KissMeData/000950/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27700	-900	5	-3.15	76216650	2751	224.02	28500	28900	26850	37150	20050	28600	27705.07	0.41	0	93	30400	29500	28900	28000	27400	29950	28450	84	8550	5000	18870	50	1	1680000	465	0.69	0.20	12	0.16	40151.00	137373.00	86900	20220922	-68.12	26850	20230630	3.17	53700	-48.42	20230220	26850	3.17	20230630	86900	-68.12	20220922	26850	3.17	20230630	0.08	N	000950	5000	84 억	6898	N	N	0	N	N
3	20230630	150111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28050	-550	5	-1.92	71221050	2571	209.36	28500	28900	26850	37150	20050	28600	27701.69	0.41	0	93	30400	29500	28900	28000	27400	29950	28450	84	8550	5000	18870	50	1	1680000	471	0.70	0.20	12	0.15	40151.00	137373.00	86900	20220922	-67.72	26850	20230630	4.47	53700	-47.77	20230220	26850	4.47	20230630	86900	-67.72	20220922	26850	4.47	20230630	0.08	N	000950	5000	84 억	6898	N	N	0	N	N
4	20230630	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28000	-600	5	-2.10	68504700	2474	201.47	28500	28900	26850	37150	20050	28600	27689.85	0.41	0	91	30400	29500	28900	28000	27400	29950	28450	84	8550	5000	18870	50	1	1680000	470	0.70	0.20	12	0.15	40151.00	137373.00	86900	20220922	-67.78	26850	20230630	4.28	53700	-47.86	20230220	26850	4.28	20230630	86900	-67.78	20220922	26850	4.28	20230630	0.08	N	000950	5000	84 억	6898	N	N	0	N	N
5	20230630	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27850	-750	5	-2.62	62814200	2270	184.85	28500	28900	26850	37150	20050	28600	27671.45	0.41	0	82	30400	29500	28900	28000	27400	29950	28450	84	8550	5000	18870	50	1	1680000	468	0.69	0.20	12	0.14	40151.00	137373.00	86900	20220922	-67.95	26850	20230630	3.72	53700	-48.14	20230220	26850	3.72	20230630	86900	-67.95	20220922	26850	3.72	20230630	0.08	N	000950	5000	84 억	6898	N	N	0	N	N
6	20230630	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27750	-850	5	-2.97	61147250	2210	179.97	28500	28900	26850	37150	20050	28600	27668.44	0.41	0	82	30400	29500	28900	28000	27400	29950	28450	84	8550	5000	18870	50	1	1680000	466	0.69	0.20	12	0.13	40151.00	137373.00	86900	20220922	-68.07	26850	20230630	3.35	53700	-48.32	20230220	26850	3.35	20230630	86900	-68.07	20220922	26850	3.35	20230630	0.08	N	000950	5000	84 억	6898	N	N	0	N	N
7	20230630	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27750	-850	5	-2.97	58655950	2120	172.64	28500	28900	26850	37150	20050	28600	27667.90	0.41	0	70	30400	29500	28900	28000	27400	29950	28450	84	8550	5000	18870	50	1	1680000	466	0.69	0.20	12	0.13	40151.00	137373.00	86900	20220922	-68.07	26850	20230630	3.35	53700	-48.32	20230220	26850	3.35	20230630	86900	-68.07	20220922	26850	3.35	20230630	0.08	N	000950	5000	84 억	6898	N	N	0	N	N
8	20230630	100111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27800	-800	5	-2.80	56463400	2041	166.21	28500	28900	26850	37150	20050	28600	27664.58	0.41	0	69	30400	29500	28900	28000	27400	29950	28450	84	8550	5000	18870	50	1	1680000	467	0.69	0.20	12	0.12	40151.00	137373.00	86900	20220922	-68.01	26850	20230630	3.54	53700	-48.23	20230220	26850	3.54	20230630	86900	-68.01	20220922	26850	3.54	20230630	0.08	N	000950	5000	84 억	6898	N	N	0	N	N
9	20230630	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28500	-100	5	-0.35	1624500	57	4.64	28500	28500	28500	37150	20050	28600	28500.00	0.41	0	0	30400	29500	28900	28000	27400	29950	28450	84	8550	5000	18870	50	1	1680000	479	0.71	0.21	12	0.00	40151.00	137373.00	86900	20220922	-67.20	27850	20230626	2.33	53700	-46.93	20230220	27850	2.33	20230626	86900	-67.20	20220922	27850	2.33	20230626	0.08	N	000950	5000	84 억	6898	N	N	0	N	N
10	20230629	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28600	0	3	0.00	35159200	1228	175.43	28500	29800	28300	37150	20050	28600	28631.27	0.41	0	-63	28900	28750	28500	28350	28100	28825	28425	84	8550	5000	18870	50	1	1680000	480	0.71	0.21	12	0.07	40151.00	137373.00	86900	20220922	-67.09	27850	20230626	2.69	53700	-46.74	20230220	27850	2.69	20230626	86900	-67.09	20220922	27850	2.69	20230626	0.08	N	000950	5000	84 억	6961	N	N	0	N	N
11	20230629	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28400	-200	5	-0.70	13739300	482	68.86	28500	28750	28350	37150	20050	28600	28504.77	0.41	0	12	28900	28750	28500	28350	28100	28825	28425	84	8550	5000	18870	50	1	1680000	477	0.71	0.21	12	0.03	40151.00	137373.00	86900	20220922	-67.32	27850	20230626	1.97	53700	-47.11	20230220	27850	1.97	20230626	86900	-67.32	20220922	27850	1.97	20230626	0.08	N	000950	5000	84 억	6961	N	N	0	N	N
12	20230629	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28400	-200	5	-0.70	13710900	481	68.71	28500	28750	28350	37150	20050	28600	28504.99	0.41	0	12	28900	28750	28500	28350	28100	28825	28425	84	8550	5000	18870	50	1	1680000	477	0.71	0.21	12	0.03	40151.00	137373.00	86900	20220922	-67.32	27850	20230626	1.97	53700	-47.11	20230220	27850	1.97	20230626	86900	-67.32	20220922	27850	1.97	20230626	0.08	N	000950	5000	84 억	6961	N	N	0	N	N
