KissMeData/005820/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 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	160205	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23500	-350	5	-1.47	86508450	3689	40.84	23650	23750	23250	31000	16700	23850	23450.37	4.46	0	-1585	24283	24066	23783	23566	23283	24175	23675	115	7150	5000	16690	50	1	2297970	540	7.50	0.47	12	0.16	3133.00	50060.00	28450	20220825	-17.40	18100	20220928	29.83	28000	-16.07	20230228	20150	16.63	20230103	28450	-17.40	20220825	18100	29.83	20220928	0.61	N	005820	5000	114 억	102501	N	N	0	N	N
3	20230630	150205	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23450	-400	5	-1.68	60010400	2561	28.35	23650	23750	23250	31000	16700	23850	23432.41	4.46	0	-1068	24283	24066	23783	23566	23283	24175	23675	115	7150	5000	16690	50	1	2297970	539	7.48	0.47	12	0.11	3133.00	50060.00	28450	20220825	-17.57	18100	20220928	29.56	28000	-16.25	20230228	20150	16.38	20230103	28450	-17.57	20220825	18100	29.56	20220928	0.61	N	005820	5000	114 억	102501	N	N	0	N	N
4	20230630	140206	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23350	-500	5	-2.10	50668450	2163	23.95	23650	23750	23250	31000	16700	23850	23425.08	4.46	0	-976	24283	24066	23783	23566	23283	24175	23675	115	7150	5000	16690	50	1	2297970	537	7.45	0.47	12	0.09	3133.00	50060.00	28450	20220825	-17.93	18100	20220928	29.01	28000	-16.61	20230228	20150	15.88	20230103	28450	-17.93	20220825	18100	29.01	20220928	0.61	N	005820	5000	114 억	102501	N	N	0	N	N
5	20230630	130205	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	-550	5	-2.31	50130600	2140	23.69	23650	23750	23250	31000	16700	23850	23425.51	4.46	0	-960	24283	24066	23783	23566	23283	24175	23675	115	7150	5000	16690	50	1	2297970	535	7.44	0.47	12	0.09	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	0.61	N	005820	5000	114 억	102501	N	N	0	N	N
6	20230630	120204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	-550	5	-2.31	45349450	1935	21.42	23650	23750	23250	31000	16700	23850	23436.41	4.46	0	-846	24283	24066	23783	23566	23283	24175	23675	115	7150	5000	16690	50	1	2297970	535	7.44	0.47	12	0.08	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	0.61	N	005820	5000	114 억	102501	N	N	0	N	N
7	20230630	110205	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23450	-400	5	-1.68	37067950	1581	17.50	23650	23750	23250	31000	16700	23850	23445.89	4.46	0	-616	24283	24066	23783	23566	23283	24175	23675	115	7150	5000	16690	50	1	2297970	539	7.48	0.47	12	0.07	3133.00	50060.00	28450	20220825	-17.57	18100	20220928	29.56	28000	-16.25	20230228	20150	16.38	20230103	28450	-17.57	20220825	18100	29.56	20220928	0.61	N	005820	5000	114 억	102501	N	N	0	N	N
8	20230630	100204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23400	-450	5	-1.89	24423050	1039	11.50	23650	23750	23300	31000	16700	23850	23506.30	4.46	0	-431	24283	24066	23783	23566	23283	24175	23675	115	7150	5000	16690	50	1	2297970	538	7.47	0.47	12	0.05	3133.00	50060.00	28450	20220825	-17.75	18100	20220928	29.28	28000	-16.43	20230228	20150	16.13	20230103	28450	-17.75	20220825	18100	29.28	20220928	0.61	N	005820	5000	114 억	102501	N	N	0	N	N
9	20230630	090206	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23700	-150	5	-0.63	3361000	142	1.57	23650	23750	23650	31000	16700	23850	23669.01	4.46	0	-52	24283	24066	23783	23566	23283	24175	23675	115	7150	5000	16690	50	1	2297970	545	7.56	0.47	12	0.01	3133.00	50060.00	28450	20220825	-16.70	18100	20220928	30.94	28000	-15.36	20230228	20150	17.62	20230103	28450	-16.70	20220825	18100	30.94	20220928	0.61	N	005820	5000	114 억	102501	N	N	0	N	N
10	20230629	160206	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23850	200	2	0.85	215066250	9031	93.51	23700	24000	23500	30700	16600	23650	23814.18	4.45	0	457	24116	23882	23566	23332	23016	24000	23450	115	7050	5000	16550	50	1	2297970	548	7.61	0.48	12	0.39	3133.00	50060.00	28450	20220825	-16.17	18100	20220928	31.77	28000	-14.82	20230228	20150	18.36	20230103	28450	-16.17	20220825	18100	31.77	20220928	0.63	N	005820	5000	114 억	102152	N	N	0	N	N
11	20230629	150204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23850	200	2	0.85	207789050	8725	90.34	23700	24000	23500	30700	16600	23650	23815.36	4.45	0	522	24116	23882	23566	23332	23016	24000	23450	115	7050	5000	16550	50	1	2297970	548	7.61	0.48	12	0.38	3133.00	50060.00	28450	20220825	-16.17	18100	20220928	31.77	28000	-14.82	20230228	20150	18.36	20230103	28450	-16.17	20220825	18100	31.77	20220928	0.63	N	005820	5000	114 억	102152	N	N	0	N	N
12	20230629	140203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23850	200	2	0.85	184955700	7768	80.43	23700	24000	23500	30700	16600	23650	23809.95	4.45	0	596	24116	23882	23566	23332	23016	24000	23450	115	7050	5000	16550	50	1	2297970	548	7.61	0.48	12	0.34	3133.00	50060.00	28450	20220825	-16.17	18100	20220928	31.77	28000	-14.82	20230228	20150	18.36	20230103	28450	-16.17	20220825	18100	31.77	20220928	0.63	N	005820	5000	114 억	102152	N	N	0	N	N
