KissMeData/007980/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1837	130	2	7.62	6713511024	3714386	312.82	1720	1845	1706	2215	1195	1707	1807.42	3.65	0	-82222	1798	1752	1725	1679	1652	1739	1666	252	510	500	1090	1	1	48636071	893	3.57	0.44	12	7.64	515.00	4220.00	2340	20221208	-21.50	1165	20221026	57.68	1990	-7.69	20230213	1450	26.69	20230516	2340	-21.50	20221208	1165	57.68	20221026	1.06	N	007980	500	251 억	1777083	N	N	5	N	N
3	20230630	150222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1832	125	2	7.32	6387607875	3536539	297.84	1720	1845	1706	2215	1195	1707	1806.17	3.65	0	-91373	1798	1752	1725	1679	1652	1739	1666	252	510	500	1090	1	1	48636071	891	3.56	0.43	12	7.27	515.00	4220.00	2340	20221208	-21.71	1165	20221026	57.25	1990	-7.94	20230213	1450	26.34	20230516	2340	-21.71	20221208	1165	57.25	20221026	1.06	N	007980	500	251 억	1777083	N	N	5	N	N
4	20230630	140223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1826	119	2	6.97	5307881626	2945808	248.09	1720	1845	1706	2215	1195	1707	1801.84	3.65	0	-245145	1798	1752	1725	1679	1652	1739	1666	252	510	500	1090	1	1	48636071	888	3.55	0.43	12	6.06	515.00	4220.00	2340	20221208	-21.97	1165	20221026	56.74	1990	-8.24	20230213	1450	25.93	20230516	2340	-21.97	20221208	1165	56.74	20221026	1.06	N	007980	500	251 억	1777083	N	N	5	N	N
5	20230630	130223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1789	82	2	4.80	1180932745	671900	56.59	1720	1795	1706	2215	1195	1707	1757.60	3.65	0	-6587	1798	1752	1725	1679	1652	1739	1666	252	510	500	1090	1	1	48636071	870	3.47	0.42	12	1.38	515.00	4220.00	2340	20221208	-23.55	1165	20221026	53.56	1990	-10.10	20230213	1450	23.38	20230516	2340	-23.55	20221208	1165	53.56	20221026	1.06	N	007980	500	251 억	1777083	N	N	5	N	N
6	20230630	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1768	61	2	3.57	1014047028	578192	48.69	1720	1793	1706	2215	1195	1707	1753.82	3.65	0	16405	1798	1752	1725	1679	1652	1739	1666	252	510	500	1090	1	1	48636071	860	3.43	0.42	12	1.19	515.00	4220.00	2340	20221208	-24.44	1165	20221026	51.76	1990	-11.16	20230213	1450	21.93	20230516	2340	-24.44	20221208	1165	51.76	20221026	1.06	N	007980	500	251 억	1777083	N	N	5	N	N
7	20230630	110223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1787	80	2	4.69	690972572	396388	33.38	1720	1787	1706	2215	1195	1707	1743.17	3.65	0	880	1798	1752	1725	1679	1652	1739	1666	252	510	500	1090	1	1	48636071	869	3.47	0.42	12	0.82	515.00	4220.00	2340	20221208	-23.63	1165	20221026	53.39	1990	-10.20	20230213	1450	23.24	20230516	2340	-23.63	20221208	1165	53.39	20221026	1.06	N	007980	500	251 억	1777083	N	N	5	N	N
8	20230630	100222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1721	14	2	0.82	237584870	137916	11.62	1720	1755	1706	2215	1195	1707	1722.68	3.65	0	-27741	1798	1752	1725	1679	1652	1739	1666	252	510	500	1090	1	1	48636071	837	3.34	0.41	12	0.28	515.00	4220.00	2340	20221208	-26.45	1165	20221026	47.73	1990	-13.52	20230213	1450	18.69	20230516	2340	-26.45	20221208	1165	47.73	20221026	1.06	N	007980	500	251 억	1777083	N	N	5	N	N
9	20230630	090223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1733	26	2	1.52	15913286	9222	0.78	1720	1752	1708	2215	1195	1707	1725.58	3.65	0	-1069	1798	1752	1725	1679	1652	1739	1666	252	510	500	1090	1	1	48636071	843	3.37	0.41	12	0.02	515.00	4220.00	2340	20221208	-25.94	1165	20221026	48.76	1990	-12.91	20230213	1450	19.52	20230516	2340	-25.94	20221208	1165	48.76	20221026	1.06	N	007980	500	251 억	1777083	N	N	5	N	N
10	20230629	160222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1707	-51	5	-2.90	2034724202	1181821	24.67	1758	1771	1698	2285	1231	1758	1721.64	3.60	0	22320	1909	1833	1773	1697	1637	1871	1735	252	527	500	1120	1	1	48636071	830	3.31	0.40	12	2.43	515.00	4220.00	2340	20221208	-27.05	1165	20221026	46.52	1990	-14.22	20230213	1450	17.72	20230516	2340	-27.05	20221208	1165	46.52	20221026	1.16	N	007980	500	251 억	1751212	N	N	5	N	N
11	20230629	150221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1710	-48	5	-2.73	1919610105	1114460	23.26	1758	1771	1698	2285	1231	1758	1722.38	3.60	0	9589	1909	1833	1773	1697	1637	1871	1735	252	527	500	1120	1	1	48636071	832	3.32	0.41	12	2.29	515.00	4220.00	2340	20221208	-26.92	1165	20221026	46.78	1990	-14.07	20230213	1450	17.93	20230516	2340	-26.92	20221208	1165	46.78	20221026	1.16	N	007980	500	251 억	1751212	N	N	0	N	N
12	20230629	140220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1704	-54	5	-3.07	1669681905	968434	20.21	1758	1771	1698	2285	1231	1758	1724.02	3.60	0	8779	1909	1833	1773	1697	1637	1871	1735	252	527	500	1120	1	1	48636071	829	3.31	0.40	12	1.99	515.00	4220.00	2340	20221208	-27.18	1165	20221026	46.27	1990	-14.37	20230213	1450	17.52	20230516	2340	-27.18	20221208	1165	46.27	20221026	1.16	N	007980	500	251 억	1751212	N	N	0	N	N