13	20230629	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28400	-200	5	-0.70	10448300	366	52.29	28500	28750	28350	37150	20050	28600	28547.27	0.41	0	-2	28900	28750	28500	28350	28100	28825	28425	84	8550	5000	18870	50	1	1680000	477	0.71	0.21	12	0.02	40151.00	137373.00	86900	20220922	-67.32	27850	20230626	1.97	53700	-47.11	20230220	27850	1.97	20230626	86900	-67.32	20220922	27850	1.97	20230626	0.08	N	000950	5000	84 억	6961	N	N	0	N	N
14	20230629	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28500	-100	5	-0.35	8512600	298	42.57	28500	28750	28350	37150	20050	28600	28565.77	0.41	0	-5	28900	28750	28500	28350	28100	28825	28425	84	8550	5000	18870	50	1	1680000	479	0.71	0.21	12	0.02	40151.00	137373.00	86900	20220922	-67.20	27850	20230626	2.33	53700	-46.93	20230220	27850	2.33	20230626	86900	-67.20	20220922	27850	2.33	20230626	0.08	N	000950	5000	84 억	6961	N	N	0	N	N
15	20230629	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28600	0	3	0.00	7401050	259	37.00	28500	28750	28350	37150	20050	28600	28575.48	0.41	0	-5	28900	28750	28500	28350	28100	28825	28425	84	8550	5000	18870	50	1	1680000	480	0.71	0.21	12	0.02	40151.00	137373.00	86900	20220922	-67.09	27850	20230626	2.69	53700	-46.74	20230220	27850	2.69	20230626	86900	-67.09	20220922	27850	2.69	20230626	0.08	N	000950	5000	84 억	6961	N	N	0	N	N
16	20230629	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28700	100	2	0.35	6601300	231	33.00	28500	28750	28350	37150	20050	28600	28577.06	0.41	0	-10	28900	28750	28500	28350	28100	28825	28425	84	8550	5000	18870	50	1	1680000	482	0.71	0.21	12	0.01	40151.00	137373.00	86900	20220922	-66.97	27850	20230626	3.05	53700	-46.55	20230220	27850	3.05	20230626	86900	-66.97	20220922	27850	3.05	20230626	0.08	N	000950	5000	84 억	6961	N	N	0	N	N
17	20230629	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28500	-100	5	-0.35	85500	3	0.43	28500	28500	28500	37150	20050	28600	28500.00	0.41	0	0	28900	28750	28500	28350	28100	28825	28425	84	8550	5000	18870	50	1	1680000	479	0.71	0.21	12	0.00	40151.00	137373.00	86900	20220922	-67.20	27850	20230626	2.33	53700	-46.93	20230220	27850	2.33	20230626	86900	-67.20	20220922	27850	2.33	20230626	0.08	N	000950	5000	84 억	6961	N	N	0	N	N
18	20230628	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28600	100	2	0.35	19884250	699	23.12	28500	28650	28250	37050	19950	28500	28446.71	0.41	0	49	29700	29100	28700	28100	27700	28900	27900	84	8550	5000	18810	50	1	1680000	480	0.71	0.21	12	0.04	40151.00	137373.00	86900	20220922	-67.09	27850	20230626	2.69	53700	-46.74	20230220	27850	2.69	20230626	86900	-67.09	20220922	27850	2.69	20230626	0.08	N	000950	5000	84 억	6912	N	N	0	N	N
19	20230628	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28600	100	2	0.35	16280900	573	18.95	28500	28650	28250	37050	19950	28500	28413.44	0.41	0	49	29700	29100	28700	28100	27700	28900	27900	84	8550	5000	18810	50	1	1680000	480	0.71	0.21	12	0.03	40151.00	137373.00	86900	20220922	-67.09	27850	20230626	2.69	53700	-46.74	20230220	27850	2.69	20230626	86900	-67.09	20220922	27850	2.69	20230626	0.08	N	000950	5000	84 억	6912	N	N	0	N	N
20	20230628	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28550	50	2	0.18	11601450	408	13.50	28500	28650	28250	37050	19950	28500	28434.93	0.41	0	39	29700	29100	28700	28100	27700	28900	27900	84	8550	5000	18810	50	1	1680000	480	0.71	0.21	12	0.02	40151.00	137373.00	86900	20220922	-67.15	27850	20230626	2.51	53700	-46.83	20230220	27850	2.51	20230626	86900	-67.15	20220922	27850	2.51	20230626	0.08	N	000950	5000	84 억	6912	N	N	0	N	N
21	20230628	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28450	-50	5	-0.18	6492250	228	7.54	28500	28650	28250	37050	19950	28500	28474.78	0.41	0	5	29700	29100	28700	28100	27700	28900	27900	84	8550	5000	18810	50	1	1680000	478	0.71	0.21	12	0.01	40151.00	137373.00	86900	20220922	-67.26	27850	20230626	2.15	53700	-47.02	20230220	27850	2.15	20230626	86900	-67.26	20220922	27850	2.15	20230626	0.08	N	000950	5000	84 억	6912	N	N	0	N	N
22	20230628	120109	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28400	-100	5	-0.35	6178200	217	7.18	28500	28650	28250	37050	19950	28500	28470.97	0.41	0	9	29700	29100	28700	28100	27700	28900	27900	84	8550	5000	18810	50	1	1680000	477	0.71	0.21	12	0.01	40151.00	137373.00	86900	20220922	-67.32	27850	20230626	1.97	53700	-47.11	20230220	27850	1.97	20230626	86900	-67.32	20220922	27850	1.97	20230626	0.08	N	000950	5000	84 억	6912	N	N	0	N	N
23	20230628	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28400	-100	5	-0.35	5807400	204	6.75	28500	28650	28250	37050	19950	28500	28467.65	0.41	0	17	29700	29100	28700	28100	27700	28900	27900	84	8550	5000	18810	50	1	1680000	477	0.71	0.21	12	0.01	40151.00	137373.00	86900	20220922	-67.32	27850	20230626	1.97	53700	-47.11	20230220	27850	1.97	20230626	86900	-67.32	20220922	27850	1.97	20230626	0.08	N	000950	5000	84 억	6912	N	N	0	N	N