13	20230629	130203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23900	250	2	1.06	171593450	7209	74.64	23700	24000	23500	30700	16600	23650	23802.67	4.45	0	550	24116	23882	23566	23332	23016	24000	23450	115	7050	5000	16550	50	1	2297970	549	7.63	0.48	12	0.31	3133.00	50060.00	28450	20220825	-15.99	18100	20220928	32.04	28000	-14.64	20230228	20150	18.61	20230103	28450	-15.99	20220825	18100	32.04	20220928	0.63	N	005820	5000	114 억	102152	N	N	0	N	N
14	20230629	120204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23850	200	2	0.85	144405800	6070	62.85	23700	24000	23500	30700	16600	23650	23790.08	4.45	0	258	24116	23882	23566	23332	23016	24000	23450	115	7050	5000	16550	50	1	2297970	548	7.61	0.48	12	0.26	3133.00	50060.00	28450	20220825	-16.17	18100	20220928	31.77	28000	-14.82	20230228	20150	18.36	20230103	28450	-16.17	20220825	18100	31.77	20220928	0.63	N	005820	5000	114 억	102152	N	N	0	N	N
15	20230629	110204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23800	150	2	0.63	96376450	4052	41.95	23700	24000	23500	30700	16600	23650	23784.91	4.45	0	182	24116	23882	23566	23332	23016	24000	23450	115	7050	5000	16550	50	1	2297970	547	7.60	0.48	12	0.18	3133.00	50060.00	28450	20220825	-16.34	18100	20220928	31.49	28000	-15.00	20230228	20150	18.11	20230103	28450	-16.34	20220825	18100	31.49	20220928	0.63	N	005820	5000	114 억	102152	N	N	0	N	N
16	20230629	100205	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23750	100	2	0.42	38855600	1645	17.03	23700	23800	23500	30700	16600	23650	23620.43	4.45	0	-70	24116	23882	23566	23332	23016	24000	23450	115	7050	5000	16550	50	1	2297970	546	7.58	0.47	12	0.07	3133.00	50060.00	28450	20220825	-16.52	18100	20220928	31.22	28000	-15.18	20230228	20150	17.87	20230103	28450	-16.52	20220825	18100	31.22	20220928	0.63	N	005820	5000	114 억	102152	N	N	0	N	N
17	20230629	090204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23550	-100	5	-0.42	7278050	308	3.19	23700	23700	23550	30700	16600	23650	23630.03	4.45	0	-221	24116	23882	23566	23332	23016	24000	23450	115	7050	5000	16550	50	1	2297970	541	7.52	0.47	12	0.01	3133.00	50060.00	28450	20220825	-17.22	18100	20220928	30.11	28000	-15.89	20230228	20150	16.87	20230103	28450	-17.22	20220825	18100	30.11	20220928	0.63	N	005820	5000	114 억	102152	N	N	0	N	N
18	20230628	160203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23650	150	2	0.64	227094050	9657	91.32	23500	23800	23250	30550	16450	23500	23516.00	4.45	0	132	23866	23682	23366	23182	22866	23775	23275	115	7050	5000	16450	50	1	2297970	543	7.55	0.47	12	0.42	3133.00	50060.00	28450	20220825	-16.87	18100	20220928	30.66	28000	-15.54	20230228	20150	17.37	20230103	28450	-16.87	20220825	18100	30.66	20220928	0.80	N	005820	5000	114 억	102200	N	N	0	N	N
19	20230628	150204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23700	200	2	0.85	221367050	9415	89.03	23500	23800	23250	30550	16450	23500	23512.17	4.45	0	161	23866	23682	23366	23182	22866	23775	23275	115	7050	5000	16450	50	1	2297970	545	7.56	0.47	12	0.41	3133.00	50060.00	28450	20220825	-16.70	18100	20220928	30.94	28000	-15.36	20230228	20150	17.62	20230103	28450	-16.70	20220825	18100	30.94	20220928	0.80	N	005820	5000	114 억	102200	N	N	0	N	N
20	20230628	140203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23650	150	2	0.64	206731950	8795	83.17	23500	23800	23250	30550	16450	23500	23505.62	4.45	0	105	23866	23682	23366	23182	22866	23775	23275	115	7050	5000	16450	50	1	2297970	543	7.55	0.47	12	0.38	3133.00	50060.00	28450	20220825	-16.87	18100	20220928	30.66	28000	-15.54	20230228	20150	17.37	20230103	28450	-16.87	20220825	18100	30.66	20220928	0.80	N	005820	5000	114 억	102200	N	N	0	N	N
21	20230628	130203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23650	150	2	0.64	178709550	7607	71.93	23500	23800	23250	30550	16450	23500	23492.78	4.45	0	481	23866	23682	23366	23182	22866	23775	23275	115	7050	5000	16450	50	1	2297970	543	7.55	0.47	12	0.33	3133.00	50060.00	28450	20220825	-16.87	18100	20220928	30.66	28000	-15.54	20230228	20150	17.37	20230103	28450	-16.87	20220825	18100	30.66	20220928	0.80	N	005820	5000	114 억	102200	N	N	0	N	N
22	20230628	120151	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23450	-50	5	-0.21	130339500	5554	52.52	23500	23800	23250	30550	16450	23500	23467.68	4.45	0	300	23866	23682	23366	23182	22866	23775	23275	115	7050	5000	16450	50	1	2297970	539	7.48	0.47	12	0.24	3133.00	50060.00	28450	20220825	-17.57	18100	20220928	29.56	28000	-16.25	20230228	20150	16.38	20230103	28450	-17.57	20220825	18100	29.56	20220928	0.80	N	005820	5000	114 억	102200	N	N	0	N	N
