	2125	269	635	500	1440	5	1	44282310	956	3.76	0.39	12	0.31	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2105	2.61	20230626	2630	-17.87	20221125	1945	11.05	20220930	3.17	N	016090	500	269 억	2783365	N	N	2	N	N
20	20230628	140301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	25	2	1.17	253535895	117887	101.71	2135	2160	2135	2765	1495	2130	2150.67	6.29	0	37017	2163	2146	2133	2116	2103	2155	2125	269	635	500	1440	5	1	44282310	954	3.75	0.39	12	0.27	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2105	2.38	20230626	2630	-18.06	20221125	1945	10.80	20220930	3.17	N	016090	500	269 억	2783365	N	N	2	N	N
21	20230628	130302	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	25	2	1.17	229712515	106823	92.16	2135	2160	2135	2765	1495	2130	2150.40	6.29	0	31815	2163	2146	2133	2116	2103	2155	2125	269	635	500	1440	5	1	44282310	954	3.75	0.39	12	0.24	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2105	2.38	20230626	2630	-18.06	20221125	1945	10.80	20220930	3.17	N	016090	500	269 억	2783365	N	N	2	N	N
22	20230628	120239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	15	2	0.70	164858680	76685	66.16	2135	2160	2135	2765	1495	2130	2149.82	6.29	0	27124	2163	2146	2133	2116	2103	2155	2125	269	635	500	1440	5	1	44282310	950	3.74	0.39	12	0.17	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2105	1.90	20230626	2630	-18.44	20221125	1945	10.28	20220930	3.17	N	016090	500	269 억	2783365	N	N	2	N	N
23	20230628	110304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	20	2	0.94	145485110	67670	58.38	2135	2160	2135	2765	1495	2130	2149.92	6.29	0	26710	2163	2146	2133	2116	2103	2155	2125	269	635	500	1440	5	1	44282310	952	3.75	0.39	12	0.15	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2105	2.14	20230626	2630	-18.25	20221125	1945	10.54	20220930	3.17	N	016090	500	269 억	2783365	N	N	2	N	N
24	20230628	100302	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	25	2	1.17	52648205	24531	21.16	2135	2160	2135	2765	1495	2130	2146.19	6.29	0	3807	2163	2146	2133	2116	2103	2155	2125	269	635	500	1440	5	1	44282310	954	3.75	0.39	12	0.06	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2105	2.38	20230626	2630	-18.06	20221125	1945	10.80	20220930	3.17	N	016090	500	269 억	2783365	N	N	2	N	N
25	20230628	090303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	25	2	1.17	10446855	4875	4.21	2135	2155	2135	2765	1495	2130	2142.94	6.29	0	798	2163	2146	2133	2116	2103	2155	2125	269	635	500	1440	5	1	44282310	954	3.75	0.39	12	0.01	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2105	2.38	20230626	2630	-18.06	20221125	1945	10.80	20220930	3.17	N	016090	500	269 억	2783365	N	N	2	N	N
26	20230627	160303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	10	2	0.47	246827265	115850	48.53	2120	2150	2120	2755	1485	2120	2130.58	6.25	0	13063	2183	2151	2128	2096	2073	2140	2085	269	635	500	1440	5	1	44282310	943	3.71	0.39	12	0.26	574.00	5480.00	2630	20221125	-19.01	1915	20220624	11.23	2375	-10.32	20230209	2105	1.19	20230626	2630	-19.01	20221125	1945	9.51	20220930	3.22	N	016090	500	269 억	2768453	N	N	2	N	N
27	20230627	150305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	5	2	0.24	230727140	108292	45.37	2120	2150	2120	2755	1485	2120	2130.60	6.25	0	11820	2183	2151	2128	2096	2073	2140	2085	269	635	500	1440	5	1	44282310	941	3.70	0.39	12	0.24	574.00	5480.00	2630	20221125	-19.20	1915	20220624	10.97	2375	-10.53	20230209	2105	0.95	20230626	2630	-19.20	20221125	1945	9.25	20220930	3.22	N	016090	500	269 억	2768453	N	N	15	N	N