24	20230628	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28400	-100	5	-0.35	5409600	190	6.29	28500	28650	28250	37050	19950	28500	28471.58	0.41	0	7	29700	29100	28700	28100	27700	28900	27900	84	8550	5000	18810	50	1	1680000	477	0.71	0.21	12	0.01	40151.00	137373.00	86900	20220922	-67.32	27850	20230626	1.97	53700	-47.11	20230220	27850	1.97	20230626	86900	-67.32	20220922	27850	1.97	20230626	0.08	N	000950	5000	84 억	6912	N	N	0	N	N
25	20230628	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28500	0	3	0.00	1795500	63	2.08	28500	28500	28500	37050	19950	28500	28500.00	0.41	0	-11	29700	29100	28700	28100	27700	28900	27900	84	8550	5000	18810	50	1	1680000	479	0.71	0.21	12	0.00	40151.00	137373.00	86900	20220922	-67.20	27850	20230626	2.33	53700	-46.93	20230220	27850	2.33	20230626	86900	-67.20	20220922	27850	2.33	20230626	0.08	N	000950	5000	84 억	6912	N	N	0	N	N
26	20230627	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28500	-500	5	-1.72	86237050	3023	120.34	29300	29300	28300	37700	20300	29000	28526.98	0.40	0	115	29766	29382	28616	28232	27466	29575	28425	84	8700	5000	19140	50	1	1680000	479	0.71	0.21	12	0.18	40151.00	137373.00	86900	20220922	-67.20	27850	20230626	2.33	53700	-46.93	20230220	27850	2.33	20230626	86900	-67.20	20220922	27850	2.33	20230626	0.08	N	000950	5000	84 억	6797	N	N	0	N	N
27	20230627	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28500	-500	5	-1.72	84526850	2963	117.95	29300	29300	28300	37700	20300	29000	28527.46	0.40	0	116	29766	29382	28616	28232	27466	29575	28425	84	8700	5000	19140	50	1	1680000	479	0.71	0.21	12	0.18	40151.00	137373.00	86900	20220922	-67.20	27850	20230626	2.33	53700	-46.93	20230220	27850	2.33	20230626	86900	-67.20	20220922	27850	2.33	20230626	0.08	N	000950	5000	84 억	6797	N	N	0	N	N
28	20230627	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28800	-200	5	-0.69	80870400	2835	112.86	29300	29300	28300	37700	20300	29000	28525.71	0.40	0	75	29766	29382	28616	28232	27466	29575	28425	84	8700	5000	19140	50	1	1680000	484	0.72	0.21	12	0.17	40151.00	137373.00	86900	20220922	-66.86	27850	20230626	3.41	53700	-46.37	20230220	27850	3.41	20230626	86900	-66.86	20220922	27850	3.41	20230626	0.08	N	000950	5000	84 억	6797	N	N	0	N	N
29	20230627	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28850	-150	5	-0.52	80495550	2822	112.34	29300	29300	28300	37700	20300	29000	28524.29	0.40	0	75	29766	29382	28616	28232	27466	29575	28425	84	8700	5000	19140	50	1	1680000	485	0.72	0.21	12	0.17	40151.00	137373.00	86900	20220922	-66.80	27850	20230626	3.59	53700	-46.28	20230220	27850	3.59	20230626	86900	-66.80	20220922	27850	3.59	20230626	0.08	N	000950	5000	84 억	6797	N	N	0	N	N
30	20230627	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28600	-400	5	-1.38	75714300	2655	105.69	29300	29300	28300	37700	20300	29000	28517.63	0.40	0	145	29766	29382	28616	28232	27466	29575	28425	84	8700	5000	19140	50	1	1680000	480	0.71	0.21	12	0.16	40151.00	137373.00	86900	20220922	-67.09	27850	20230626	2.69	53700	-46.74	20230220	27850	2.69	20230626	86900	-67.09	20220922	27850	2.69	20230626	0.08	N	000950	5000	84 억	6797	N	N	0	N	N
31	20230627	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28550	-450	5	-1.55	53311800	1871	74.48	29300	29300	28300	37700	20300	29000	28493.75	0.40	0	391	29766	29382	28616	28232	27466	29575	28425	84	8700	5000	19140	50	1	1680000	480	0.71	0.21	12	0.11	40151.00	137373.00	86900	20220922	-67.15	27850	20230626	2.51	53700	-46.83	20230220	27850	2.51	20230626	86900	-67.15	20220922	27850	2.51	20230626	0.08	N	000950	5000	84 억	6797	N	N	0	N	N
32	20230627	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29000	0	3	0.00	3316850	114	4.54	29300	29300	28850	37700	20300	29000	29095.18	0.40	0	-17	29766	29382	28616	28232	27466	29575	28425	84	8700	5000	19140	50	1	1680000	487	0.72	0.21	12	0.01	40151.00	137373.00	86900	20220922	-66.63	27850	20230626	4.13	53700	-46.00	20230220	27850	4.13	20230626	86900	-66.63	20220922	27850	4.13	20230626	0.08	N	000950	5000	84 억	6797	N	N	0	N	N
33	20230627	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29300	300	2	1.03	117200	4	0.16	29300	29300	29300	37700	20300	29000	29300.00	0.40	0	0	29766	29382	28616	28232	27466	29575	28425	84	8700	5000	19140	50	1	1680000	492	0.73	0.21	12	0.00	40151.00	137373.00	86900	20220922	-66.28	27850	20230626	5.21	53700	-45.44	20230220	27850	5.21	20230626	86900	-66.28	20220922	27850	5.21	20230626	0.08	N	000950	5000	84 억	6797	N	N	0	N	N
34	20230626	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29000	600	2	2.11	70025150	2471	74.03	28400	29000	27850	36900	19900	28400	28320.36	0.40	0	51	29400	28900	28450	27950	27500	28675	27725	84	8500	5000	18740	50	1	1680000	487	0.72	0.21	12	0.15	40151.00	137373.00	86900	20220922	-66.63	27850	20230626	4.13	53700	-46.00	20230220	27850	4.13	20230626	86900	-66.63	20220922	27850	4.13	20230626	0.08	N	000950	5000	84 억	6744	N	N	0	N	N