23	20230628	110205	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23400	-100	5	-0.43	106816000	4549	43.02	23500	23800	23250	30550	16450	23500	23481.20	4.45	0	441	23866	23682	23366	23182	22866	23775	23275	115	7050	5000	16450	50	1	2297970	538	7.47	0.47	12	0.20	3133.00	50060.00	28450	20220825	-17.75	18100	20220928	29.28	28000	-16.43	20230228	20150	16.13	20230103	28450	-17.75	20220825	18100	29.28	20220928	0.80	N	005820	5000	114 억	102200	N	N	0	N	N
24	20230628	100203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23450	-50	5	-0.21	59564950	2528	23.91	23500	23800	23300	30550	16450	23500	23562.08	4.45	0	302	23866	23682	23366	23182	22866	23775	23275	115	7050	5000	16450	50	1	2297970	539	7.48	0.47	12	0.11	3133.00	50060.00	28450	20220825	-17.57	18100	20220928	29.56	28000	-16.25	20230228	20150	16.38	20230103	28450	-17.57	20220825	18100	29.56	20220928	0.80	N	005820	5000	114 억	102200	N	N	0	N	N
25	20230628	090203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23400	-100	5	-0.43	4900100	209	1.98	23500	23500	23400	30550	16450	23500	23445.45	4.45	0	-21	23866	23682	23366	23182	22866	23775	23275	115	7050	5000	16450	50	1	2297970	538	7.47	0.47	12	0.01	3133.00	50060.00	28450	20220825	-17.75	18100	20220928	29.28	28000	-16.43	20230228	20150	16.13	20230103	28450	-17.75	20220825	18100	29.28	20220928	0.80	N	005820	5000	114 억	102200	N	N	0	N	N
26	20230627	160204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23500	500	2	2.17	246827700	10574	68.11	23200	23550	23050	29900	16100	23000	23342.89	4.33	0	2687	23733	23366	22983	22616	22233	23550	22800	115	6900	5000	16100	50	1	2297970	540	7.50	0.47	12	0.46	3133.00	50060.00	28450	20220825	-17.40	18100	20220928	29.83	28000	-16.07	20230228	20150	16.63	20230103	28450	-17.40	20220825	18100	29.83	20220928	0.72	N	005820	5000	114 억	99454	N	N	1	N	N
27	20230627	150204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23500	500	2	2.17	234904250	10066	64.84	23200	23550	23050	29900	16100	23000	23336.40	4.33	0	2490	23733	23366	22983	22616	22233	23550	22800	115	6900	5000	16100	50	1	2297970	540	7.50	0.47	12	0.44	3133.00	50060.00	28450	20220825	-17.40	18100	20220928	29.83	28000	-16.07	20230228	20150	16.63	20230103	28450	-17.40	20220825	18100	29.83	20220928	0.72	N	005820	5000	114 억	99454	N	N	1	N	N
28	20230627	140205	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23500	500	2	2.17	196587900	8434	54.33	23200	23550	23050	29900	16100	23000	23308.98	4.33	0	2039	23733	23366	22983	22616	22233	23550	22800	115	6900	5000	16100	50	1	2297970	540	7.50	0.47	12	0.37	3133.00	50060.00	28450	20220825	-17.40	18100	20220928	29.83	28000	-16.07	20230228	20150	16.63	20230103	28450	-17.40	20220825	18100	29.83	20220928	0.72	N	005820	5000	114 억	99454	N	N	1	N	N
29	20230627	130206	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	300	2	1.30	83837800	3613	23.27	23200	23350	23050	29900	16100	23000	23204.48	4.33	0	782	23733	23366	22983	22616	22233	23550	22800	115	6900	5000	16100	50	1	2297970	535	7.44	0.47	12	0.16	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	0.72	N	005820	5000	114 억	99454	N	N	1	N	N
30	20230627	120206	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	300	2	1.30	70161800	3026	19.49	23200	23350	23050	29900	16100	23000	23186.32	4.33	0	662	23733	23366	22983	22616	22233	23550	22800	115	6900	5000	16100	50	1	2297970	535	7.44	0.47	12	0.13	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	0.72	N	005820	5000	114 억	99454	N	N	1	N	N
31	20230627	110206	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	200	2	0.87	68744900	2965	19.10	23200	23350	23050	29900	16100	23000	23185.46	4.33	0	644	23733	23366	22983	22616	22233	23550	22800	115	6900	5000	16100	50	1	2297970	533	7.41	0.46	12	0.13	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	0.72	N	005820	5000	114 억	99454	N	N	1	N	N
32	20230627	100202	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	300	2	1.30	30233450	1306	8.41	23200	23350	23050	29900	16100	23000	23149.66	4.33	0	578	23733	23366	22983	22616	22233	23550	22800	115	6900	5000	16100	50	1	2297970	535	7.44	0.47	12	0.06	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	0.72	N	005820	5000	114 억	99454	N	N	1	N	N
33	20230627	090203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23100	100	2	0.43	22988900	994	6.40	23200	23200	23050	29900	16100	23000	23127.67	4.33	0	476	23733	23366	22983	22616	22233	23550	22800	115	6900	5000	16100	50	1	2297970	531	7.37	0.46	12	0.04	3133.00	50060.00	28450	20220825	-18.80	18100	20220928	27.62	28000	-17.50	20230228	20150	14.64	20230103	28450	-18.80	20220825	18100	27.62	20220928	0.72	N	005820	5000	114 억	99454	N	N	1	N	N