28	20230627	140306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	5	2	0.24	182573125	85625	35.87	2120	2150	2120	2755	1485	2120	2132.24	6.25	0	4220	2183	2151	2128	2096	2073	2140	2085	269	635	500	1440	5	1	44282310	941	3.70	0.39	12	0.19	574.00	5480.00	2630	20221125	-19.20	1915	20220624	10.97	2375	-10.53	20230209	2105	0.95	20230626	2630	-19.20	20221125	1945	9.25	20220930	3.22	N	016090	500	269 억	2768453	N	N	15	N	N
29	20230627	130307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	25	2	1.18	121852885	57163	23.95	2120	2145	2120	2755	1485	2120	2131.67	6.25	0	2091	2183	2151	2128	2096	2073	2140	2085	269	635	500	1440	5	1	44282310	950	3.74	0.39	12	0.13	574.00	5480.00	2630	20221125	-18.44	1915	20220624	12.01	2375	-9.68	20230209	2105	1.90	20230626	2630	-18.44	20221125	1945	10.28	20220930	3.22	N	016090	500	269 억	2768453	N	N	15	N	N
30	20230627	120308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	20	2	0.94	111570365	52361	21.94	2120	2145	2120	2755	1485	2120	2130.79	6.25	0	2685	2183	2151	2128	2096	2073	2140	2085	269	635	500	1440	5	1	44282310	948	3.73	0.39	12	0.12	574.00	5480.00	2630	20221125	-18.63	1915	20220624	11.75	2375	-9.89	20230209	2105	1.66	20230626	2630	-18.63	20221125	1945	10.03	20220930	3.22	N	016090	500	269 억	2768453	N	N	15	N	N
31	20230627	110307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	15	2	0.71	104731390	49166	20.60	2120	2145	2120	2755	1485	2120	2130.16	6.25	0	3245	2183	2151	2128	2096	2073	2140	2085	269	635	500	1440	5	1	44282310	945	3.72	0.39	12	0.11	574.00	5480.00	2630	20221125	-18.82	1915	20220624	11.49	2375	-10.11	20230209	2105	1.43	20230626	2630	-18.82	20221125	1945	9.77	20220930	3.22	N	016090	500	269 억	2768453	N	N	15	N	N
32	20230627	100301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	15	2	0.71	42978775	20195	8.46	2120	2145	2120	2755	1485	2120	2128.19	6.25	0	3378	2183	2151	2128	2096	2073	2140	2085	269	635	500	1440	5	1	44282310	945	3.72	0.39	12	0.05	574.00	5480.00	2630	20221125	-18.82	1915	20220624	11.49	2375	-10.11	20230209	2105	1.43	20230626	2630	-18.82	20221125	1945	9.77	20220930	3.22	N	016090	500	269 억	2768453	N	N	15	N	N
33	20230627	090303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	10	2	0.47	9355950	4413	1.85	2120	2130	2120	2755	1485	2120	2120.09	6.25	0	56	2183	2151	2128	2096	2073	2140	2085	269	635	500	1440	5	1	44282310	943	3.71	0.39	12	0.01	574.00	5480.00	2630	20221125	-19.01	1915	20220624	11.23	2375	-10.32	20230209	2105	1.19	20230626	2630	-19.01	20221125	1945	9.51	20220930	3.22	N	016090	500	269 억	2768453	N	N	15	N	N
34	20230626	160302	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-35	5	-1.62	506777465	238329	162.41	2155	2160	2105	2800	1510	2155	2126.44	6.26	0	-8587	2205	2180	2165	2140	2125	2172	2132	269	645	500	1460	5	1	44282310	939	3.69	0.39	12	0.54	574.00	5480.00	2630	20221125	-19.39	1910	20220623	10.99	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.32	N	016090	500	269 억	2773266	N	N	15	N	N
35	20230626	150304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	-20	5	-0.93	480573985	225979	153.99	2155	2160	2105	2800	1510	2155	2126.63	6.26	0	-8696	2205	2180	2165	2140	2125	2172	2132	269	645	500	1460	5	1	44282310	945	3.72	0.39	12	0.51	574.00	5480.00	2630	20221125	-18.82	1910	20220623	11.78	2375	-10.11	20230209	2105	1.43	20230626	2630	-18.82	20221125	1945	9.77	20220930	3.32	N	016090	500	269 억	2773266	N	N	59	N	N
36	20230626	140303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-35	5	-1.62	446225780	209794	142.96	2155	2160	2105	2800	1510	2155	2126.97	6.26	0	-7744	2205	2180	2165	2140	2125	2172	2132	269	645	500	1460	5	1	44282310	939	3.69	0.39	12	0.47	574.00	5480.00	2630	20221125	-19.39	1910	20220623	10.99	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.32	N	016090	500	269 억	2773266	N	N	59	N	N