35	20230626	150111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28600	200	2	0.70	60255350	2133	63.90	28400	29000	27850	36900	19900	28400	28249.11	0.40	0	63	29400	28900	28450	27950	27500	28675	27725	84	8500	5000	18740	50	1	1680000	480	0.71	0.21	12	0.13	40151.00	137373.00	86900	20220922	-67.09	27850	20230626	2.69	53700	-46.74	20230220	27850	2.69	20230626	86900	-67.09	20220922	27850	2.69	20230626	0.08	N	000950	5000	84 억	6744	N	N	0	N	N
36	20230626	140111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28450	50	2	0.18	53052300	1881	56.35	28400	28450	27850	36900	19900	28400	28204.31	0.40	0	-28	29400	28900	28450	27950	27500	28675	27725	84	8500	5000	18740	50	1	1680000	478	0.71	0.21	12	0.11	40151.00	137373.00	86900	20220922	-67.26	27850	20230626	2.15	53700	-47.02	20230220	27850	2.15	20230626	86900	-67.26	20220922	27850	2.15	20230626	0.08	N	000950	5000	84 억	6744	N	N	0	N	N
37	20230626	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28400	0	3	0.00	48505300	1721	51.56	28400	28450	27850	36900	19900	28400	28184.37	0.40	0	-28	29400	28900	28450	27950	27500	28675	27725	84	8500	5000	18740	50	1	1680000	477	0.71	0.21	12	0.10	40151.00	137373.00	86900	20220922	-67.32	27850	20230626	1.97	53700	-47.11	20230220	27850	1.97	20230626	86900	-67.32	20220922	27850	1.97	20230626	0.08	N	000950	5000	84 억	6744	N	N	0	N	N
38	20230626	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28150	-250	5	-0.88	22920850	818	24.51	28400	28400	27850	36900	19900	28400	28020.60	0.40	0	-6	29400	28900	28450	27950	27500	28675	27725	84	8500	5000	18740	50	1	1680000	473	0.70	0.20	12	0.05	40151.00	137373.00	86900	20220922	-67.61	27850	20230626	1.08	53700	-47.58	20230220	27850	1.08	20230626	86900	-67.61	20220922	27850	1.08	20230626	0.08	N	000950	5000	84 억	6744	N	N	0	N	N
39	20230626	110111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28200	-200	5	-0.70	22132600	790	23.67	28400	28400	27850	36900	19900	28400	28015.95	0.40	0	20	29400	28900	28450	27950	27500	28675	27725	84	8500	5000	18740	50	1	1680000	474	0.70	0.21	12	0.05	40151.00	137373.00	86900	20220922	-67.55	27850	20230626	1.26	53700	-47.49	20230220	27850	1.26	20230626	86900	-67.55	20220922	27850	1.26	20230626	0.08	N	000950	5000	84 억	6744	N	N	0	N	N
40	20230626	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28200	-200	5	-0.70	21455950	766	22.95	28400	28400	27850	36900	19900	28400	28010.38	0.40	0	20	29400	28900	28450	27950	27500	28675	27725	84	8500	5000	18740	50	1	1680000	474	0.70	0.21	12	0.05	40151.00	137373.00	86900	20220922	-67.55	27850	20230626	1.26	53700	-47.49	20230220	27850	1.26	20230626	86900	-67.55	20220922	27850	1.26	20230626	0.08	N	000950	5000	84 억	6744	N	N	0	N	N
41	20230626	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28400	0	3	0.00	1164400	41	1.23	28400	28400	28400	36900	19900	28400	28400.00	0.40	0	0	29400	28900	28450	27950	27500	28675	27725	84	8500	5000	18740	50	1	1680000	477	0.71	0.21	12	0.00	40151.00	137373.00	86900	20220922	-67.32	28000	20230623	1.43	53700	-47.11	20230220	28000	1.43	20230623	86900	-67.32	20220922	28000	1.43	20230623	0.08	N	000950	5000	84 억	6744	N	N	0	N	N
42	20230623	150111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28250	-750	5	-2.59	80394900	2826	208.25	28700	28950	28000	37700	20300	29000	28448.30	0.40	0	-19	29366	29182	28966	28782	28566	29075	28675	84	8700	5000	19140	50	1	1680000	475	0.70	0.21	12	0.17	40151.00	137373.00	86900	20220922	-67.49	28000	20230623	0.89	53700	-47.39	20230220	28000	0.89	20230623	86900	-67.49	20220922	28000	0.89	20230623	0.08	N	000950	5000	84 억	6751	N	N	2	N	N
43	20230623	140109	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28450	-550	5	-1.90	47625100	1668	122.92	28700	28950	28350	37700	20300	29000	28552.22	0.40	0	-11	29366	29182	28966	28782	28566	29075	28675	84	8700	5000	19140	50	1	1680000	478	0.71	0.21	12	0.10	40151.00	137373.00	86900	20220922	-67.26	28350	20230623	0.35	53700	-47.02	20230220	28350	0.35	20230623	86900	-67.26	20220922	28350	0.35	20230623	0.08	N	000950	5000	84 억	6751	N	N	2	N	N
44	20230622	160230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29000	-500	5	-1.69	39223550	1357	36.47	29100	29150	28750	38350	20650	29500	28904.61	0.40	0	-43	30933	30216	29433	28716	27933	29825	28325	84	8850	5000	19470	50	1	1680000	487	0.72	0.21	12	0.08	40151.00	137373.00	86900	20220922	-66.63	28650	20230621	1.22	53700	-46.00	20230220	28650	1.22	20230621	86900	-66.63	20220922	28650	1.22	20230621	0.07	N	000950	5000	84 억	6792	N	N	2	N	N
45	20230622	150422	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28950	-550	5	-1.86	38469200	1331	35.77	29100	29150	28750	38350	20650	29500	28902.48	0.40	0	-41	30933	30216	29433	28716	27933	29825	28325	84	8850	5000	19470	50	1	1680000	486	0.72	0.21	12	0.08	40151.00	137373.00	86900	20220922	-66.69	28650	20230621	1.05	53700	-46.09	20230220	28650	1.05	20230621	86900	-66.69	20220922	28650	1.05	20230621	0.07	N	000950	5000	84 억	6792	N	N	6	N	N