34	20230626	160203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23000	200	2	0.88	353764850	15388	81.01	22800	23350	22600	29600	16000	22800	22989.55	4.16	0	3550	23466	23132	22866	22532	22266	23300	22700	115	6800	5000	15960	50	1	2297970	529	7.34	0.46	12	0.67	3133.00	50060.00	28450	20220825	-19.16	18100	20220928	27.07	28000	-17.86	20230228	20150	14.14	20230103	28450	-19.16	20220825	18100	27.07	20220928	1.28	N	005820	5000	114 억	95562	N	N	1	N	N
35	20230626	150204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	400	2	1.75	326607650	14213	74.82	22800	23350	22600	29600	16000	22800	22979.50	4.16	0	3279	23466	23132	22866	22532	22266	23300	22700	115	6800	5000	15960	50	1	2297970	533	7.41	0.46	12	0.62	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	1.28	N	005820	5000	114 억	95562	N	N	4	N	N
36	20230626	140204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	500	2	2.19	306161500	13335	70.20	22800	23350	22600	29600	16000	22800	22959.24	4.16	0	3278	23466	23132	22866	22532	22266	23300	22700	115	6800	5000	15960	50	1	2297970	535	7.44	0.47	12	0.58	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.28	N	005820	5000	114 억	95562	N	N	4	N	N
37	20230626	130204	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23350	550	2	2.41	277204050	12088	63.64	22800	23350	22600	29600	16000	22800	22932.17	4.16	0	2590	23466	23132	22866	22532	22266	23300	22700	115	6800	5000	15960	50	1	2297970	537	7.45	0.47	12	0.53	3133.00	50060.00	28450	20220825	-17.93	18100	20220928	29.01	28000	-16.61	20230228	20150	15.88	20230103	28450	-17.93	20220825	18100	29.01	20220928	1.28	N	005820	5000	114 억	95562	N	N	4	N	N
38	20230626	120203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	450	2	1.97	262741800	11465	60.36	22800	23350	22600	29600	16000	22800	22916.86	4.16	0	2438	23466	23132	22866	22532	22266	23300	22700	115	6800	5000	15960	50	1	2297970	534	7.42	0.46	12	0.50	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.28	N	005820	5000	114 억	95562	N	N	4	N	N
39	20230626	110203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22950	150	2	0.66	158328650	6954	36.61	22800	23150	22600	29600	16000	22800	22768.00	4.16	0	1963	23466	23132	22866	22532	22266	23300	22700	115	6800	5000	15960	50	1	2297970	527	7.33	0.46	12	0.30	3133.00	50060.00	28450	20220825	-19.33	18100	20220928	26.80	28000	-18.04	20230228	20150	13.90	20230103	28450	-19.33	20220825	18100	26.80	20220928	1.28	N	005820	5000	114 억	95562	N	N	4	N	N
40	20230626	100203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22800	0	3	0.00	100898650	4438	23.36	22800	22900	22600	29600	16000	22800	22735.16	4.16	0	1416	23466	23132	22866	22532	22266	23300	22700	115	6800	5000	15960	50	1	2297970	524	7.28	0.46	12	0.19	3133.00	50060.00	28450	20220825	-19.86	18100	20220928	25.97	28000	-18.57	20230228	20150	13.15	20230103	28450	-19.86	20220825	18100	25.97	20220928	1.28	N	005820	5000	114 억	95562	N	N	4	N	N
41	20230626	090203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22600	-200	5	-0.88	7095900	313	1.65	22800	22800	22600	29600	16000	22800	22670.61	4.16	0	40	23466	23132	22866	22532	22266	23300	22700	115	6800	5000	15960	50	1	2297970	519	7.21	0.45	12	0.01	3133.00	50060.00	28450	20220825	-20.56	18100	20220928	24.86	28000	-19.29	20230228	20150	12.16	20230103	28450	-20.56	20220825	18100	24.86	20220928	1.28	N	005820	5000	114 억	95562	N	N	4	N	N
42	20230623	152840	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22700	-50	5	-0.22	423736250	18588	68.43	22600	23200	22600	29550	15950	22750	22796.23	3.98	0	4196	23550	23150	22950	22550	22350	23050	22450	115	6800	5000	15920	50	1	2297970	522	7.25	0.45	12	0.81	3133.00	50060.00	28450	20220825	-20.21	18100	20220928	25.41	28000	-18.93	20230228	20150	12.66	20230103	28450	-20.21	20220825	18100	25.41	20220928	1.63	N	005820	5000	114 억	91458	N	N	1	N	N
43	20230623	140149	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22850	100	2	0.44	367189850	16097	59.26	22600	23200	22600	29550	15950	22750	22811.07	3.98	0	3804	23550	23150	22950	22550	22350	23050	22450	115	6800	5000	15920	50	1	2297970	525	7.29	0.46	12	0.70	3133.00	50060.00	28450	20220825	-19.68	18100	20220928	26.24	28000	-18.39	20230228	20150	13.40	20230103	28450	-19.68	20220825	18100	26.24	20220928	1.63	N	005820	5000	114 억	91458	N	N	1	N	N
44	20230622	160558	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22750	-250	5	-1.09	627718350	27149	163.16	23000	23350	22750	29900	16100	23000	23122.98	3.77	0	3032	23966	23482	23166	22682	22366	23325	22525	115	6900	5000	16100	50	1	2297970	523	7.26	0.45	12	1.18	3133.00	50060.00	28450	20220825	-20.04	18100	20220928	25.69	28000	-18.75	20230228	20150	12.90	20230103	28450	-20.04	20220825	18100	25.69	20220928	1.37	N	005820	5000	114 억	86697	N	N	1	N	N