37	20230626	130304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-35	5	-1.62	423061340	198860	135.51	2155	2160	2105	2800	1510	2155	2127.43	6.26	0	-8325	2205	2180	2165	2140	2125	2172	2132	269	645	500	1460	5	1	44282310	939	3.69	0.39	12	0.45	574.00	5480.00	2630	20221125	-19.39	1910	20220623	10.99	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	3.32	N	016090	500	269 억	2773266	N	N	59	N	N
38	20230626	120301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2115	-40	5	-1.86	382176350	179545	122.35	2155	2160	2105	2800	1510	2155	2128.58	6.26	0	-4979	2205	2180	2165	2140	2125	2172	2132	269	645	500	1460	5	1	44282310	937	3.68	0.39	12	0.41	574.00	5480.00	2630	20221125	-19.58	1910	20220623	10.73	2375	-10.95	20230209	2105	0.48	20230626	2630	-19.58	20221125	1945	8.74	20220930	3.32	N	016090	500	269 억	2773266	N	N	59	N	N
39	20230626	110301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2110	-45	5	-2.09	332051730	155824	106.19	2155	2160	2105	2800	1510	2155	2130.94	6.26	0	-4844	2205	2180	2165	2140	2125	2172	2132	269	645	500	1460	5	1	44282310	934	3.68	0.39	12	0.35	574.00	5480.00	2630	20221125	-19.77	1910	20220623	10.47	2375	-11.16	20230209	2105	0.24	20230626	2630	-19.77	20221125	1945	8.48	20220930	3.32	N	016090	500	269 억	2773266	N	N	59	N	N
40	20230626	100302	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	-10	5	-0.46	181625545	84874	57.84	2155	2160	2120	2800	1510	2155	2139.94	6.26	0	-12627	2205	2180	2165	2140	2125	2172	2132	269	645	500	1460	5	1	44282310	950	3.74	0.39	12	0.19	574.00	5480.00	2630	20221125	-18.44	1910	20220623	12.30	2375	-9.68	20230209	2110	1.66	20230103	2630	-18.44	20221125	1945	10.28	20220930	3.32	N	016090	500	269 억	2773266	N	N	59	N	N
41	20230626	090302	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-5	5	-0.23	11699230	5429	3.70	2155	2160	2150	2800	1510	2155	2154.95	6.26	0	-2339	2205	2180	2165	2140	2125	2172	2132	269	645	500	1460	5	1	44282310	952	3.75	0.39	12	0.01	574.00	5480.00	2630	20221125	-18.25	1910	20220623	12.57	2375	-9.47	20230209	2110	1.90	20230103	2630	-18.25	20221125	1945	10.54	20220930	3.32	N	016090	500	269 억	2773266	N	N	59	N	N
42	20230623	154712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	-35	5	-1.60	316665580	146269	67.18	2185	2190	2150	2845	1535	2190	2164.96	6.31	0	-22190	2223	2206	2183	2166	2143	2215	2175	269	655	500	1480	5	1	44282310	954	3.75	0.39	12	0.33	574.00	5480.00	2630	20221125	-18.06	1910	20220623	12.83	2375	-9.26	20230209	2110	2.13	20230103	2630	-18.06	20221125	1910	12.83	20220623	3.34	N	016090	500	269 억	2794665	N	N	59	N	N
43	20230623	140235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	-30	5	-1.37	248693205	114737	52.70	2185	2190	2155	2845	1535	2190	2167.51	6.31	0	-20285	2223	2206	2183	2166	2143	2215	2175	269	655	500	1480	5	1	44282310	956	3.76	0.39	12	0.26	574.00	5480.00	2630	20221125	-17.87	1910	20220623	13.09	2375	-9.05	20230209	2110	2.37	20230103	2630	-17.87	20221125	1910	13.09	20220623	3.34	N	016090	500	269 억	2794665	N	N	30	N	N
44	20230622	160610	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-10	5	-0.45	474180980	217705	237.02	2185	2200	2160	2860	1540	2200	2178.08	6.32	0	-1400	2216	2207	2196	2187	2176	2202	2182	269	660	500	1490	5	1	44282310	970	3.82	0.40	12	0.49	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.31	N	016090	500	269 억	2798837	N	N	30	N	N
45	20230622	150113	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2180	-20	5	-0.91	445595185	204642	222.80	2185	2200	2160	2860	1540	2200	2177.44	6.32	0	390	2216	2207	2196	2187	2176	2202	2182	269	660	500	1490	5	1	44282310	965	3.80	0.40	12	0.46	574.00	5480.00	2630	20221125	-17.11	1910	20220623	14.14	2375	-8.21	20230209	2110	3.32	20230103	2630	-17.11	20221125	1910	14.14	20220623	3.31	N	016090	500	269 억	2798837	N	N	670	N	N