46	20230622	140335	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	-400	5	-1.36	32041800	1109	29.80	29100	29150	28750	38350	20650	29500	28892.52	0.40	0	-41	30933	30216	29433	28716	27933	29825	28325	84	8850	5000	19470	50	1	1680000	489	0.72	0.21	12	0.07	40151.00	137373.00	86900	20220922	-66.51	28650	20230621	1.57	53700	-45.81	20230220	28650	1.57	20230621	86900	-66.51	20220922	28650	1.57	20230621	0.07	N	000950	5000	84 억	6792	N	N	6	N	N
47	20230622	130833	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28950	-550	5	-1.86	23517550	815	21.90	29100	29150	28750	38350	20650	29500	28855.89	0.40	0	-41	30933	30216	29433	28716	27933	29825	28325	84	8850	5000	19470	50	1	1680000	486	0.72	0.21	12	0.05	40151.00	137373.00	86900	20220922	-66.69	28650	20230621	1.05	53700	-46.09	20230220	28650	1.05	20230621	86900	-66.69	20220922	28650	1.05	20230621	0.07	N	000950	5000	84 억	6792	N	N	6	N	N
48	20230622	120957	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28950	-550	5	-1.86	15280650	529	14.22	29100	29150	28750	38350	20650	29500	28885.92	0.40	0	-39	30933	30216	29433	28716	27933	29825	28325	84	8850	5000	19470	50	1	1680000	486	0.72	0.21	12	0.03	40151.00	137373.00	86900	20220922	-66.69	28650	20230621	1.05	53700	-46.09	20230220	28650	1.05	20230621	86900	-66.69	20220922	28650	1.05	20230621	0.07	N	000950	5000	84 억	6792	N	N	6	N	N
49	20230622	110404	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28900	-600	5	-2.03	11873700	411	11.05	29100	29150	28750	38350	20650	29500	28889.78	0.40	0	-41	30933	30216	29433	28716	27933	29825	28325	84	8850	5000	19470	50	1	1680000	486	0.72	0.21	12	0.02	40151.00	137373.00	86900	20220922	-66.74	28650	20230621	0.87	53700	-46.18	20230220	28650	0.87	20230621	86900	-66.74	20220922	28650	0.87	20230621	0.07	N	000950	5000	84 억	6792	N	N	6	N	N
50	20230622	100952	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29000	-500	5	-1.69	10976150	380	10.21	29100	29150	28750	38350	20650	29500	28884.61	0.40	0	-43	30933	30216	29433	28716	27933	29825	28325	84	8850	5000	19470	50	1	1680000	487	0.72	0.21	12	0.02	40151.00	137373.00	86900	20220922	-66.63	28650	20230621	1.22	53700	-46.00	20230220	28650	1.22	20230621	86900	-66.63	20220922	28650	1.22	20230621	0.07	N	000950	5000	84 억	6792	N	N	6	N	N
51	20230622	090531	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29000	-500	5	-1.69	1977000	68	1.83	29100	29100	29000	38350	20650	29500	29073.53	0.40	0	-64	30933	30216	29433	28716	27933	29825	28325	84	8850	5000	19470	50	1	1680000	487	0.72	0.21	12	0.00	40151.00	137373.00	86900	20220922	-66.63	28650	20230621	1.22	53700	-46.00	20230220	28650	1.22	20230621	86900	-66.63	20220922	28650	1.22	20230621	0.07	N	000950	5000	84 억	6792	N	N	6	N	N
52	20230621	160943	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29500	-250	5	-0.84	109293450	3721	92.68	30000	30150	28650	38650	20850	29750	29372.06	0.43	0	-460	31016	30382	29766	29132	28516	30075	28825	84	8900	5000	19630	50	1	1680000	496	0.73	0.21	12	0.22	40151.00	137373.00	86900	20220922	-66.05	28650	20230621	2.97	53700	-45.07	20230220	28650	2.97	20230621	86900	-66.05	20220922	28650	2.97	20230621	0.07	N	000950	5000	84 억	7250	N	N	6	N	N
53	20230621	150252	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29450	-300	5	-1.01	106688450	3632	90.46	30000	30150	28650	38650	20850	29750	29374.57	0.43	0	-442	31016	30382	29766	29132	28516	30075	28825	84	8900	5000	19630	50	1	1680000	495	0.73	0.21	12	0.22	40151.00	137373.00	86900	20220922	-66.11	28650	20230621	2.79	53700	-45.16	20230220	28650	2.79	20230621	86900	-66.11	20220922	28650	2.79	20230621	0.07	N	000950	5000	84 억	7250	N	N	0	N	N
54	20230621	140954	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29650	-100	5	-0.34	82214500	2792	69.54	30000	30150	28650	38650	20850	29750	29446.45	0.43	0	-486	31016	30382	29766	29132	28516	30075	28825	84	8900	5000	19630	50	1	1680000	498	0.74	0.22	12	0.17	40151.00	137373.00	86900	20220922	-65.88	28650	20230621	3.49	53700	-44.79	20230220	28650	3.49	20230621	86900	-65.88	20220922	28650	3.49	20230621	0.07	N	000950	5000	84 억	7250	N	N	0	N	N
55	20230621	130704	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29050	-700	5	-2.35	61938450	2102	52.35	30000	30150	28650	38650	20850	29750	29466.44	0.43	0	-340	31016	30382	29766	29132	28516	30075	28825	84	8900	5000	19630	50	1	1680000	488	0.72	0.21	12	0.13	40151.00	137373.00	86900	20220922	-66.57	28650	20230621	1.40	53700	-45.90	20230220	28650	1.40	20230621	86900	-66.57	20220922	28650	1.40	20230621	0.07	N	000950	5000	84 억	7250	N	N	0	N	N
56	20230621	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	300	2	1.01	26986850	904	22.52	30000	30150	29650	38650	20850	29750	29852.71	0.43	0	-278	31016	30382	29766	29132	28516	30075	28825	84	8900	5000	19630	50	1	1680000	505	0.75	0.22	12	0.05	40151.00	137373.00	86900	20220922	-65.42	29150	20230620	3.09	53700	-44.04	20230220	29150	3.09	20230620	86900	-65.42	20220922	29150	3.09	20230620	0.07	N	000950	5000	84 억	7250	N	N	0	N	N