45	20230622	150537	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22950	-50	5	-0.22	606629900	26223	157.59	23000	23350	22800	29900	16100	23000	23133.50	3.77	0	3005	23966	23482	23166	22682	22366	23325	22525	115	6900	5000	16100	50	1	2297970	527	7.33	0.46	12	1.14	3133.00	50060.00	28450	20220825	-19.33	18100	20220928	26.80	28000	-18.04	20230228	20150	13.90	20230103	28450	-19.33	20220825	18100	26.80	20220928	1.37	N	005820	5000	114 억	86697	N	N	36	N	N
46	20230622	140416	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23050	50	2	0.22	556611400	24041	144.48	23000	23350	22850	29900	16100	23000	23152.59	3.77	0	2875	23966	23482	23166	22682	22366	23325	22525	115	6900	5000	16100	50	1	2297970	530	7.36	0.46	12	1.05	3133.00	50060.00	28450	20220825	-18.98	18100	20220928	27.35	28000	-17.68	20230228	20150	14.39	20230103	28450	-18.98	20220825	18100	27.35	20220928	1.37	N	005820	5000	114 억	86697	N	N	36	N	N
47	20230622	130843	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23100	100	2	0.43	472380400	20394	122.56	23000	23350	22850	29900	16100	23000	23162.71	3.77	0	2824	23966	23482	23166	22682	22366	23325	22525	115	6900	5000	16100	50	1	2297970	531	7.37	0.46	12	0.89	3133.00	50060.00	28450	20220825	-18.80	18100	20220928	27.62	28000	-17.50	20230228	20150	14.64	20230103	28450	-18.80	20220825	18100	27.62	20220928	1.37	N	005820	5000	114 억	86697	N	N	36	N	N
48	20230622	120943	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23000	0	3	0.00	438781200	18939	113.82	23000	23350	22850	29900	16100	23000	23168.13	3.77	0	2825	23966	23482	23166	22682	22366	23325	22525	115	6900	5000	16100	50	1	2297970	529	7.34	0.46	12	0.82	3133.00	50060.00	28450	20220825	-19.16	18100	20220928	27.07	28000	-17.86	20230228	20150	14.14	20230103	28450	-19.16	20220825	18100	27.07	20220928	1.37	N	005820	5000	114 억	86697	N	N	36	N	N
49	20230622	110653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	300	2	1.30	305610150	13176	79.18	23000	23350	22850	29900	16100	23000	23194.46	3.77	0	1830	23966	23482	23166	22682	22366	23325	22525	115	6900	5000	16100	50	1	2297970	535	7.44	0.47	12	0.57	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.37	N	005820	5000	114 억	86697	N	N	36	N	N
50	20230622	101000	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23050	50	2	0.22	28228800	1229	7.39	23000	23100	22850	29900	16100	23000	22968.92	3.77	0	109	23966	23482	23166	22682	22366	23325	22525	115	6900	5000	16100	50	1	2297970	530	7.36	0.46	12	0.05	3133.00	50060.00	28450	20220825	-18.98	18100	20220928	27.35	28000	-17.68	20230228	20150	14.39	20230103	28450	-18.98	20220825	18100	27.35	20220928	1.37	N	005820	5000	114 억	86697	N	N	36	N	N
51	20230622	090706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22850	-150	5	-0.65	7772950	339	2.04	23000	23000	22850	29900	16100	23000	22929.06	3.77	0	26	23966	23482	23166	22682	22366	23325	22525	115	6900	5000	16100	50	1	2297970	525	7.29	0.46	12	0.01	3133.00	50060.00	28450	20220825	-19.68	18100	20220928	26.24	28000	-18.39	20230228	20150	13.40	20230103	28450	-19.68	20220825	18100	26.24	20220928	1.37	N	005820	5000	114 억	86697	N	N	36	N	N
52	20230621	160808	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23000	-400	5	-1.71	385439950	16624	75.18	23300	23650	22850	30400	16400	23400	23185.75	3.64	0	2193	24133	23766	23433	23066	22733	23950	23250	115	7000	5000	16380	50	1	2297970	529	7.34	0.46	12	0.72	3133.00	50060.00	28450	20220825	-19.16	18100	20220928	27.07	28000	-17.86	20230228	20150	14.14	20230103	28450	-19.16	20220825	18100	27.07	20220928	1.98	N	005820	5000	114 억	83568	N	N	36	N	N
53	20230621	150257	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	-200	5	-0.85	373116500	16089	72.76	23300	23650	22850	30400	16400	23400	23190.78	3.64	0	2112	24133	23766	23433	23066	22733	23950	23250	115	7000	5000	16380	50	1	2297970	533	7.41	0.46	12	0.70	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	1.98	N	005820	5000	114 억	83568	N	N	1	N	N
54	20230621	140519	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	-100	5	-0.43	353749650	15252	68.98	23300	23650	22850	30400	16400	23400	23193.66	3.64	0	2106	24133	23766	23433	23066	22733	23950	23250	115	7000	5000	16380	50	1	2297970	535	7.44	0.47	12	0.66	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.98	N	005820	5000	114 억	83568	N	N	1	N	N
55	20230621	130956	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22950	-450	5	-1.92	328088400	14140	63.95	23300	23650	22950	30400	16400	23400	23202.86	3.64	0	2087	24133	23766	23433	23066	22733	23950	23250	115	7000	5000	16380	50	1	2297970	527	7.33	0.46	12	0.62	3133.00	50060.00	28450	20220825	-19.33	18100	20220928	26.80	28000	-18.04	20230228	20150	13.90	20230103	28450	-19.33	20220825	18100	26.80	20220928	1.98	N	005820	5000	114 억	83568	N	N	1	N	N