13	20230629	130221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1705	-53	5	-3.01	1577053939	914077	19.08	1758	1771	1699	2285	1231	1758	1725.21	3.60	0	-4784	1909	1833	1773	1697	1637	1871	1735	252	527	500	1120	1	1	48636071	829	3.31	0.40	12	1.88	515.00	4220.00	2340	20221208	-27.14	1165	20221026	46.35	1990	-14.32	20230213	1450	17.59	20230516	2340	-27.14	20221208	1165	46.35	20221026	1.16	N	007980	500	251 억	1751212	N	N	0	N	N
14	20230629	120222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1705	-53	5	-3.01	1438905693	832920	17.39	1758	1771	1700	2285	1231	1758	1727.45	3.60	0	5826	1909	1833	1773	1697	1637	1871	1735	252	527	500	1120	1	1	48636071	829	3.31	0.40	12	1.71	515.00	4220.00	2340	20221208	-27.14	1165	20221026	46.35	1990	-14.32	20230213	1450	17.59	20230516	2340	-27.14	20221208	1165	46.35	20221026	1.16	N	007980	500	251 억	1751212	N	N	0	N	N
15	20230629	110222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1722	-36	5	-2.05	1159053570	669236	13.97	1758	1771	1710	2285	1231	1758	1731.81	3.60	0	5019	1909	1833	1773	1697	1637	1871	1735	252	527	500	1120	1	1	48636071	838	3.34	0.41	12	1.38	515.00	4220.00	2340	20221208	-26.41	1165	20221026	47.81	1990	-13.47	20230213	1450	18.76	20230516	2340	-26.41	20221208	1165	47.81	20221026	1.16	N	007980	500	251 억	1751212	N	N	0	N	N
16	20230629	100222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1749	-9	5	-0.51	739403696	426367	8.90	1758	1771	1716	2285	1231	1758	1734.06	3.60	0	15856	1909	1833	1773	1697	1637	1871	1735	252	527	500	1120	1	1	48636071	851	3.40	0.41	12	0.88	515.00	4220.00	2340	20221208	-25.26	1165	20221026	50.13	1990	-12.11	20230213	1450	20.62	20230516	2340	-25.26	20221208	1165	50.13	20221026	1.16	N	007980	500	251 억	1751212	N	N	0	N	N
17	20230629	090221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1728	-30	5	-1.71	152894922	87940	1.84	1758	1761	1723	2285	1231	1758	1738.08	3.60	0	-6789	1909	1833	1773	1697	1637	1871	1735	252	527	500	1120	1	1	48636071	840	3.36	0.41	12	0.18	515.00	4220.00	2340	20221208	-26.15	1165	20221026	48.33	1990	-13.17	20230213	1450	19.17	20230516	2340	-26.15	20221208	1165	48.33	20221026	1.16	N	007980	500	251 억	1751212	N	N	0	N	N
18	20230628	160221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1758	52	2	3.05	8601021037	4780109	47.25	1713	1849	1713	2215	1195	1706	1799.39	3.19	0	218411	1902	1803	1706	1607	1510	1853	1657	252	510	500	1090	1	1	48636071	855	3.41	0.42	12	9.83	515.00	4220.00	2340	20221208	-24.87	1165	20221026	50.90	1990	-11.66	20230213	1450	21.24	20230516	2340	-24.87	20221208	1165	50.90	20221026	1.17	N	007980	500	251 억	1552032	N	N	3	N	N
19	20230628	150221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	71	2	4.16	8312453388	4616943	45.63	1713	1849	1713	2215	1195	1706	1800.42	3.19	0	235898	1902	1803	1706	1607	1510	1853	1657	252	510	500	1090	1	1	48636071	864	3.45	0.42	12	9.49	515.00	4220.00	2340	20221208	-24.06	1165	20221026	52.53	1990	-10.70	20230213	1450	22.55	20230516	2340	-24.06	20221208	1165	52.53	20221026	1.17	N	007980	500	251 억	1552032	N	N	3	N	N
20	20230628	140221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	79	2	4.63	7576550921	4204678	41.56	1713	1849	1713	2215	1195	1706	1801.93	3.19	0	305953	1902	1803	1706	1607	1510	1853	1657	252	510	500	1090	1	1	48636071	868	3.47	0.42	12	8.65	515.00	4220.00	2340	20221208	-23.72	1165	20221026	53.22	1990	-10.30	20230213	1450	23.10	20230516	2340	-23.72	20221208	1165	53.22	20221026	1.17	N	007980	500	251 억	1552032	N	N	3	N	N
21	20230628	130220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1802	96	2	5.63	7125022653	3953415	39.08	1713	1849	1713	2215	1195	1706	1802.25	3.19	0	357959	1902	1803	1706	1607	1510	1853	1657	252	510	500	1090	1	1	48636071	876	3.50	0.43	12	8.13	515.00	4220.00	2340	20221208	-22.99	1165	20221026	54.68	1990	-9.45	20230213	1450	24.28	20230516	2340	-22.99	20221208	1165	54.68	20221026	1.17	N	007980	500	251 억	1552032	N	N	3	N	N
22	20230628	120205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1811	105	2	6.15	6703042409	3719482	36.76	1713	1849	1713	2215	1195	1706	1802.14	3.19	0	400499	1902	1803	1706	1607	1510	1853	1657	252	510	500	1090	1	1	48636071	881	3.52	0.43	12	7.65	515.00	4220.00	2340	20221208	-22.61	1165	20221026	55.45	1990	-8.99	20230213	1450	24.90	20230516	2340	-22.61	20221208	1165	55.45	20221026	1.17	N	007980	500	251 억	1552032	N	N	3	N	N
23	20230628	110222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1792	86	2	5.04	6152043916	3413429	33.74	1713	1849	1713	2215	1195	1706	1802.31	3.19	0	358699	1902	1803	1706	1607	1510	1853	1657	252	510	500	1090	1	1	48636071	872	3.48	0.42	12	7.02	515.00	4220.00	2340	20221208	-23.42	1165	20221026	53.82	1990	-9.95	20230213	1450	23.59	20230516	2340	-23.42	20221208	1165	53.82	20221026	1.17	N	007980	500	251 억	1552032	N	N	3	N	N