57	20230621	110532	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29800	50	2	0.17	13014650	437	10.88	30000	30150	29650	38650	20850	29750	29781.81	0.43	0	-74	31016	30382	29766	29132	28516	30075	28825	84	8900	5000	19630	50	1	1680000	501	0.74	0.22	12	0.03	40151.00	137373.00	86900	20220922	-65.71	29150	20230620	2.23	53700	-44.51	20230220	29150	2.23	20230620	86900	-65.71	20220922	29150	2.23	20230620	0.07	N	000950	5000	84 억	7250	N	N	0	N	N
58	20230621	100344	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29850	100	2	0.34	11793800	396	9.86	30000	30150	29650	38650	20850	29750	29782.32	0.43	0	-51	31016	30382	29766	29132	28516	30075	28825	84	8900	5000	19630	50	1	1680000	501	0.74	0.22	12	0.02	40151.00	137373.00	86900	20220922	-65.65	29150	20230620	2.40	53700	-44.41	20230220	29150	2.40	20230620	86900	-65.65	20220922	29150	2.40	20230620	0.07	N	000950	5000	84 억	7250	N	N	0	N	N
59	20230621	090702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	150	2	0.50	3055750	102	2.54	30000	30050	29850	38650	20850	29750	29958.33	0.43	0	-37	31016	30382	29766	29132	28516	30075	28825	84	8900	5000	19630	50	1	1680000	502	0.74	0.22	12	0.01	40151.00	137373.00	86900	20220922	-65.59	29150	20230620	2.57	53700	-44.32	20230220	29150	2.57	20230620	86900	-65.59	20220922	29150	2.57	20230620	0.07	N	000950	5000	84 억	7250	N	N	0	N	N
60	20230620	160957	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29750	-150	5	-0.50	119654200	4015	217.03	30050	30400	29150	38850	20950	29900	29801.79	0.43	0	-35	31166	30532	30166	29532	29166	30350	29350	84	8950	5000	19730	50	1	1680000	500	0.74	0.22	12	0.24	40151.00	137373.00	86900	20220922	-65.77	29150	20230620	2.06	53700	-44.60	20230220	29150	2.06	20230620	86900	-65.77	20220922	29150	2.06	20230620	0.07	N	000950	5000	84 억	7204	N	N	0	N	N
61	20230620	150655	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29400	-500	5	-1.67	112279800	3764	203.46	30050	30400	29150	38850	20950	29900	29829.91	0.43	0	-36	31166	30532	30166	29532	29166	30350	29350	84	8950	5000	19730	50	1	1680000	494	0.73	0.21	12	0.22	40151.00	137373.00	86900	20220922	-66.17	29150	20230620	0.86	53700	-45.25	20230220	29150	0.86	20230620	86900	-66.17	20220922	29150	0.86	20230620	0.07	N	000950	5000	84 억	7204	N	N	0	N	N
62	20230620	140748	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29250	-650	5	-2.17	107586650	3604	194.81	30050	30400	29150	38850	20950	29900	29852.01	0.43	0	27	31166	30532	30166	29532	29166	30350	29350	84	8950	5000	19730	50	1	1680000	491	0.73	0.21	12	0.21	40151.00	137373.00	86900	20220922	-66.34	29150	20230620	0.34	53700	-45.53	20230220	29150	0.34	20230620	86900	-66.34	20220922	29150	0.34	20230620	0.07	N	000950	5000	84 억	7204	N	N	0	N	N
63	20230620	130726	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29700	-200	5	-0.67	91643550	3061	165.46	30050	30400	29600	38850	20950	29900	29939.09	0.43	0	23	31166	30532	30166	29532	29166	30350	29350	84	8950	5000	19730	50	1	1680000	499	0.74	0.22	12	0.18	40151.00	137373.00	86900	20220922	-65.82	29600	20230620	0.34	53700	-44.69	20230220	29600	0.34	20230620	86900	-65.82	20220922	29600	0.34	20230620	0.07	N	000950	5000	84 억	7204	N	N	0	N	N
64	20230620	120653	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29800	-100	5	-0.33	69696150	2323	125.57	30050	30400	29700	38850	20950	29900	30002.65	0.43	0	40	31166	30532	30166	29532	29166	30350	29350	84	8950	5000	19730	50	1	1680000	501	0.74	0.22	12	0.14	40151.00	137373.00	86900	20220922	-65.71	29700	20230620	0.34	53700	-44.51	20230220	29700	0.34	20230620	86900	-65.71	20220922	29700	0.34	20230620	0.07	N	000950	5000	84 억	7204	N	N	0	N	N
65	20230620	110904	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30150	250	2	0.84	61616600	2054	111.03	30050	30400	29700	38850	20950	29900	29998.34	0.43	0	60	31166	30532	30166	29532	29166	30350	29350	84	8950	5000	19730	50	1	1680000	507	0.75	0.22	12	0.12	40151.00	137373.00	86900	20220922	-65.30	29700	20230620	1.52	53700	-43.85	20230220	29700	1.52	20230620	86900	-65.30	20220922	29700	1.52	20230620	0.07	N	000950	5000	84 억	7204	N	N	0	N	N
66	20230620	100354	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30050	150	2	0.50	44715650	1491	80.59	30050	30400	29700	38850	20950	29900	29990.38	0.43	0	63	31166	30532	30166	29532	29166	30350	29350	84	8950	5000	19730	50	1	1680000	505	0.75	0.22	12	0.09	40151.00	137373.00	86900	20220922	-65.42	29700	20230620	1.18	53700	-44.04	20230220	29700	1.18	20230620	86900	-65.42	20220922	29700	1.18	20230620	0.07	N	000950	5000	84 억	7204	N	N	0	N	N
67	20230620	090830	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30400	500	2	1.67	1142600	38	2.05	30050	30400	30050	38850	20950	29900	30068.42	0.43	0	0	31166	30532	30166	29532	29166	30350	29350	84	8950	5000	19730	50	1	1680000	511	0.76	0.22	12	0.00	40151.00	137373.00	86900	20220922	-65.02	29800	20230619	2.01	53700	-43.39	20230220	29800	2.01	20230619	86900	-65.02	20220922	29800	2.01	20230619	0.07	N	000950	5000	84 억	7204	N	N	0	N	N
