KissMeData/003200/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	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	160138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10470	40	2	0.38	36388020	3497	14.04	10530	10530	10350	13550	7310	10430	10405.50	8.29	0	-105	10690	10560	10430	10300	10170	10495	10235	120	3120	500	7710	10	1	23280000	2437	2.20	0.28	12	0.02	4761.00	37266.00	14200	20230220	-26.27	8840	20220704	18.44	14200	-26.27	20230220	9760	7.27	20230103	142000	-92.63	20230220	10300	1.65	20230629	0.89	N	003200	500	120 억	1929008	N	N	2	N	N
3	20230630	150138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10430	0	3	0.00	30349110	2918	11.71	10530	10530	10350	13550	7310	10430	10400.65	8.29	0	-17	10690	10560	10430	10300	10170	10495	10235	120	3120	500	7710	10	1	23280000	2428	2.19	0.28	12	0.01	4761.00	37266.00	14200	20230220	-26.55	8840	20220704	17.99	14200	-26.55	20230220	9760	6.86	20230103	142000	-92.65	20230220	10300	1.26	20230629	0.89	N	003200	500	120 억	1929008	N	N	2	N	N
4	20230630	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10430	0	3	0.00	30015590	2886	11.59	10530	10530	10350	13550	7310	10430	10400.41	8.29	0	-5	10690	10560	10430	10300	10170	10495	10235	120	3120	500	7710	10	1	23280000	2428	2.19	0.28	12	0.01	4761.00	37266.00	14200	20230220	-26.55	8840	20220704	17.99	14200	-26.55	20230220	9760	6.86	20230103	142000	-92.65	20230220	10300	1.26	20230629	0.89	N	003200	500	120 억	1929008	N	N	2	N	N
5	20230630	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10420	-10	5	-0.10	25291620	2433	9.77	10530	10530	10350	13550	7310	10430	10395.24	8.29	0	1	10690	10560	10430	10300	10170	10495	10235	120	3120	500	7710	10	1	23280000	2426	2.19	0.28	12	0.01	4761.00	37266.00	14200	20230220	-26.62	8840	20220704	17.87	14200	-26.62	20230220	9760	6.76	20230103	142000	-92.66	20230220	10300	1.17	20230629	0.89	N	003200	500	120 억	1929008	N	N	2	N	N
6	20230630	120138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10400	-30	5	-0.29	22519970	2167	8.70	10530	10530	10350	13550	7310	10430	10392.23	8.29	0	-100	10690	10560	10430	10300	10170	10495	10235	120	3120	500	7710	10	1	23280000	2421	2.18	0.28	12	0.01	4761.00	37266.00	14200	20230220	-26.76	8840	20220704	17.65	14200	-26.76	20230220	9760	6.56	20230103	142000	-92.68	20230220	10300	0.97	20230629	0.89	N	003200	500	120 억	1929008	N	N	2	N	N
7	20230630	110138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10420	-10	5	-0.10	21813010	2099	8.43	10530	10530	10350	13550	7310	10430	10392.10	8.29	0	-82	10690	10560	10430	10300	10170	10495	10235	120	3120	500	7710	10	1	23280000	2426	2.19	0.28	12	0.01	4761.00	37266.00	14200	20230220	-26.62	8840	20220704	17.87	14200	-26.62	20230220	9760	6.76	20230103	142000	-92.66	20230220	10300	1.17	20230629	0.89	N	003200	500	120 억	1929008	N	N	2	N	N
8	20230630	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10410	-20	5	-0.19	9520400	917	3.68	10530	10530	10350	13550	7310	10430	10382.12	8.29	0	-63	10690	10560	10430	10300	10170	10495	10235	120	3120	500	7710	10	1	23280000	2423	2.19	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.69	8840	20220704	17.76	14200	-26.69	20230220	9760	6.66	20230103	142000	-92.67	20230220	10300	1.07	20230629	0.89	N	003200	500	120 억	1929008	N	N	2	N	N