56	20230621	120823	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23550	150	2	0.64	51149500	2188	9.90	23300	23650	23150	30400	16400	23400	23377.29	3.64	0	-337	24133	23766	23433	23066	22733	23950	23250	115	7000	5000	16380	50	1	2297970	541	7.52	0.47	12	0.10	3133.00	50060.00	28450	20220825	-17.22	18100	20220928	30.11	28000	-15.89	20230228	20150	16.87	20230103	28450	-17.22	20220825	18100	30.11	20220928	1.98	N	005820	5000	114 억	83568	N	N	1	N	N
57	20230621	110644	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	-150	5	-0.64	16539150	709	3.21	23300	23400	23250	30400	16400	23400	23327.43	3.64	0	-108	24133	23766	23433	23066	22733	23950	23250	115	7000	5000	16380	50	1	2297970	534	7.42	0.46	12	0.03	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.98	N	005820	5000	114 억	83568	N	N	1	N	N
58	20230621	100930	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23400	0	3	0.00	5972800	256	1.16	23300	23400	23250	30400	16400	23400	23331.25	3.64	0	-48	24133	23766	23433	23066	22733	23950	23250	115	7000	5000	16380	50	1	2297970	538	7.47	0.47	12	0.01	3133.00	50060.00	28450	20220825	-17.75	18100	20220928	29.28	28000	-16.43	20230228	20150	16.13	20230103	28450	-17.75	20220825	18100	29.28	20220928	1.98	N	005820	5000	114 억	83568	N	N	1	N	N
59	20230621	091024	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	-100	5	-0.43	885350	38	0.17	23300	23300	23250	30400	16400	23400	23298.68	3.64	0	-30	24133	23766	23433	23066	22733	23950	23250	115	7000	5000	16380	50	1	2297970	535	7.44	0.47	12	0.00	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.98	N	005820	5000	114 억	83568	N	N	1	N	N
60	20230620	160206	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23400	200	2	0.86	514462800	22068	79.84	23200	23800	23100	30150	16250	23200	23312.53	3.59	0	1716	24366	23782	23416	22832	22466	23600	22650	115	6950	5000	16240	50	1	2297970	538	7.47	0.47	12	0.96	3133.00	50060.00	28450	20220825	-17.75	18100	20220928	29.28	28000	-16.43	20230228	20150	16.13	20230103	28450	-17.75	20220825	18100	29.28	20220928	1.94	N	005820	5000	114 억	82543	N	N	1	N	N
61	20230620	150543	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	50	2	0.22	505361750	21677	78.42	23200	23800	23100	30150	16250	23200	23313.30	3.59	0	1757	24366	23782	23416	22832	22466	23600	22650	115	6950	5000	16240	50	1	2297970	534	7.42	0.46	12	0.94	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.94	N	005820	5000	114 억	82543	N	N	2	N	N
62	20230620	140917	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	50	2	0.22	497805500	21352	77.25	23200	23800	23100	30150	16250	23200	23314.26	3.59	0	1779	24366	23782	23416	22832	22466	23600	22650	115	6950	5000	16240	50	1	2297970	534	7.42	0.46	12	0.93	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.94	N	005820	5000	114 억	82543	N	N	2	N	N
63	20230620	130416	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	100	2	0.43	493828400	21181	76.63	23200	23800	23100	30150	16250	23200	23314.71	3.59	0	1803	24366	23782	23416	22832	22466	23600	22650	115	6950	5000	16240	50	1	2297970	535	7.44	0.47	12	0.92	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.94	N	005820	5000	114 억	82543	N	N	2	N	N
64	20230620	120215	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23650	450	2	1.94	309931250	13297	48.11	23200	23800	23100	30150	16250	23200	23308.40	3.59	0	331	24366	23782	23416	22832	22466	23600	22650	115	6950	5000	16240	50	1	2297970	543	7.55	0.47	12	0.58	3133.00	50060.00	28450	20220825	-16.87	18100	20220928	30.66	28000	-15.54	20230228	20150	17.37	20230103	28450	-16.87	20220825	18100	30.66	20220928	1.94	N	005820	5000	114 억	82543	N	N	2	N	N
65	20230620	110234	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	0	3	0.00	145314650	6268	22.68	23200	23300	23100	30150	16250	23200	23183.56	3.59	0	-1223	24366	23782	23416	22832	22466	23600	22650	115	6950	5000	16240	50	1	2297970	533	7.41	0.46	12	0.27	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	1.94	N	005820	5000	114 억	82543	N	N	2	N	N
66	20230620	101029	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	0	3	0.00	136381600	5883	21.28	23200	23300	23100	30150	16250	23200	23182.31	3.59	0	-1210	24366	23782	23416	22832	22466	23600	22650	115	6950	5000	16240	50	1	2297970	533	7.41	0.46	12	0.26	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	1.94	N	005820	5000	114 억	82543	N	N	2	N	N
67	20230620	090913	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	50	2	0.22	76928300	3322	12.02	23200	23250	23100	30150	16250	23200	23157.16	3.59	0	-1154	24366	23782	23416	22832	22466	23600	22650	115	6950	5000	16240	50	1	2297970	534	7.42	0.46	12	0.14	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.94	N	005820	5000	114 억	82543	N	N	2	N	N