46	20230622	140824	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2165	-35	5	-1.59	349866025	160441	174.68	2185	2200	2165	2860	1540	2200	2180.65	6.32	0	2971	2216	2207	2196	2187	2176	2202	2182	269	660	500	1490	5	1	44282310	959	3.77	0.40	12	0.36	574.00	5480.00	2630	20221125	-17.68	1910	20220623	13.35	2375	-8.84	20230209	2110	2.61	20230103	2630	-17.68	20221125	1910	13.35	20220623	3.31	N	016090	500	269 억	2798837	N	N	670	N	N
47	20230622	130232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-10	5	-0.45	104398625	47737	51.97	2185	2195	2175	2860	1540	2200	2186.95	6.32	0	-783	2216	2207	2196	2187	2176	2202	2182	269	660	500	1490	5	1	44282310	970	3.82	0.40	12	0.11	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.31	N	016090	500	269 억	2798837	N	N	670	N	N
48	20230622	120408	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2180	-20	5	-0.91	94610745	43262	47.10	2185	2195	2175	2860	1540	2200	2186.92	6.32	0	-3230	2216	2207	2196	2187	2176	2202	2182	269	660	500	1490	5	1	44282310	965	3.80	0.40	12	0.10	574.00	5480.00	2630	20221125	-17.11	1910	20220623	14.14	2375	-8.21	20230209	2110	3.32	20230103	2630	-17.11	20221125	1910	14.14	20220623	3.31	N	016090	500	269 억	2798837	N	N	670	N	N
49	20230622	110837	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-10	5	-0.45	58409870	26715	29.09	2185	2195	2175	2860	1540	2200	2186.41	6.32	0	-3230	2216	2207	2196	2187	2176	2202	2182	269	660	500	1490	5	1	44282310	970	3.82	0.40	12	0.06	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.31	N	016090	500	269 억	2798837	N	N	670	N	N
50	20230622	100457	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2185	-15	5	-0.68	28809570	13200	14.37	2185	2195	2175	2860	1540	2200	2182.54	6.32	0	-3281	2216	2207	2196	2187	2176	2202	2182	269	660	500	1490	5	1	44282310	968	3.81	0.40	12	0.03	574.00	5480.00	2630	20221125	-16.92	1910	20220623	14.40	2375	-8.00	20230209	2110	3.55	20230103	2630	-16.92	20221125	1910	14.40	20220623	3.31	N	016090	500	269 억	2798837	N	N	670	N	N
51	20230622	090228	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2175	-25	5	-1.14	13291145	6096	6.64	2185	2195	2175	2860	1540	2200	2180.31	6.32	0	-2809	2216	2207	2196	2187	2176	2202	2182	269	660	500	1490	5	1	44282310	963	3.79	0.40	12	0.01	574.00	5480.00	2630	20221125	-17.30	1910	20220623	13.87	2375	-8.42	20230209	2110	3.08	20230103	2630	-17.30	20221125	1910	13.87	20220623	3.31	N	016090	500	269 억	2798837	N	N	670	N	N
52	20230621	160533	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2200	-10	5	-0.45	201112235	91817	106.99	2205	2205	2185	2870	1550	2210	2190.36	6.35	0	-16225	2233	2221	2203	2191	2173	2227	2197	269	660	500	1500	5	1	44282310	974	3.83	0.40	12	0.21	574.00	5480.00	2630	20221125	-16.35	1910	20220623	15.18	2375	-7.37	20230209	2110	4.27	20230103	2630	-16.35	20221125	1910	15.18	20220623	3.34	N	016090	500	269 억	2812031	N	N	670	N	N
53	20230621	150958	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2185	-25	5	-1.13	170273435	77765	90.62	2205	2205	2185	2870	1550	2210	2189.59	6.35	0	-14802	2233	2221	2203	2191	2173	2227	2197	269	660	500	1500	5	1	44282310	968	3.81	0.40	12	0.18	574.00	5480.00	2630	20221125	-16.92	1910	20220623	14.40	2375	-8.00	20230209	2110	3.55	20230103	2630	-16.92	20221125	1910	14.40	20220623	3.34	N	016090	500	269 억	2812031	N	N	17	N	N