24	20230628	100220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1809	103	2	6.04	5321147870	2952041	29.18	1713	1849	1713	2215	1195	1706	1802.53	3.19	0	358644	1902	1803	1706	1607	1510	1853	1657	252	510	500	1090	1	1	48636071	880	3.51	0.43	12	6.07	515.00	4220.00	2340	20221208	-22.69	1165	20221026	55.28	1990	-9.10	20230213	1450	24.76	20230516	2340	-22.69	20221208	1165	55.28	20221026	1.17	N	007980	500	251 억	1552032	N	N	3	N	N
25	20230628	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1765	59	2	3.46	319235432	183865	1.82	1713	1771	1713	2215	1195	1706	1736.25	3.19	0	42032	1902	1803	1706	1607	1510	1853	1657	252	510	500	1090	1	1	48636071	858	3.43	0.42	12	0.38	515.00	4220.00	2340	20221208	-24.57	1165	20221026	51.50	1990	-11.31	20230213	1450	21.72	20230516	2340	-24.57	20221208	1165	51.50	20221026	1.17	N	007980	500	251 억	1552032	N	N	3	N	N
26	20230627	160221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1706	122	2	7.70	17523596557	10099732	6131.57	1618	1805	1609	2055	1109	1584	1735.09	2.96	0	86475	1623	1603	1577	1557	1531	1607	1561	252	473	500	1010	1	1	48636071	830	3.31	0.40	12	20.77	515.00	4220.00	2340	20221208	-27.09	1165	20221026	46.44	1990	-14.27	20230213	1450	17.66	20230516	2340	-27.09	20221208	1165	46.44	20221026	1.16	N	007980	500	251 억	1440472	N	N	3	N	N
27	20230627	150221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1715	131	2	8.27	17135649850	9872525	5993.63	1618	1805	1609	2055	1109	1584	1735.69	2.96	0	62054	1623	1603	1577	1557	1531	1607	1561	252	473	500	1010	1	1	48636071	834	3.33	0.41	12	20.30	515.00	4220.00	2340	20221208	-26.71	1165	20221026	47.21	1990	-13.82	20230213	1450	18.28	20230516	2340	-26.71	20221208	1165	47.21	20221026	1.16	N	007980	500	251 억	1440472	N	N	16	N	N
28	20230627	140223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1687	103	2	6.50	16265011032	9363501	5684.60	1618	1805	1609	2055	1109	1584	1737.07	2.96	0	-11106	1623	1603	1577	1557	1531	1607	1561	252	473	500	1010	1	1	48636071	820	3.28	0.40	12	19.25	515.00	4220.00	2340	20221208	-27.91	1165	20221026	44.81	1990	-15.23	20230213	1450	16.34	20230516	2340	-27.91	20221208	1165	44.81	20221026	1.16	N	007980	500	251 억	1440472	N	N	16	N	N
29	20230627	130224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1698	114	2	7.20	15861806822	9124874	5539.73	1618	1805	1609	2055	1109	1584	1738.30	2.96	0	-59582	1623	1603	1577	1557	1531	1607	1561	252	473	500	1010	1	1	48636071	826	3.30	0.40	12	18.76	515.00	4220.00	2340	20221208	-27.44	1165	20221026	45.75	1990	-14.67	20230213	1450	17.10	20230516	2340	-27.44	20221208	1165	45.75	20221026	1.16	N	007980	500	251 억	1440472	N	N	16	N	N
30	20230627	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1702	118	2	7.45	15308925122	8799987	5342.49	1618	1805	1609	2055	1109	1584	1739.65	2.96	0	-108126	1623	1603	1577	1557	1531	1607	1561	252	473	500	1010	1	1	48636071	828	3.30	0.40	12	18.09	515.00	4220.00	2340	20221208	-27.26	1165	20221026	46.09	1990	-14.47	20230213	1450	17.38	20230516	2340	-27.26	20221208	1165	46.09	20221026	1.16	N	007980	500	251 억	1440472	N	N	16	N	N
31	20230627	110223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1703	119	2	7.51	11569418362	6664017	4045.74	1618	1805	1609	2055	1109	1584	1736.10	2.96	0	-168959	1623	1603	1577	1557	1531	1607	1561	252	473	500	1010	1	1	48636071	828	3.31	0.40	12	13.70	515.00	4220.00	2340	20221208	-27.22	1165	20221026	46.18	1990	-14.42	20230213	1450	17.45	20230516	2340	-27.22	20221208	1165	46.18	20221026	1.16	N	007980	500	251 억	1440472	N	N	16	N	N
32	20230627	100219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1719	135	2	8.52	3225610988	1903360	1155.53	1618	1750	1609	2055	1109	1584	1694.69	2.96	0	81992	1623	1603	1577	1557	1531	1607	1561	252	473	500	1010	1	1	48636071	836	3.34	0.41	12	3.91	515.00	4220.00	2340	20221208	-26.54	1165	20221026	47.55	1990	-13.62	20230213	1450	18.55	20230516	2340	-26.54	20221208	1165	47.55	20221026	1.16	N	007980	500	251 억	1440472	N	N	16	N	N
33	20230627	090221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1621	37	2	2.34	37097629	22924	13.92	1618	1623	1609	2055	1109	1584	1618.29	2.96	0	2287	1623	1603	1577	1557	1531	1607	1561	252	473	500	1010	1	1	48636071	788	3.15	0.38	12	0.05	515.00	4220.00	2340	20221208	-30.73	1165	20221026	39.14	1990	-18.54	20230213	1450	11.79	20230516	2340	-30.73	20221208	1165	39.14	20221026	1.16	N	007980	500	251 억	1440472	N	N	16	N	N
34	20230626	160220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1584	0	3	0.00	258311373	163823	154.40	1584	1597	1551	2055	1109	1584	1576.77	2.95	0	520	1618	1600	1588	1570	1558	1599	1569	252	473	500	1010	1	1	48636071	770	3.08	0.38	12	0.34	515.00	4220.00	2340	20221208	-32.31	1165	20221026	35.97	1990	-20.40	20230213	1450	9.24	20230516	2340	-32.31	20221208	1165	35.97	20221026	1.20	N	007980	500	251 억	1436910	N	N	16	N	N