68	20230619	160802	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	-150	5	-0.64	640560800	27307	930.39	23250	24000	23050	30350	16350	23350	23457.76	3.51	0	1215	23750	23550	23250	23050	22750	23400	22900	115	7000	5000	16340	50	1	2297970	533	7.41	0.46	12	1.19	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	1.84	N	005820	5000	114 억	80611	N	N	2	N	N
69	20230619	151012	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	-50	5	-0.21	575166200	24496	834.62	23250	24000	23050	30350	16350	23350	23480.00	3.51	0	466	23750	23550	23250	23050	22750	23400	22900	115	7000	5000	16340	50	1	2297970	535	7.44	0.47	12	1.07	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.84	N	005820	5000	114 억	80611	N	N	1	N	N
70	20230619	141004	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23500	150	2	0.64	146212700	6231	212.30	23250	24000	23050	30350	16350	23350	23465.37	3.51	0	-1836	23750	23550	23250	23050	22750	23400	22900	115	7000	5000	16340	50	1	2297970	540	7.50	0.47	12	0.27	3133.00	50060.00	28450	20220825	-17.40	18100	20220928	29.83	28000	-16.07	20230228	20150	16.63	20230103	28450	-17.40	20220825	18100	29.83	20220928	1.84	N	005820	5000	114 억	80611	N	N	1	N	N
71	20230619	130945	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	-100	5	-0.43	34019350	1469	50.05	23250	23350	23050	30350	16350	23350	23158.17	3.51	0	-583	23750	23550	23250	23050	22750	23400	22900	115	7000	5000	16340	50	1	2297970	534	7.42	0.46	12	0.06	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.84	N	005820	5000	114 억	80611	N	N	1	N	N
72	20230619	120145	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23050	-300	5	-1.28	14090600	608	20.72	23250	23350	23050	30350	16350	23350	23175.33	3.51	0	-272	23750	23550	23250	23050	22750	23400	22900	115	7000	5000	16340	50	1	2297970	530	7.36	0.46	12	0.03	3133.00	50060.00	28450	20220825	-18.98	18100	20220928	27.35	28000	-17.68	20230228	20150	14.39	20230103	28450	-18.98	20220825	18100	27.35	20220928	1.84	N	005820	5000	114 억	80611	N	N	1	N	N
73	20230619	110844	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23150	-200	5	-0.86	11226550	484	16.49	23250	23350	23150	30350	16350	23350	23195.35	3.51	0	-272	23750	23550	23250	23050	22750	23400	22900	115	7000	5000	16340	50	1	2297970	532	7.39	0.46	12	0.02	3133.00	50060.00	28450	20220825	-18.63	18100	20220928	27.90	28000	-17.32	20230228	20150	14.89	20230103	28450	-18.63	20220825	18100	27.90	20220928	1.84	N	005820	5000	114 억	80611	N	N	1	N	N
74	20230619	101034	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	-50	5	-0.21	5947150	256	8.72	23250	23350	23150	30350	16350	23350	23231.05	3.51	0	-110	23750	23550	23250	23050	22750	23400	22900	115	7000	5000	16340	50	1	2297970	535	7.44	0.47	12	0.01	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.84	N	005820	5000	114 억	80611	N	N	1	N	N
75	20230619	090637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23350	0	3	0.00	209350	9	0.31	23250	23350	23250	30350	16350	23350	23261.11	3.51	0	0	23750	23550	23250	23050	22750	23400	22900	115	7000	5000	16340	50	1	2297970	537	7.45	0.47	12	0.00	3133.00	50060.00	28450	20220825	-17.93	18100	20220928	29.01	28000	-16.61	20230228	20150	15.88	20230103	28450	-17.93	20220825	18100	29.01	20220928	1.84	N	005820	5000	114 억	80611	N	N	1	N	N
76	20230616	161001	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23350	200	2	0.86	68092400	2935	32.12	23450	23450	22950	30050	16250	23150	23200.14	3.52	0	-226	24250	23700	23250	22700	22250	23975	22975	115	6900	5000	16200	50	1	2297970	537	7.45	0.47	12	0.13	3133.00	50060.00	28450	20220825	-17.93	18100	20220928	29.01	28000	-16.61	20230228	20150	15.88	20230103	28450	-17.93	20220825	18100	29.01	20220928	1.86	N	005820	5000	114 억	80814	N	N	1	N	N
77	20230616	150632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	50	2	0.22	65640850	2830	30.97	23450	23450	22950	30050	16250	23150	23194.65	3.52	0	-225	24250	23700	23250	22700	22250	23975	22975	115	6900	5000	16200	50	1	2297970	533	7.41	0.46	12	0.12	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	1.86	N	005820	5000	114 억	80814	N	N	2	N	N
78	20230616	140652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23350	200	2	0.86	50824750	2194	24.01	23450	23450	22950	30050	16250	23150	23165.34	3.52	0	-247	24250	23700	23250	22700	22250	23975	22975	115	6900	5000	16200	50	1	2297970	537	7.45	0.47	12	0.10	3133.00	50060.00	28450	20220825	-17.93	18100	20220928	29.01	28000	-16.61	20230228	20150	15.88	20230103	28450	-17.93	20220825	18100	29.01	20220928	1.86	N	005820	5000	114 억	80814	N	N	2	N	N
79	20230616	130245	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	50	2	0.22	33999250	1470	16.09	23450	23450	22950	30050	16250	23150	23128.74	3.52	0	-4	24250	23700	23250	22700	22250	23975	22975	115	6900	5000	16200	50	1	2297970	533	7.41	0.46	12	0.06	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	1.86	N	005820	5000	114 억	80814	N	N	2	N	N