54	20230621	140615	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2185	-25	5	-1.13	137960925	62982	73.39	2205	2205	2185	2870	1550	2210	2190.48	6.35	0	-14503	2233	2221	2203	2191	2173	2227	2197	269	660	500	1500	5	1	44282310	968	3.81	0.40	12	0.14	574.00	5480.00	2630	20221125	-16.92	1910	20220623	14.40	2375	-8.00	20230209	2110	3.55	20230103	2630	-16.92	20221125	1910	14.40	20220623	3.34	N	016090	500	269 억	2812031	N	N	17	N	N
55	20230621	130506	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-20	5	-0.90	83432290	38045	44.33	2205	2205	2185	2870	1550	2210	2192.99	6.35	0	-12070	2233	2221	2203	2191	2173	2227	2197	269	660	500	1500	5	1	44282310	970	3.82	0.40	12	0.09	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.34	N	016090	500	269 억	2812031	N	N	17	N	N
56	20230621	120834	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-20	5	-0.90	51180825	23343	27.20	2205	2205	2185	2870	1550	2210	2192.56	6.35	0	-6736	2233	2221	2203	2191	2173	2227	2197	269	660	500	1500	5	1	44282310	970	3.82	0.40	12	0.05	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.34	N	016090	500	269 억	2812031	N	N	17	N	N
57	20230621	110815	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-20	5	-0.90	41410350	18883	22.00	2205	2205	2185	2870	1550	2210	2193.00	6.35	0	-6151	2233	2221	2203	2191	2173	2227	2197	269	660	500	1500	5	1	44282310	970	3.82	0.40	12	0.04	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.34	N	016090	500	269 억	2812031	N	N	17	N	N
58	20230621	100535	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2195	-15	5	-0.68	15785585	7186	8.37	2205	2205	2190	2870	1550	2210	2196.71	6.35	0	-2820	2233	2221	2203	2191	2173	2227	2197	269	660	500	1500	5	1	44282310	972	3.82	0.40	12	0.02	574.00	5480.00	2630	20221125	-16.54	1910	20220623	14.92	2375	-7.58	20230209	2110	4.03	20230103	2630	-16.54	20221125	1910	14.92	20220623	3.34	N	016090	500	269 억	2812031	N	N	17	N	N
59	20230621	091031	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2195	-15	5	-0.68	7557330	3441	4.01	2205	2205	2190	2870	1550	2210	2196.26	6.35	0	-2306	2233	2221	2203	2191	2173	2227	2197	269	660	500	1500	5	1	44282310	972	3.82	0.40	12	0.01	574.00	5480.00	2630	20221125	-16.54	1910	20220623	14.92	2375	-7.58	20230209	2110	4.03	20230103	2630	-16.54	20221125	1910	14.92	20220623	3.34	N	016090	500	269 억	2812031	N	N	17	N	N
60	20230620	160715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2210	0	3	0.00	188636660	85813	116.36	2200	2215	2185	2870	1550	2210	2198.09	6.36	0	-5903	2230	2220	2200	2190	2170	2225	2195	269	660	500	1500	5	1	44282310	979	3.85	0.40	12	0.19	574.00	5480.00	2630	20221125	-15.97	1910	20220623	15.71	2375	-6.95	20230209	2110	4.74	20230103	2630	-15.97	20221125	1910	15.71	20220623	3.21	N	016090	500	269 억	2818454	N	N	17	N	N
61	20230620	150408	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2195	-15	5	-0.68	162204865	73829	100.11	2200	2215	2185	2870	1550	2210	2197.03	6.36	0	-4497	2230	2220	2200	2190	2170	2225	2195	269	660	500	1500	5	1	44282310	972	3.82	0.40	12	0.17	574.00	5480.00	2630	20221125	-16.54	1910	20220623	14.92	2375	-7.58	20230209	2110	4.03	20230103	2630	-16.54	20221125	1910	14.92	20220623	3.21	N	016090	500	269 억	2818454	N	N	20	N	N
62	20230620	140145	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2185	-25	5	-1.13	128073940	58228	78.95	2200	2215	2185	2870	1550	2210	2199.52	6.36	0	2366	2230	2220	2200	2190	2170	2225	2195	269	660	500	1500	5	1	44282310	968	3.81	0.40	12	0.13	574.00	5480.00	2630	20221125	-16.92	1910	20220623	14.40	2375	-8.00	20230209	2110	3.55	20230103	2630	-16.92	20221125	1910	14.40	20220623	3.21	N	016090	500	269 억	2818454	N	N	20	N	N