35	20230626	150222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1583	-1	5	-0.06	253991398	161088	151.82	1584	1597	1551	2055	1109	1584	1576.72	2.95	0	-399	1618	1600	1588	1570	1558	1599	1569	252	473	500	1010	1	1	48636071	770	3.07	0.38	12	0.33	515.00	4220.00	2340	20221208	-32.35	1165	20221026	35.88	1990	-20.45	20230213	1450	9.17	20230516	2340	-32.35	20221208	1165	35.88	20221026	1.20	N	007980	500	251 억	1436910	N	N	66	N	N
36	20230626	140221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1578	-6	5	-0.38	240361624	152453	143.69	1584	1597	1551	2055	1109	1584	1576.63	2.95	0	-1272	1618	1600	1588	1570	1558	1599	1569	252	473	500	1010	1	1	48636071	767	3.06	0.37	12	0.31	515.00	4220.00	2340	20221208	-32.56	1165	20221026	35.45	1990	-20.70	20230213	1450	8.83	20230516	2340	-32.56	20221208	1165	35.45	20221026	1.20	N	007980	500	251 억	1436910	N	N	66	N	N
37	20230626	130221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1588	4	2	0.25	193474134	122894	115.83	1584	1597	1551	2055	1109	1584	1574.32	2.95	0	-2088	1618	1600	1588	1570	1558	1599	1569	252	473	500	1010	1	1	48636071	772	3.08	0.38	12	0.25	515.00	4220.00	2340	20221208	-32.14	1165	20221026	36.31	1990	-20.20	20230213	1450	9.52	20230516	2340	-32.14	20221208	1165	36.31	20221026	1.20	N	007980	500	251 억	1436910	N	N	66	N	N
38	20230626	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1590	6	2	0.38	186638798	118594	111.77	1584	1597	1551	2055	1109	1584	1573.76	2.95	0	1268	1618	1600	1588	1570	1558	1599	1569	252	473	500	1010	1	1	48636071	773	3.09	0.38	12	0.24	515.00	4220.00	2340	20221208	-32.05	1165	20221026	36.48	1990	-20.10	20230213	1450	9.66	20230516	2340	-32.05	20221208	1165	36.48	20221026	1.20	N	007980	500	251 억	1436910	N	N	66	N	N
39	20230626	110220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1597	13	2	0.82	168686516	107321	101.15	1584	1597	1551	2055	1109	1584	1571.79	2.95	0	3764	1618	1600	1588	1570	1558	1599	1569	252	473	500	1010	1	1	48636071	777	3.10	0.38	12	0.22	515.00	4220.00	2340	20221208	-31.75	1165	20221026	37.08	1990	-19.75	20230213	1450	10.14	20230516	2340	-31.75	20221208	1165	37.08	20221026	1.20	N	007980	500	251 억	1436910	N	N	66	N	N
40	20230626	100220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1576	-8	5	-0.51	131182962	83692	78.88	1584	1584	1551	2055	1109	1584	1567.45	2.95	0	-55	1618	1600	1588	1570	1558	1599	1569	252	473	500	1010	1	1	48636071	767	3.06	0.37	12	0.17	515.00	4220.00	2340	20221208	-32.65	1165	20221026	35.28	1990	-20.80	20230213	1450	8.69	20230516	2340	-32.65	20221208	1165	35.28	20221026	1.20	N	007980	500	251 억	1436910	N	N	66	N	N
41	20230626	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1577	-7	5	-0.44	6332741	4003	3.77	1584	1584	1577	2055	1109	1584	1582.00	2.95	0	-2004	1618	1600	1588	1570	1558	1599	1569	252	473	500	1010	1	1	48636071	767	3.06	0.37	12	0.01	515.00	4220.00	2340	20221208	-32.61	1165	20221026	35.36	1990	-20.75	20230213	1450	8.76	20230516	2340	-32.61	20221208	1165	35.36	20221026	1.20	N	007980	500	251 억	1436910	N	N	66	N	N
42	20230623	152856	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1582	-2	5	-0.13	165079233	104369	60.02	1584	1606	1576	2055	1109	1584	1581.69	2.99	0	-14139	1616	1599	1580	1563	1544	1608	1572	252	473	500	1010	1	1	48636071	769	3.07	0.37	12	0.21	515.00	4220.00	2340	20221208	-32.39	1165	20221026	35.79	1990	-20.50	20230213	1450	9.10	20230516	2340	-32.39	20221208	1165	35.79	20221026	1.21	N	007980	500	251 억	1454090	N	N	18	N	N
43	20230623	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1576	-8	5	-0.51	105427351	66601	38.30	1584	1606	1576	2055	1109	1584	1582.97	2.99	0	-14067	1616	1599	1580	1563	1544	1608	1572	252	473	500	1010	1	1	48636071	767	3.06	0.37	12	0.14	515.00	4220.00	2340	20221208	-32.65	1165	20221026	35.28	1990	-20.80	20230213	1450	8.69	20230516	2340	-32.65	20221208	1165	35.28	20221026	1.21	N	007980	500	251 억	1454090	N	N	18	N	N
44	20230622	160600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1584	3	2	0.19	274243410	173815	99.33	1570	1597	1561	2055	1107	1581	1577.76	3.06	0	-32696	1647	1614	1597	1564	1547	1605	1555	252	474	500	1010	1	1	48636071	770	3.08	0.38	12	0.36	515.00	4220.00	2340	20221208	-32.31	1165	20221026	35.97	1990	-20.40	20230213	1450	9.24	20230516	2340	-32.31	20221208	1165	35.97	20221026	1.20	N	007980	500	251 억	1487771	N	N	18	N	N
45	20230622	150727	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1580	-1	5	-0.06	265342432	168159	96.10	1570	1597	1561	2055	1107	1581	1577.93	3.06	0	-31850	1647	1614	1597	1564	1547	1605	1555	252	474	500	1010	1	1	48636071	768	3.07	0.37	12	0.35	515.00	4220.00	2340	20221208	-32.48	1165	20221026	35.62	1990	-20.60	20230213	1450	8.97	20230516	2340	-32.48	20221208	1165	35.62	20221026	1.20	N	007980	500	251 억	1487771	N	N	724	N	N