9	20230630	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10410	-20	5	-0.19	1079350	103	0.41	10530	10530	10410	13550	7310	10430	10479.13	8.29	0	-50	10690	10560	10430	10300	10170	10495	10235	120	3120	500	7710	10	1	23280000	2423	2.19	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.69	8840	20220704	17.76	14200	-26.69	20230220	9760	6.66	20230103	142000	-92.67	20230220	10300	1.07	20230629	0.89	N	003200	500	120 억	1929008	N	N	2	N	N
10	20230629	160139	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10430	-50	5	-0.48	258786910	24910	117.44	10560	10560	10300	13620	7340	10480	10388.79	8.30	0	-2723	10793	10636	10543	10386	10293	10590	10340	120	3140	500	7750	10	1	23280000	2428	2.19	0.28	12	0.11	4761.00	37266.00	14200	20230220	-26.55	8840	20220704	17.99	14200	-26.55	20230220	9760	6.86	20230103	142000	-92.65	20230220	10300	1.26	20230629	0.90	N	003200	500	120 억	1931626	N	N	2	N	N
11	20230629	150138	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10390	-90	5	-0.86	247870690	23862	112.50	10560	10560	10300	13620	7340	10480	10387.67	8.30	0	-2641	10793	10636	10543	10386	10293	10590	10340	120	3140	500	7750	10	1	23280000	2419	2.18	0.28	12	0.10	4761.00	37266.00	14200	20230220	-26.83	8840	20220704	17.53	14200	-26.83	20230220	9760	6.45	20230103	142000	-92.68	20230220	10300	0.87	20230629	0.90	N	003200	500	120 억	1931626	N	N	2	N	N
12	20230629	140137	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10400	-80	5	-0.76	194996260	18760	88.44	10560	10560	10300	13620	7340	10480	10394.26	8.30	0	-2479	10793	10636	10543	10386	10293	10590	10340	120	3140	500	7750	10	1	23280000	2421	2.18	0.28	12	0.08	4761.00	37266.00	14200	20230220	-26.76	8840	20220704	17.65	14200	-26.76	20230220	9760	6.56	20230103	142000	-92.68	20230220	10300	0.97	20230629	0.90	N	003200	500	120 억	1931626	N	N	2	N	N
13	20230629	130137	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10450	-30	5	-0.29	191160670	18392	86.71	10560	10560	10300	13620	7340	10480	10393.69	8.30	0	-2492	10793	10636	10543	10386	10293	10590	10340	120	3140	500	7750	10	1	23280000	2433	2.19	0.28	12	0.08	4761.00	37266.00	14200	20230220	-26.41	8840	20220704	18.21	14200	-26.41	20230220	9760	7.07	20230103	142000	-92.64	20230220	10300	1.46	20230629	0.90	N	003200	500	120 억	1931626	N	N	2	N	N
14	20230629	120138	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10430	-50	5	-0.48	174457100	16787	79.14	10560	10560	10300	13620	7340	10480	10392.39	8.30	0	-2627	10793	10636	10543	10386	10293	10590	10340	120	3140	500	7750	10	1	23280000	2428	2.19	0.28	12	0.07	4761.00	37266.00	14200	20230220	-26.55	8840	20220704	17.99	14200	-26.55	20230220	9760	6.86	20230103	142000	-92.65	20230220	10300	1.26	20230629	0.90	N	003200	500	120 억	1931626	N	N	2	N	N
15	20230629	110138	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10350	-130	5	-1.24	134777950	12982	61.20	10560	10560	10300	13620	7340	10480	10381.91	8.30	0	-1537	10793	10636	10543	10386	10293	10590	10340	120	3140	500	7750	10	1	23280000	2409	2.17	0.28	12	0.06	4761.00	37266.00	14200	20230220	-27.11	8840	20220704	17.08	14200	-27.11	20230220	9760	6.05	20230103	142000	-92.71	20230220	10300	0.49	20230629	0.90	N	003200	500	120 억	1931626	N	N	2	N	N