80	20230616	120547	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	22950	-200	5	-0.86	29148250	1260	13.79	23450	23450	22950	30050	16250	23150	23133.53	3.52	0	48	24250	23700	23250	22700	22250	23975	22975	115	6900	5000	16200	50	1	2297970	527	7.33	0.46	12	0.05	3133.00	50060.00	28450	20220825	-19.33	18100	20220928	26.80	28000	-18.04	20230228	20150	13.90	20230103	28450	-19.33	20220825	18100	26.80	20220928	1.86	N	005820	5000	114 억	80814	N	N	2	N	N
81	20230616	110623	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	100	2	0.43	19481000	840	9.19	23450	23450	23000	30050	16250	23150	23191.67	3.52	0	20	24250	23700	23250	22700	22250	23975	22975	115	6900	5000	16200	50	1	2297970	534	7.42	0.46	12	0.04	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.86	N	005820	5000	114 억	80814	N	N	2	N	N
82	20230616	100628	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23050	-100	5	-0.43	17114500	738	8.08	23450	23450	23000	30050	16250	23150	23190.38	3.52	0	-16	24250	23700	23250	22700	22250	23975	22975	115	6900	5000	16200	50	1	2297970	530	7.36	0.46	12	0.03	3133.00	50060.00	28450	20220825	-18.98	18100	20220928	27.35	28000	-17.68	20230228	20150	14.39	20230103	28450	-18.98	20220825	18100	27.35	20220928	1.86	N	005820	5000	114 억	80814	N	N	2	N	N
83	20230616	090919	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	100	2	0.43	9496800	409	4.48	23450	23450	23000	30050	16250	23150	23219.56	3.52	0	-12	24250	23700	23250	22700	22250	23975	22975	115	6900	5000	16200	50	1	2297970	534	7.42	0.46	12	0.02	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.86	N	005820	5000	114 억	80814	N	N	2	N	N
84	20230615	151055	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23100	100	2	0.43	208852600	8992	47.27	22800	23800	22800	29900	16100	23000	23226.49	3.46	0	1248	24300	23650	23250	22600	22200	23450	22400	115	6900	5000	16100	50	1	2297970	531	7.37	0.46	12	0.39	3133.00	50060.00	28450	20220825	-18.80	18100	20220928	27.62	28000	-17.50	20230228	20150	14.64	20230103	28450	-18.80	20220825	18100	27.62	20220928	1.73	N	005820	5000	114 억	79462	N	N	2	N	N
85	20230615	140414	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	300	2	1.30	180333100	7758	40.78	22800	23800	22800	29900	16100	23000	23244.79	3.46	0	1175	24300	23650	23250	22600	22200	23450	22400	115	6900	5000	16100	50	1	2297970	535	7.44	0.47	12	0.34	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.73	N	005820	5000	114 억	79462	N	N	2	N	N
86	20230615	131106	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23300	300	2	1.30	175027050	7530	39.59	22800	23800	22800	29900	16100	23000	23243.96	3.46	0	1114	24300	23650	23250	22600	22200	23450	22400	115	6900	5000	16100	50	1	2297970	535	7.44	0.47	12	0.33	3133.00	50060.00	28450	20220825	-18.10	18100	20220928	28.73	28000	-16.79	20230228	20150	15.63	20230103	28450	-18.10	20220825	18100	28.73	20220928	1.73	N	005820	5000	114 억	79462	N	N	2	N	N
87	20230615	120919	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23250	250	2	1.09	169133550	7276	38.25	22800	23800	22800	29900	16100	23000	23245.40	3.46	0	961	24300	23650	23250	22600	22200	23450	22400	115	6900	5000	16100	50	1	2297970	534	7.42	0.46	12	0.32	3133.00	50060.00	28450	20220825	-18.28	18100	20220928	28.45	28000	-16.96	20230228	20150	15.38	20230103	28450	-18.28	20220825	18100	28.45	20220928	1.73	N	005820	5000	114 억	79462	N	N	2	N	N
88	20230615	110656	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23200	200	2	0.87	127572800	5481	28.81	22800	23800	22800	29900	16100	23000	23275.46	3.46	0	961	24300	23650	23250	22600	22200	23450	22400	115	6900	5000	16100	50	1	2297970	533	7.41	0.46	12	0.24	3133.00	50060.00	28450	20220825	-18.45	18100	20220928	28.18	28000	-17.14	20230228	20150	15.14	20230103	28450	-18.45	20220825	18100	28.18	20220928	1.73	N	005820	5000	114 억	79462	N	N	2	N	N
89	20230611	184917	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23350	200	2	0.86	88962350	3826	104.19	23150	23350	23050	30050	16250	23150	23251.01	3.54	-831	-831	23483	23316	23183	23016	22883	23300	23000	115	6900	5000	16200	50	1	2297970	537	7.45	0.47	12	0.17	3133.00	50060.00	28450	20220825	-17.93	18100	20220928	29.01	28000	-16.61	20230228	20150	15.88	20230103	28450	-17.93	20220825	18100	29.01	20220928	1.58	N	005820	5000	114 억	81365	N	N	1	N	N
90	20230611	181751	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	23350	200	2	0.86	88962350	3826	104.19	23150	23350	23050	30050	16250	23150	23251.01	3.54	-831	-831	23483	23316	23183	23016	22883	23300	23000	115	6900	5000	16200	50	1	2297970	537	7.45	0.47	12	0.17	3133.00	50060.00	28450	20220825	-17.93	18100	20220928	29.01	28000	-16.61	20230228	20150	15.88	20230103	28450	-17.93	20220825	18100	29.01	20220928	1.58	N	005820	5000	114 억	81365	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History