46	20230622	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1575	-6	5	-0.38	179511867	113377	64.79	1570	1597	1570	2055	1107	1581	1583.32	3.06	0	-23811	1647	1614	1597	1564	1547	1605	1555	252	474	500	1010	1	1	48636071	766	3.06	0.37	12	0.23	515.00	4220.00	2340	20221208	-32.69	1165	20221026	35.19	1990	-20.85	20230213	1450	8.62	20230516	2340	-32.69	20221208	1165	35.19	20221026	1.20	N	007980	500	251 억	1487771	N	N	724	N	N
47	20230622	130737	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1580	-1	5	-0.06	155789046	98315	56.18	1570	1597	1570	2055	1107	1581	1584.59	3.06	0	-22622	1647	1614	1597	1564	1547	1605	1555	252	474	500	1010	1	1	48636071	768	3.07	0.37	12	0.20	515.00	4220.00	2340	20221208	-32.48	1165	20221026	35.62	1990	-20.60	20230213	1450	8.97	20230516	2340	-32.48	20221208	1165	35.62	20221026	1.20	N	007980	500	251 억	1487771	N	N	724	N	N
48	20230622	120155	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1590	9	2	0.57	95687598	60304	34.46	1570	1597	1570	2055	1107	1581	1586.75	3.06	0	-17482	1647	1614	1597	1564	1547	1605	1555	252	474	500	1010	1	1	48636071	773	3.09	0.38	12	0.12	515.00	4220.00	2340	20221208	-32.05	1165	20221026	36.48	1990	-20.10	20230213	1450	9.66	20230516	2340	-32.05	20221208	1165	36.48	20221026	1.20	N	007980	500	251 억	1487771	N	N	724	N	N
49	20230622	110327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1584	3	2	0.19	72207229	45545	26.03	1570	1597	1570	2055	1107	1581	1585.40	3.06	0	-13963	1647	1614	1597	1564	1547	1605	1555	252	474	500	1010	1	1	48636071	770	3.08	0.38	12	0.09	515.00	4220.00	2340	20221208	-32.31	1165	20221026	35.97	1990	-20.40	20230213	1450	9.24	20230516	2340	-32.31	20221208	1165	35.97	20221026	1.20	N	007980	500	251 억	1487771	N	N	724	N	N
50	20230622	100314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1586	5	2	0.32	47494155	29989	17.14	1570	1597	1570	2055	1107	1581	1583.72	3.06	0	-7415	1647	1614	1597	1564	1547	1605	1555	252	474	500	1010	1	1	48636071	771	3.08	0.38	12	0.06	515.00	4220.00	2340	20221208	-32.22	1165	20221026	36.14	1990	-20.30	20230213	1450	9.38	20230516	2340	-32.22	20221208	1165	36.14	20221026	1.20	N	007980	500	251 억	1487771	N	N	724	N	N
51	20230622	090406	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1572	-9	5	-0.57	6599859	4203	2.40	1570	1574	1570	2055	1107	1581	1570.27	3.06	0	70	1647	1614	1597	1564	1547	1605	1555	252	474	500	1010	1	1	48636071	765	3.05	0.37	12	0.01	515.00	4220.00	2340	20221208	-32.82	1165	20221026	34.94	1990	-21.01	20230213	1450	8.41	20230516	2340	-32.82	20221208	1165	34.94	20221026	1.20	N	007980	500	251 억	1487771	N	N	724	N	N
52	20230621	160316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1581	-49	5	-3.01	279531947	174826	152.81	1618	1630	1580	2115	1141	1630	1598.92	3.19	0	-64096	1655	1642	1627	1614	1599	1649	1621	252	487	500	1040	1	1	48636071	769	3.07	0.37	12	0.36	515.00	4220.00	2340	20221208	-32.44	1165	20221026	35.71	1990	-20.55	20230213	1450	9.03	20230516	2340	-32.44	20221208	1165	35.71	20221026	1.24	N	007980	500	251 억	1551494	N	N	724	N	N
53	20230621	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1582	-48	5	-2.94	224292836	139887	122.27	1618	1630	1581	2115	1141	1630	1603.39	3.19	0	-60505	1655	1642	1627	1614	1599	1649	1621	252	487	500	1040	1	1	48636071	769	3.07	0.37	12	0.29	515.00	4220.00	2340	20221208	-32.39	1165	20221026	35.79	1990	-20.50	20230213	1450	9.10	20230516	2340	-32.39	20221208	1165	35.79	20221026	1.24	N	007980	500	251 억	1551494	N	N	20	N	N
54	20230621	140941	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1594	-36	5	-2.21	196396684	122306	106.90	1618	1630	1592	2115	1141	1630	1605.78	3.19	0	-48462	1655	1642	1627	1614	1599	1649	1621	252	487	500	1040	1	1	48636071	775	3.10	0.38	12	0.25	515.00	4220.00	2340	20221208	-31.88	1165	20221026	36.82	1990	-19.90	20230213	1450	9.93	20230516	2340	-31.88	20221208	1165	36.82	20221026	1.24	N	007980	500	251 억	1551494	N	N	20	N	N
55	20230621	130404	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1600	-30	5	-1.84	156793812	97513	85.23	1618	1630	1598	2115	1141	1630	1607.93	3.19	0	-36047	1655	1642	1627	1614	1599	1649	1621	252	487	500	1040	1	1	48636071	778	3.11	0.38	12	0.20	515.00	4220.00	2340	20221208	-31.62	1165	20221026	37.34	1990	-19.60	20230213	1450	10.34	20230516	2340	-31.62	20221208	1165	37.34	20221026	1.24	N	007980	500	251 억	1551494	N	N	20	N	N
56	20230621	120522	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1604	-26	5	-1.60	131755495	81861	71.55	1618	1630	1599	2115	1141	1630	1609.50	3.19	0	-24937	1655	1642	1627	1614	1599	1649	1621	252	487	500	1040	1	1	48636071	780	3.11	0.38	12	0.17	515.00	4220.00	2340	20221208	-31.45	1165	20221026	37.68	1990	-19.40	20230213	1450	10.62	20230516	2340	-31.45	20221208	1165	37.68	20221026	1.24	N	007980	500	251 억	1551494	N	N	20	N	N