63	20230620	130807	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2205	-5	5	-0.23	83395470	37855	51.33	2200	2215	2195	2870	1550	2210	2203.02	6.36	0	3906	2230	2220	2200	2190	2170	2225	2195	269	660	500	1500	5	1	44282310	976	3.84	0.40	12	0.09	574.00	5480.00	2630	20221125	-16.16	1910	20220623	15.45	2375	-7.16	20230209	2110	4.50	20230103	2630	-16.16	20221125	1910	15.45	20220623	3.21	N	016090	500	269 억	2818454	N	N	20	N	N
64	20230620	120704	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2205	-5	5	-0.23	74601465	33861	45.91	2200	2215	2195	2870	1550	2210	2203.17	6.36	0	5216	2230	2220	2200	2190	2170	2225	2195	269	660	500	1500	5	1	44282310	976	3.84	0.40	12	0.08	574.00	5480.00	2630	20221125	-16.16	1910	20220623	15.45	2375	-7.16	20230209	2110	4.50	20230103	2630	-16.16	20221125	1910	15.45	20220623	3.21	N	016090	500	269 억	2818454	N	N	20	N	N
65	20230620	110535	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2205	-5	5	-0.23	51472375	23359	31.67	2200	2215	2200	2870	1550	2210	2203.54	6.36	0	4288	2230	2220	2200	2190	2170	2225	2195	269	660	500	1500	5	1	44282310	976	3.84	0.40	12	0.05	574.00	5480.00	2630	20221125	-16.16	1910	20220623	15.45	2375	-7.16	20230209	2110	4.50	20230103	2630	-16.16	20221125	1910	15.45	20220623	3.21	N	016090	500	269 억	2818454	N	N	20	N	N
66	20230620	100914	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2210	0	3	0.00	36721690	16666	22.60	2200	2215	2200	2870	1550	2210	2203.39	6.36	0	2588	2230	2220	2200	2190	2170	2225	2195	269	660	500	1500	5	1	44282310	979	3.85	0.40	12	0.04	574.00	5480.00	2630	20221125	-15.97	1910	20220623	15.71	2375	-6.95	20230209	2110	4.74	20230103	2630	-15.97	20221125	1910	15.71	20220623	3.21	N	016090	500	269 억	2818454	N	N	20	N	N
67	20230620	090829	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2210	0	3	0.00	19082335	8672	11.76	2200	2210	2200	2870	1550	2210	2200.45	6.36	0	1267	2230	2220	2200	2190	2170	2225	2195	269	660	500	1500	5	1	44282310	979	3.85	0.40	12	0.02	574.00	5480.00	2630	20221125	-15.97	1910	20220623	15.71	2375	-6.95	20230209	2110	4.74	20230103	2630	-15.97	20221125	1910	15.71	20220623	3.21	N	016090	500	269 억	2818454	N	N	20	N	N
68	20230619	160123	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2210	10	2	0.45	159248925	72651	52.98	2195	2210	2180	2860	1540	2200	2191.85	6.37	0	-5268	2246	2222	2201	2177	2156	2235	2190	269	660	500	1490	5	1	44282310	979	3.85	0.40	12	0.16	574.00	5480.00	2630	20221125	-15.97	1910	20220623	15.71	2375	-6.95	20230209	2110	4.74	20230103	2630	-15.97	20221125	1910	15.71	20220623	3.20	N	016090	500	269 억	2821370	N	N	20	N	N
69	20230619	150832	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2200	0	3	0.00	139084145	63523	46.33	2195	2200	2180	2860	1540	2200	2189.51	6.37	0	-5276	2246	2222	2201	2177	2156	2235	2190	269	660	500	1490	5	1	44282310	974	3.83	0.40	12	0.14	574.00	5480.00	2630	20221125	-16.35	1910	20220623	15.18	2375	-7.37	20230209	2110	4.27	20230103	2630	-16.35	20221125	1910	15.18	20220623	3.20	N	016090	500	269 억	2821370	N	N	16	N	N
70	20230619	140630	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2185	-15	5	-0.68	118705360	54216	39.54	2195	2200	2185	2860	1540	2200	2189.49	6.37	0	-5467	2246	2222	2201	2177	2156	2235	2190	269	660	500	1490	5	1	44282310	968	3.81	0.40	12	0.12	574.00	5480.00	2630	20221125	-16.92	1910	20220623	14.40	2375	-8.00	20230209	2110	3.55	20230103	2630	-16.92	20221125	1910	14.40	20220623	3.20	N	016090	500	269 억	2821370	N	N	16	N	N
71	20230619	130317	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-10	5	-0.45	105842005	48335	35.25	2195	2200	2185	2860	1540	2200	2189.76	6.37	0	-4794	2246	2222	2201	2177	2156	2235	2190	269	660	500	1490	5	1	44282310	970	3.82	0.40	12	0.11	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.20	N	016090	500	269 억	2821370	N	N	16	N	N