68	20230619	160338	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29900	-550	5	-1.81	55804100	1850	114.55	30450	30800	29800	39550	21350	30450	30164.38	0.44	0	-137	31216	30832	30416	30032	29616	30625	29825	84	9100	5000	20090	50	1	1680000	502	0.74	0.22	12	0.11	40151.00	137373.00	86900	20220922	-65.59	29800	20230619	0.34	53700	-44.32	20230220	29800	0.34	20230619	86900	-65.59	20220922	29800	0.34	20230619	0.08	N	000950	5000	84 억	7341	N	N	0	N	N
69	20230619	150818	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30550	100	2	0.33	49374550	1635	101.24	30450	30800	29800	39550	21350	30450	30198.50	0.44	0	-33	31216	30832	30416	30032	29616	30625	29825	84	9100	5000	20090	50	1	1680000	513	0.76	0.22	12	0.10	40151.00	137373.00	86900	20220922	-64.84	29800	20230619	2.52	53700	-43.11	20230220	29800	2.52	20230619	86900	-64.84	20220922	29800	2.52	20230619	0.08	N	000950	5000	84 억	7341	N	N	0	N	N
70	20230619	140433	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30550	100	2	0.33	37789150	1252	77.52	30450	30800	29800	39550	21350	30450	30183.03	0.44	0	-181	31216	30832	30416	30032	29616	30625	29825	84	9100	5000	20090	50	1	1680000	513	0.76	0.22	12	0.07	40151.00	137373.00	86900	20220922	-64.84	29800	20230619	2.52	53700	-43.11	20230220	29800	2.52	20230619	86900	-64.84	20220922	29800	2.52	20230619	0.08	N	000950	5000	84 억	7341	N	N	0	N	N
71	20230619	130737	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30550	100	2	0.33	37483650	1242	76.90	30450	30800	29800	39550	21350	30450	30180.07	0.44	0	-181	31216	30832	30416	30032	29616	30625	29825	84	9100	5000	20090	50	1	1680000	513	0.76	0.22	12	0.07	40151.00	137373.00	86900	20220922	-64.84	29800	20230619	2.52	53700	-43.11	20230220	29800	2.52	20230619	86900	-64.84	20220922	29800	2.52	20230619	0.08	N	000950	5000	84 억	7341	N	N	0	N	N
72	20230619	120435	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30550	100	2	0.33	37483650	1242	76.90	30450	30800	29800	39550	21350	30450	30180.07	0.44	0	-181	31216	30832	30416	30032	29616	30625	29825	84	9100	5000	20090	50	1	1680000	513	0.76	0.22	12	0.07	40151.00	137373.00	86900	20220922	-64.84	29800	20230619	2.52	53700	-43.11	20230220	29800	2.52	20230619	86900	-64.84	20220922	29800	2.52	20230619	0.08	N	000950	5000	84 억	7341	N	N	0	N	N
73	20230619	110830	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30150	-300	5	-0.99	35820650	1187	73.50	30450	30800	29800	39550	21350	30450	30177.46	0.44	0	-183	31216	30832	30416	30032	29616	30625	29825	84	9100	5000	20090	50	1	1680000	507	0.75	0.22	12	0.07	40151.00	137373.00	86900	20220922	-65.30	29800	20230619	1.17	53700	-43.85	20230220	29800	1.17	20230619	86900	-65.30	20220922	29800	1.17	20230619	0.08	N	000950	5000	84 억	7341	N	N	0	N	N
74	20230619	100627	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30100	-350	5	-1.15	26330800	873	54.06	30450	30800	29800	39550	21350	30450	30161.28	0.44	0	-219	31216	30832	30416	30032	29616	30625	29825	84	9100	5000	20090	50	1	1680000	506	0.75	0.22	12	0.05	40151.00	137373.00	86900	20220922	-65.36	29800	20230619	1.01	53700	-43.95	20230220	29800	1.01	20230619	86900	-65.36	20220922	29800	1.01	20230619	0.08	N	000950	5000	84 억	7341	N	N	0	N	N
75	20230619	091000	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30800	350	2	1.15	858900	28	1.73	30450	30800	30450	39550	21350	30450	30675.00	0.44	0	-20	31216	30832	30416	30032	29616	30625	29825	84	9100	5000	20090	50	1	1680000	517	0.77	0.22	12	0.00	40151.00	137373.00	86900	20220922	-64.56	30000	20230616	2.67	53700	-42.64	20230220	30000	2.67	20230616	86900	-64.56	20220922	30000	2.67	20230616	0.08	N	000950	5000	84 억	7341	N	N	0	N	N
76	20230616	160308	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30450	-450	5	-1.46	48718900	1602	230.84	30600	30800	30000	40150	21650	30900	30411.25	0.44	0	7	31700	31300	30800	30400	29900	31500	30600	84	9250	5000	20390	50	1	1680000	512	0.76	0.22	12	0.10	40151.00	137373.00	86900	20220922	-64.96	30000	20230616	1.50	53700	-43.30	20230220	30000	1.50	20230616	86900	-64.96	20220922	30000	1.50	20230616	0.08	N	000950	5000	84 억	7384	N	N	0	N	N
77	20230616	150708	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30200	-700	5	-2.27	34672600	1140	164.27	30600	30800	30150	40150	21650	30900	30414.56	0.44	0	-43	31700	31300	30800	30400	29900	31500	30600	84	9250	5000	20390	50	1	1680000	507	0.75	0.22	12	0.07	40151.00	137373.00	86900	20220922	-65.25	30150	20230616	0.17	53700	-43.76	20230220	30150	0.17	20230616	86900	-65.25	20220922	30150	0.17	20230616	0.08	N	000950	5000	84 억	7384	N	N	0	N	N
78	20230616	140502	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30600	-300	5	-0.97	28497550	936	134.87	30600	30800	30250	40150	21650	30900	30446.10	0.44	0	-39	31700	31300	30800	30400	29900	31500	30600	84	9250	5000	20390	50	1	1680000	514	0.76	0.22	12	0.06	40151.00	137373.00	86900	20220922	-64.79	30250	20230616	1.16	53700	-43.02	20230220	30250	1.16	20230616	86900	-64.79	20220922	30250	1.16	20230616	0.08	N	000950	5000	84 억	7384	N	N	0	N	N