57	20230621	110546	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1601	-29	5	-1.78	104806186	65031	56.84	1618	1630	1600	2115	1141	1630	1611.63	3.19	0	-21684	1655	1642	1627	1614	1599	1649	1621	252	487	500	1040	1	1	48636071	779	3.11	0.38	12	0.13	515.00	4220.00	2340	20221208	-31.58	1165	20221026	37.42	1990	-19.55	20230213	1450	10.41	20230516	2340	-31.58	20221208	1165	37.42	20221026	1.24	N	007980	500	251 억	1551494	N	N	20	N	N
58	20230621	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1613	-17	5	-1.04	79344178	49157	42.97	1618	1630	1609	2115	1141	1630	1614.10	3.19	0	-13888	1655	1642	1627	1614	1599	1649	1621	252	487	500	1040	1	1	48636071	784	3.13	0.38	12	0.10	515.00	4220.00	2340	20221208	-31.07	1165	20221026	38.45	1990	-18.94	20230213	1450	11.24	20230516	2340	-31.07	20221208	1165	38.45	20221026	1.24	N	007980	500	251 억	1551494	N	N	20	N	N
59	20230621	090729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1612	-18	5	-1.10	11884451	7348	6.42	1618	1630	1612	2115	1141	1630	1617.37	3.19	0	-3250	1655	1642	1627	1614	1599	1649	1621	252	487	500	1040	1	1	48636071	784	3.13	0.38	12	0.02	515.00	4220.00	2340	20221208	-31.11	1165	20221026	38.37	1990	-18.99	20230213	1450	11.17	20230516	2340	-31.11	20221208	1165	38.37	20221026	1.24	N	007980	500	251 억	1551494	N	N	20	N	N
60	20230620	160633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1630	5	2	0.31	185423625	114396	45.99	1625	1640	1612	2110	1138	1625	1620.75	3.24	0	-14245	1671	1648	1617	1594	1563	1659	1605	252	486	500	1040	1	1	48636071	793	3.17	0.39	12	0.24	515.00	4220.00	2340	20221208	-30.34	1165	20221026	39.91	1990	-18.09	20230213	1450	12.41	20230516	2340	-30.34	20221208	1165	39.91	20221026	1.29	N	007980	500	251 억	1574971	N	N	20	N	N
61	20230620	150642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1622	-3	5	-0.18	176901657	109152	43.88	1625	1640	1612	2110	1138	1625	1620.69	3.24	0	-12514	1671	1648	1617	1594	1563	1659	1605	252	486	500	1040	1	1	48636071	789	3.15	0.38	12	0.22	515.00	4220.00	2340	20221208	-30.68	1165	20221026	39.23	1990	-18.49	20230213	1450	11.86	20230516	2340	-30.68	20221208	1165	39.23	20221026	1.29	N	007980	500	251 억	1574971	N	N	29	N	N
62	20230620	140828	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1619	-6	5	-0.37	149434671	92179	37.06	1625	1640	1613	2110	1138	1625	1621.14	3.24	0	-9755	1671	1648	1617	1594	1563	1659	1605	252	486	500	1040	1	1	48636071	787	3.14	0.38	12	0.19	515.00	4220.00	2340	20221208	-30.81	1165	20221026	38.97	1990	-18.64	20230213	1450	11.66	20230516	2340	-30.81	20221208	1165	38.97	20221026	1.29	N	007980	500	251 억	1574971	N	N	29	N	N
63	20230620	130407	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1625	0	3	0.00	127866425	78852	31.70	1625	1640	1613	2110	1138	1625	1621.60	3.24	0	-7987	1671	1648	1617	1594	1563	1659	1605	252	486	500	1040	1	1	48636071	790	3.16	0.39	12	0.16	515.00	4220.00	2340	20221208	-30.56	1165	20221026	39.48	1990	-18.34	20230213	1450	12.07	20230516	2340	-30.56	20221208	1165	39.48	20221026	1.29	N	007980	500	251 억	1574971	N	N	29	N	N
64	20230620	120908	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1618	-7	5	-0.43	120925668	74567	29.98	1625	1640	1613	2110	1138	1625	1621.70	3.24	0	-7905	1671	1648	1617	1594	1563	1659	1605	252	486	500	1040	1	1	48636071	787	3.14	0.38	12	0.15	515.00	4220.00	2340	20221208	-30.85	1165	20221026	38.88	1990	-18.69	20230213	1450	11.59	20230516	2340	-30.85	20221208	1165	38.88	20221026	1.29	N	007980	500	251 억	1574971	N	N	29	N	N
65	20230620	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1615	-10	5	-0.62	109644589	67586	27.17	1625	1640	1614	2110	1138	1625	1622.30	3.24	0	-7073	1671	1648	1617	1594	1563	1659	1605	252	486	500	1040	1	1	48636071	785	3.14	0.38	12	0.14	515.00	4220.00	2340	20221208	-30.98	1165	20221026	38.63	1990	-18.84	20230213	1450	11.38	20230516	2340	-30.98	20221208	1165	38.63	20221026	1.29	N	007980	500	251 억	1574971	N	N	29	N	N
66	20230620	100724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1620	-5	5	-0.31	53173999	32667	13.13	1625	1640	1616	2110	1138	1625	1627.76	3.24	0	-843	1671	1648	1617	1594	1563	1659	1605	252	486	500	1040	1	1	48636071	788	3.15	0.38	12	0.07	515.00	4220.00	2340	20221208	-30.77	1165	20221026	39.06	1990	-18.59	20230213	1450	11.72	20230516	2340	-30.77	20221208	1165	39.06	20221026	1.29	N	007980	500	251 억	1574971	N	N	29	N	N
67	20230620	090831	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1634	9	2	0.55	14289983	8771	3.53	1625	1640	1625	2110	1138	1625	1629.23	3.24	0	2650	1671	1648	1617	1594	1563	1659	1605	252	486	500	1040	1	1	48636071	795	3.17	0.39	12	0.02	515.00	4220.00	2340	20221208	-30.17	1165	20221026	40.26	1990	-17.89	20230213	1450	12.69	20230516	2340	-30.17	20221208	1165	40.26	20221026	1.29	N	007980	500	251 억	1574971	N	N	29	N	N