72	20230619	120519	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2195	-5	5	-0.23	78633455	35912	26.19	2195	2200	2185	2860	1540	2200	2189.62	6.37	0	1335	2246	2222	2201	2177	2156	2235	2190	269	660	500	1490	5	1	44282310	972	3.82	0.40	12	0.08	574.00	5480.00	2630	20221125	-16.54	1910	20220623	14.92	2375	-7.58	20230209	2110	4.03	20230103	2630	-16.54	20221125	1910	14.92	20220623	3.20	N	016090	500	269 억	2821370	N	N	16	N	N
73	20230619	110152	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-10	5	-0.45	60148660	27464	20.03	2195	2200	2185	2860	1540	2200	2190.09	6.37	0	2838	2246	2222	2201	2177	2156	2235	2190	269	660	500	1490	5	1	44282310	970	3.82	0.40	12	0.06	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.20	N	016090	500	269 억	2821370	N	N	16	N	N
74	20230619	100914	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2195	-5	5	-0.23	26988885	12321	8.99	2195	2200	2185	2860	1540	2200	2190.48	6.37	0	1462	2246	2222	2201	2177	2156	2235	2190	269	660	500	1490	5	1	44282310	972	3.82	0.40	12	0.03	574.00	5480.00	2630	20221125	-16.54	1910	20220623	14.92	2375	-7.58	20230209	2110	4.03	20230103	2630	-16.54	20221125	1910	14.92	20220623	3.20	N	016090	500	269 억	2821370	N	N	16	N	N
75	20230619	090516	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-10	5	-0.45	8396330	3825	2.79	2195	2200	2190	2860	1540	2200	2195.12	6.37	0	-681	2246	2222	2201	2177	2156	2235	2190	269	660	500	1490	5	1	44282310	970	3.82	0.40	12	0.01	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.20	N	016090	500	269 억	2821370	N	N	16	N	N
76	20230616	160355	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2200	15	2	0.69	300900725	137067	64.04	2185	2225	2180	2840	1530	2185	2195.28	6.37	0	-51800	2241	2212	2191	2162	2141	2202	2152	269	655	500	1480	5	1	44282310	974	3.83	0.40	12	0.31	574.00	5480.00	2630	20221125	-16.35	1910	20220623	15.18	2375	-7.37	20230209	2110	4.27	20230103	2630	-16.35	20221125	1910	15.18	20220623	3.20	N	016090	500	269 억	2820308	N	N	16	N	N
77	20230616	150753	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	5	2	0.23	269707090	122839	57.39	2185	2225	2180	2840	1530	2185	2195.61	6.37	0	-50659	2241	2212	2191	2162	2141	2202	2152	269	655	500	1480	5	1	44282310	970	3.82	0.40	12	0.28	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.20	N	016090	500	269 억	2820308	N	N	8	N	N
78	20230616	140302	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2185	0	3	0.00	220102315	100165	46.80	2185	2225	2180	2840	1530	2185	2197.40	6.37	0	-32441	2241	2212	2191	2162	2141	2202	2152	269	655	500	1480	5	1	44282310	968	3.81	0.40	12	0.23	574.00	5480.00	2630	20221125	-16.92	1910	20220623	14.40	2375	-8.00	20230209	2110	3.55	20230103	2630	-16.92	20221125	1910	14.40	20220623	3.20	N	016090	500	269 억	2820308	N	N	8	N	N
79	20230616	130640	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2185	0	3	0.00	191998725	87310	40.79	2185	2225	2180	2840	1530	2185	2199.05	6.37	0	-26325	2241	2212	2191	2162	2141	2202	2152	269	655	500	1480	5	1	44282310	968	3.81	0.40	12	0.20	574.00	5480.00	2630	20221125	-16.92	1910	20220623	14.40	2375	-8.00	20230209	2110	3.55	20230103	2630	-16.92	20221125	1910	14.40	20220623	3.20	N	016090	500	269 억	2820308	N	N	8	N	N
80	20230616	120833	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	5	2	0.23	165320605	75103	35.09	2185	2225	2180	2840	1530	2185	2201.25	6.37	0	-18671	2241	2212	2191	2162	2141	2202	2152	269	655	500	1480	5	1	44282310	970	3.82	0.40	12	0.17	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.20	N	016090	500	269 억	2820308	N	N	8	N	N