79	20230616	130338	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30450	-450	5	-1.46	18463550	605	87.18	30600	30800	30450	40150	21650	30900	30518.26	0.44	0	-28	31700	31300	30800	30400	29900	31500	30600	84	9250	5000	20390	50	1	1680000	512	0.76	0.22	12	0.04	40151.00	137373.00	86900	20220922	-64.96	30300	20230615	0.50	53700	-43.30	20230220	30300	0.50	20230615	86900	-64.96	20220922	30300	0.50	20230615	0.08	N	000950	5000	84 억	7384	N	N	0	N	N
80	20230616	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30800	-100	5	-0.32	12614750	413	59.51	30600	30800	30450	40150	21650	30900	30544.19	0.44	0	-26	31700	31300	30800	30400	29900	31500	30600	84	9250	5000	20390	50	1	1680000	517	0.77	0.22	12	0.02	40151.00	137373.00	86900	20220922	-64.56	30300	20230615	1.65	53700	-42.64	20230220	30300	1.65	20230615	86900	-64.56	20220922	30300	1.65	20230615	0.08	N	000950	5000	84 억	7384	N	N	0	N	N
81	20230616	110134	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30700	-200	5	-0.65	8226900	269	38.76	30600	30800	30450	40150	21650	30900	30583.27	0.44	0	-23	31700	31300	30800	30400	29900	31500	30600	84	9250	5000	20390	50	1	1680000	516	0.76	0.22	12	0.02	40151.00	137373.00	86900	20220922	-64.67	30300	20230615	1.32	53700	-42.83	20230220	30300	1.32	20230615	86900	-64.67	20220922	30300	1.32	20230615	0.08	N	000950	5000	84 억	7384	N	N	0	N	N
82	20230616	100707	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30700	-200	5	-0.65	2971550	97	13.98	30600	30800	30500	40150	21650	30900	30634.54	0.44	0	-13	31700	31300	30800	30400	29900	31500	30600	84	9250	5000	20390	50	1	1680000	516	0.76	0.22	12	0.01	40151.00	137373.00	86900	20220922	-64.67	30300	20230615	1.32	53700	-42.83	20230220	30300	1.32	20230615	86900	-64.67	20220922	30300	1.32	20230615	0.08	N	000950	5000	84 억	7384	N	N	0	N	N
83	20230616	090829	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30600	-300	5	-0.97	367200	12	1.73	30600	30600	30600	40150	21650	30900	30600.00	0.44	0	0	31700	31300	30800	30400	29900	31500	30600	84	9250	5000	20390	50	1	1680000	514	0.76	0.22	12	0.00	40151.00	137373.00	86900	20220922	-64.79	30300	20230615	0.99	53700	-43.02	20230220	30300	0.99	20230615	86900	-64.79	20220922	30300	0.99	20230615	0.08	N	000950	5000	84 억	7384	N	N	0	N	N
84	20230615	150613	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30800	50	2	0.16	16025050	520	18.08	30750	31200	30300	39950	21550	30750	30817.40	0.44	0	-8	32816	31782	31266	30232	29716	31525	29975	84	9200	5000	20290	50	1	1680000	517	0.77	0.22	12	0.03	40151.00	137373.00	86900	20220922	-64.56	30300	20230615	1.65	53700	-42.64	20230220	30300	1.65	20230615	86900	-64.56	20220922	30300	1.65	20230615	0.08	N	000950	5000	84 억	7391	N	N	1	N	N
85	20230615	140302	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30800	50	2	0.16	14821250	481	16.72	30750	31200	30300	39950	21550	30750	30813.41	0.44	0	3	32816	31782	31266	30232	29716	31525	29975	84	9200	5000	20290	50	1	1680000	517	0.77	0.22	12	0.03	40151.00	137373.00	86900	20220922	-64.56	30300	20230615	1.65	53700	-42.64	20230220	30300	1.65	20230615	86900	-64.56	20220922	30300	1.65	20230615	0.08	N	000950	5000	84 억	7391	N	N	1	N	N
86	20230615	130459	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	31200	450	2	1.46	9114500	296	10.29	30750	31200	30300	39950	21550	30750	30792.23	0.44	0	5	32816	31782	31266	30232	29716	31525	29975	84	9200	5000	20290	50	1	1680000	524	0.78	0.23	12	0.02	40151.00	137373.00	86900	20220922	-64.10	30300	20230615	2.97	53700	-41.90	20230220	30300	2.97	20230615	86900	-64.10	20220922	30300	2.97	20230615	0.08	N	000950	5000	84 억	7391	N	N	1	N	N
87	20230615	120529	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	31000	250	2	0.81	9021250	293	10.19	30750	31200	30300	39950	21550	30750	30789.25	0.44	0	5	32816	31782	31266	30232	29716	31525	29975	84	9200	5000	20290	50	1	1680000	521	0.77	0.23	12	0.02	40151.00	137373.00	86900	20220922	-64.33	30300	20230615	2.31	53700	-42.27	20230220	30300	2.31	20230615	86900	-64.33	20220922	30300	2.31	20230615	0.08	N	000950	5000	84 억	7391	N	N	1	N	N
88	20230615	110440	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	30950	200	2	0.65	7286400	237	8.24	30750	30950	30300	39950	21550	30750	30744.30	0.44	0	6	32816	31782	31266	30232	29716	31525	29975	84	9200	5000	20290	50	1	1680000	520	0.77	0.23	12	0.01	40151.00	137373.00	86900	20220922	-64.38	30300	20230615	2.15	53700	-42.36	20230220	30300	2.15	20230615	86900	-64.38	20220922	30300	2.15	20230615	0.08	N	000950	5000	84 억	7391	N	N	1	N	N
89	20230611	184538	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	32300	-350	5	-1.07	45496750	1414	86.59	32600	32650	32050	42400	22900	32650	32175.04	0.47	-59	-59	33750	33200	32600	32050	31450	32900	31750	84	9750	5000	21540	50	1	1680000	543	0.80	0.24	12	0.08	40151.00	137373.00	86900	20220922	-62.83	31750	20230601	1.73	53700	-39.85	20230220	31750	1.73	20230601	86900	-62.83	20220922	31750	1.73	20230601	0.14	N	000950	5000	84 억	7959	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History