68	20230619	161033	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1625	32	2	2.01	403645538	248740	183.87	1586	1640	1586	2070	1116	1593	1622.76	3.21	0	14916	1625	1609	1584	1568	1543	1617	1576	252	477	500	1010	1	1	48636071	790	3.16	0.39	12	0.51	515.00	4220.00	2340	20221208	-30.56	1165	20221026	39.48	1990	-18.34	20230213	1450	12.07	20230516	2340	-30.56	20221208	1165	39.48	20221026	1.30	N	007980	500	251 억	1559041	N	N	29	N	N
69	20230619	150600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1625	32	2	2.01	389353960	239938	177.36	1586	1640	1586	2070	1116	1593	1622.73	3.21	0	14506	1625	1609	1584	1568	1543	1617	1576	252	477	500	1010	1	1	48636071	790	3.16	0.39	12	0.49	515.00	4220.00	2340	20221208	-30.56	1165	20221026	39.48	1990	-18.34	20230213	1450	12.07	20230516	2340	-30.56	20221208	1165	39.48	20221026	1.30	N	007980	500	251 억	1559041	N	N	28	N	N
70	20230619	140335	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1618	25	2	1.57	339086001	208932	154.44	1586	1640	1586	2070	1116	1593	1622.95	3.21	0	11356	1625	1609	1584	1568	1543	1617	1576	252	477	500	1010	1	1	48636071	787	3.14	0.38	12	0.43	515.00	4220.00	2340	20221208	-30.85	1165	20221026	38.88	1990	-18.69	20230213	1450	11.59	20230516	2340	-30.85	20221208	1165	38.88	20221026	1.30	N	007980	500	251 억	1559041	N	N	28	N	N
71	20230619	130743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1624	31	2	1.95	310950166	191569	141.61	1586	1640	1586	2070	1116	1593	1623.18	3.21	0	15359	1625	1609	1584	1568	1543	1617	1576	252	477	500	1010	1	1	48636071	790	3.15	0.38	12	0.39	515.00	4220.00	2340	20221208	-30.60	1165	20221026	39.40	1990	-18.39	20230213	1450	12.00	20230516	2340	-30.60	20221208	1165	39.40	20221026	1.30	N	007980	500	251 억	1559041	N	N	28	N	N
72	20230619	120151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1632	39	2	2.45	242610513	149545	110.54	1586	1640	1586	2070	1116	1593	1622.32	3.21	0	21676	1625	1609	1584	1568	1543	1617	1576	252	477	500	1010	1	1	48636071	794	3.17	0.39	12	0.31	515.00	4220.00	2340	20221208	-30.26	1165	20221026	40.09	1990	-17.99	20230213	1450	12.55	20230516	2340	-30.26	20221208	1165	40.09	20221026	1.30	N	007980	500	251 억	1559041	N	N	28	N	N
73	20230619	110318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1628	35	2	2.20	151917307	94026	69.50	1586	1634	1586	2070	1116	1593	1615.69	3.21	0	22520	1625	1609	1584	1568	1543	1617	1576	252	477	500	1010	1	1	48636071	792	3.16	0.39	12	0.19	515.00	4220.00	2340	20221208	-30.43	1165	20221026	39.74	1990	-18.19	20230213	1450	12.28	20230516	2340	-30.43	20221208	1165	39.74	20221026	1.30	N	007980	500	251 억	1559041	N	N	28	N	N
74	20230619	101037	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1618	25	2	1.57	91025524	56521	41.78	1586	1631	1586	2070	1116	1593	1610.47	3.21	0	13598	1625	1609	1584	1568	1543	1617	1576	252	477	500	1010	1	1	48636071	787	3.14	0.38	12	0.12	515.00	4220.00	2340	20221208	-30.85	1165	20221026	38.88	1990	-18.69	20230213	1450	11.59	20230516	2340	-30.85	20221208	1165	38.88	20221026	1.30	N	007980	500	251 억	1559041	N	N	28	N	N
75	20230619	090733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1597	4	2	0.25	8097019	5099	3.77	1586	1598	1586	2070	1116	1593	1587.96	3.21	0	2047	1625	1609	1584	1568	1543	1617	1576	252	477	500	1010	1	1	48636071	777	3.10	0.38	12	0.01	515.00	4220.00	2340	20221208	-31.75	1165	20221026	37.08	1990	-19.75	20230213	1450	10.14	20230516	2340	-31.75	20221208	1165	37.08	20221026	1.30	N	007980	500	251 억	1559041	N	N	28	N	N
76	20230616	160452	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1593	34	2	2.18	214567864	135212	88.80	1559	1600	1559	2025	1092	1559	1586.87	3.15	0	21554	1617	1588	1573	1544	1529	1580	1536	252	466	500	990	1	1	48636071	775	3.09	0.38	12	0.28	515.00	4220.00	2340	20221208	-31.92	1165	20221026	36.74	1990	-19.95	20230213	1450	9.86	20230516	2340	-31.92	20221208	1165	36.74	20221026	1.30	N	007980	500	251 억	1532515	N	N	28	N	N
77	20230616	150728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1592	33	2	2.12	205948351	129800	85.25	1559	1600	1559	2025	1092	1559	1586.66	3.15	0	21313	1617	1588	1573	1544	1529	1580	1536	252	466	500	990	1	1	48636071	774	3.09	0.38	12	0.27	515.00	4220.00	2340	20221208	-31.97	1165	20221026	36.65	1990	-20.00	20230213	1450	9.79	20230516	2340	-31.97	20221208	1165	36.65	20221026	1.30	N	007980	500	251 억	1532515	N	N	25	N	N
78	20230616	140459	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1590	31	2	1.99	156958946	99012	65.03	1559	1600	1559	2025	1092	1559	1585.25	3.15	0	20218	1617	1588	1573	1544	1529	1580	1536	252	466	500	990	1	1	48636071	773	3.09	0.38	12	0.20	515.00	4220.00	2340	20221208	-32.05	1165	20221026	36.48	1990	-20.10	20230213	1450	9.66	20230516	2340	-32.05	20221208	1165	36.48	20221026	1.30	N	007980	500	251 억	1532515	N	N	25	N	N