81	20230616	110809	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2195	10	2	0.46	132253175	60000	28.03	2185	2225	2180	2840	1530	2185	2204.22	6.37	0	-10525	2241	2212	2191	2162	2141	2202	2152	269	655	500	1480	5	1	44282310	972	3.82	0.40	12	0.14	574.00	5480.00	2630	20221125	-16.54	1910	20220623	14.92	2375	-7.58	20230209	2110	4.03	20230103	2630	-16.54	20221125	1910	14.92	20220623	3.20	N	016090	500	269 억	2820308	N	N	8	N	N
82	20230616	100127	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2200	15	2	0.69	102870005	46629	21.79	2185	2225	2180	2840	1530	2185	2206.14	6.37	0	-2657	2241	2212	2191	2162	2141	2202	2152	269	655	500	1480	5	1	44282310	974	3.83	0.40	12	0.11	574.00	5480.00	2630	20221125	-16.35	1910	20220623	15.18	2375	-7.37	20230209	2110	4.27	20230103	2630	-16.35	20221125	1910	15.18	20220623	3.20	N	016090	500	269 억	2820308	N	N	8	N	N
83	20230616	090309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	5	2	0.23	1247385	570	0.27	2185	2190	2185	2840	1530	2185	2188.39	6.37	0	4	2241	2212	2191	2162	2141	2202	2152	269	655	500	1480	5	1	44282310	970	3.82	0.40	12	0.00	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.20	N	016090	500	269 억	2820308	N	N	8	N	N
84	20230615	150936	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-25	5	-1.13	445128605	203404	130.07	2210	2220	2170	2875	1555	2215	2188.40	6.38	0	-14961	2275	2245	2215	2185	2155	2230	2170	269	660	500	1500	5	1	44282310	970	3.82	0.40	12	0.46	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.17	N	016090	500	269 억	2823250	N	N	11	N	N
85	20230615	141100	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2190	-25	5	-1.13	361609405	165133	105.60	2210	2220	2170	2875	1555	2215	2189.81	6.38	0	-14851	2275	2245	2215	2185	2155	2230	2170	269	660	500	1500	5	1	44282310	970	3.82	0.40	12	0.37	574.00	5480.00	2630	20221125	-16.73	1910	20220623	14.66	2375	-7.79	20230209	2110	3.79	20230103	2630	-16.73	20221125	1910	14.66	20220623	3.17	N	016090	500	269 억	2823250	N	N	11	N	N
86	20230615	131059	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2195	-20	5	-0.90	325709745	148742	95.11	2210	2220	2170	2875	1555	2215	2189.76	6.38	0	-13824	2275	2245	2215	2185	2155	2230	2170	269	660	500	1500	5	1	44282310	972	3.82	0.40	12	0.34	574.00	5480.00	2630	20221125	-16.54	1910	20220623	14.92	2375	-7.58	20230209	2110	4.03	20230103	2630	-16.54	20221125	1910	14.92	20220623	3.17	N	016090	500	269 억	2823250	N	N	11	N	N
87	20230615	120409	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2200	-15	5	-0.68	242958435	110997	70.98	2210	2220	2170	2875	1555	2215	2188.87	6.38	0	-1322	2275	2245	2215	2185	2155	2230	2170	269	660	500	1500	5	1	44282310	974	3.83	0.40	12	0.25	574.00	5480.00	2630	20221125	-16.35	1910	20220623	15.18	2375	-7.37	20230209	2110	4.27	20230103	2630	-16.35	20221125	1910	15.18	20220623	3.17	N	016090	500	269 억	2823250	N	N	11	N	N
88	20230615	110742	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2195	-20	5	-0.90	83243665	37758	24.14	2210	2220	2190	2875	1555	2215	2204.66	6.38	0	-2058	2275	2245	2215	2185	2155	2230	2170	269	660	500	1500	5	1	44282310	972	3.82	0.40	12	0.09	574.00	5480.00	2630	20221125	-16.54	1910	20220623	14.92	2375	-7.58	20230209	2110	4.03	20230103	2630	-16.54	20221125	1910	14.92	20220623	3.17	N	016090	500	269 억	2823250	N	N	11	N	N
89	20230611	184829	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2250	10	2	0.45	264276590	117650	131.82	2240	2260	2230	2910	1570	2240	2246.23	6.47	3130	-3713	2253	2246	2233	2226	2213	2250	2230	269	670	500	1520	5	1	44282310	996	3.92	0.41	12	0.27	574.00	5480.00	2630	20221125	-14.45	1910	20220623	17.80	2375	-5.26	20230209	2110	6.64	20230103	2630	-14.45	20221125	1910	17.80	20220623	3.31	N	016090	500	269 억	2865940	N	N	24	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History