79	20230616	130508	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1594	35	2	2.25	126863374	80143	52.64	1559	1600	1559	2025	1092	1559	1582.96	3.15	0	21415	1617	1588	1573	1544	1529	1580	1536	252	466	500	990	1	1	48636071	775	3.10	0.38	12	0.16	515.00	4220.00	2340	20221208	-31.88	1165	20221026	36.82	1990	-19.90	20230213	1450	9.93	20230516	2340	-31.88	20221208	1165	36.82	20221026	1.30	N	007980	500	251 억	1532515	N	N	25	N	N
80	20230616	120803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1586	27	2	1.73	102767194	65006	42.69	1559	1600	1559	2025	1092	1559	1580.89	3.15	0	15624	1617	1588	1573	1544	1529	1580	1536	252	466	500	990	1	1	48636071	771	3.08	0.38	12	0.13	515.00	4220.00	2340	20221208	-32.22	1165	20221026	36.14	1990	-20.30	20230213	1450	9.38	20230516	2340	-32.22	20221208	1165	36.14	20221026	1.30	N	007980	500	251 억	1532515	N	N	25	N	N
81	20230616	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1593	34	2	2.18	81355982	51537	33.85	1559	1600	1559	2025	1092	1559	1578.59	3.15	0	14312	1617	1588	1573	1544	1529	1580	1536	252	466	500	990	1	1	48636071	775	3.09	0.38	12	0.11	515.00	4220.00	2340	20221208	-31.92	1165	20221026	36.74	1990	-19.95	20230213	1450	9.86	20230516	2340	-31.92	20221208	1165	36.74	20221026	1.30	N	007980	500	251 억	1532515	N	N	25	N	N
82	20230616	100221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1593	34	2	2.18	54912154	34879	22.91	1559	1600	1559	2025	1092	1559	1574.36	3.15	0	10648	1617	1588	1573	1544	1529	1580	1536	252	466	500	990	1	1	48636071	775	3.09	0.38	12	0.07	515.00	4220.00	2340	20221208	-31.92	1165	20221026	36.74	1990	-19.95	20230213	1450	9.86	20230516	2340	-31.92	20221208	1165	36.74	20221026	1.30	N	007980	500	251 억	1532515	N	N	25	N	N
83	20230616	090635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1560	1	2	0.06	7801895	5004	3.29	1559	1568	1559	2025	1092	1559	1559.13	3.15	0	-186	1617	1588	1573	1544	1529	1580	1536	252	466	500	990	1	1	48636071	759	3.03	0.37	12	0.01	515.00	4220.00	2340	20221208	-33.33	1165	20221026	33.91	1990	-21.61	20230213	1450	7.59	20230516	2340	-33.33	20221208	1165	33.91	20221026	1.30	N	007980	500	251 억	1532515	N	N	25	N	N
84	20230615	150336	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1563	-32	5	-2.01	206373321	131054	53.23	1591	1602	1558	2070	1117	1595	1574.72	3.21	0	-28638	1659	1627	1604	1572	1549	1615	1560	252	476	500	1020	1	1	48636071	760	3.03	0.37	12	0.27	515.00	4220.00	2340	20221208	-33.21	1165	20221026	34.16	1990	-21.46	20230213	1450	7.79	20230516	2340	-33.21	20221208	1165	34.16	20221026	1.25	N	007980	500	251 억	1560402	N	N	35	N	N
85	20230615	141008	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1561	-34	5	-2.13	192865476	122423	49.73	1591	1602	1558	2070	1117	1595	1575.40	3.21	0	-28350	1659	1627	1604	1572	1549	1615	1560	252	476	500	1020	1	1	48636071	759	3.03	0.37	12	0.25	515.00	4220.00	2340	20221208	-33.29	1165	20221026	33.99	1990	-21.56	20230213	1450	7.66	20230516	2340	-33.29	20221208	1165	33.99	20221026	1.25	N	007980	500	251 억	1560402	N	N	35	N	N
86	20230615	130910	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1562	-33	5	-2.07	146604438	92786	37.69	1591	1602	1562	2070	1117	1595	1580.03	3.21	0	-26410	1659	1627	1604	1572	1549	1615	1560	252	476	500	1020	1	1	48636071	760	3.03	0.37	12	0.19	515.00	4220.00	2340	20221208	-33.25	1165	20221026	34.08	1990	-21.51	20230213	1450	7.72	20230516	2340	-33.25	20221208	1165	34.08	20221026	1.25	N	007980	500	251 억	1560402	N	N	35	N	N
87	20230615	120314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1573	-22	5	-1.38	112704087	71170	28.91	1591	1602	1564	2070	1117	1595	1583.59	3.21	0	-22926	1659	1627	1604	1572	1549	1615	1560	252	476	500	1020	1	1	48636071	765	3.05	0.37	12	0.15	515.00	4220.00	2340	20221208	-32.78	1165	20221026	35.02	1990	-20.95	20230213	1450	8.48	20230516	2340	-32.78	20221208	1165	35.02	20221026	1.25	N	007980	500	251 억	1560402	N	N	35	N	N
88	20230615	110807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1569	-26	5	-1.63	99704092	62883	25.54	1591	1602	1569	2070	1117	1595	1585.55	3.21	0	-21312	1659	1627	1604	1572	1549	1615	1560	252	476	500	1020	1	1	48636071	763	3.05	0.37	12	0.13	515.00	4220.00	2340	20221208	-32.95	1165	20221026	34.68	1990	-21.16	20230213	1450	8.21	20230516	2340	-32.95	20221208	1165	34.68	20221026	1.25	N	007980	500	251 억	1560402	N	N	35	N	N
89	20230611	184547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1623	73	2	4.71	1722936108	1065645	804.12	1550	1680	1550	2015	1085	1550	1616.78	3.39	128042	123310	1571	1560	1546	1535	1521	1566	1541	252	465	500	990	1	1	48636071	789	3.15	0.38	12	2.19	515.00	4220.00	2340	20221208	-30.64	1165	20221026	39.31	1990	-18.44	20230213	1450	11.93	20230516	2340	-30.64	20221208	1165	39.31	20221026	1.34	N	007980	500	251 억	1648407	N	N	9	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History