16	20230629	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10410	-70	5	-0.67	52438440	5031	23.72	10560	10560	10380	13620	7340	10480	10423.06	8.30	0	-1135	10793	10636	10543	10386	10293	10590	10340	120	3140	500	7750	10	1	23280000	2423	2.19	0.28	12	0.02	4761.00	37266.00	14200	20230220	-26.69	8840	20220704	17.76	14200	-26.69	20230220	9760	6.66	20230103	142000	-92.67	20230220	10340	0.68	20230615	0.90	N	003200	500	120 억	1931626	N	N	2	N	N
17	20230629	090138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10560	80	2	0.76	528000	50	0.24	10560	10560	10560	13620	7340	10480	10560.00	8.30	0	-7	10793	10636	10543	10386	10293	10590	10340	120	3140	500	7750	10	1	23280000	2458	2.22	0.28	12	0.00	4761.00	37266.00	14200	20230220	-25.63	8840	20220704	19.46	14200	-25.63	20230220	9760	8.20	20230103	142000	-92.56	20230220	10340	2.13	20230615	0.90	N	003200	500	120 억	1931626	N	N	2	N	N
18	20230628	160137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10480	-170	5	-1.60	223237720	21211	179.31	10610	10700	10450	13840	7460	10650	10524.62	8.31	0	-3942	10810	10730	10610	10530	10410	10670	10470	120	3190	500	7880	10	1	23280000	2440	2.20	0.28	12	0.09	4761.00	37266.00	14200	20230220	-26.20	8840	20220704	18.55	14200	-26.20	20230220	9760	7.38	20230103	142000	-92.62	20230220	10340	1.35	20230615	0.90	N	003200	500	120 억	1935541	N	N	2	N	N
19	20230628	150138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10460	-190	5	-1.78	200742220	19064	161.16	10610	10700	10450	13840	7460	10650	10529.91	8.31	0	-3570	10810	10730	10610	10530	10410	10670	10470	120	3190	500	7880	10	1	23280000	2435	2.20	0.28	12	0.08	4761.00	37266.00	14200	20230220	-26.34	8840	20220704	18.33	14200	-26.34	20230220	9760	7.17	20230103	142000	-92.63	20230220	10340	1.16	20230615	0.90	N	003200	500	120 억	1935541	N	N	294	N	N
20	20230628	140137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10500	-150	5	-1.41	150352700	14257	120.53	10610	10700	10450	13840	7460	10650	10545.89	8.31	0	-2850	10810	10730	10610	10530	10410	10670	10470	120	3190	500	7880	10	1	23280000	2444	2.21	0.28	12	0.06	4761.00	37266.00	14200	20230220	-26.06	8840	20220704	18.78	14200	-26.06	20230220	9760	7.58	20230103	142000	-92.61	20230220	10340	1.55	20230615	0.90	N	003200	500	120 억	1935541	N	N	294	N	N
21	20230628	130138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10500	-150	5	-1.41	140004060	13271	112.19	10610	10700	10450	13840	7460	10650	10549.62	8.31	0	-2508	10810	10730	10610	10530	10410	10670	10470	120	3190	500	7880	10	1	23280000	2444	2.21	0.28	12	0.06	4761.00	37266.00	14200	20230220	-26.06	8840	20220704	18.78	14200	-26.06	20230220	9760	7.58	20230103	142000	-92.61	20230220	10340	1.55	20230615	0.90	N	003200	500	120 억	1935541	N	N	294	N	N
22	20230628	120130	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10490	-160	5	-1.50	129642330	12284	103.85	10610	10700	10450	13840	7460	10650	10553.76	8.31	0	-1968	10810	10730	10610	10530	10410	10670	10470	120	3190	500	7880	10	1	23280000	2442	2.20	0.28	12	0.05	4761.00	37266.00	14200	20230220	-26.13	8840	20220704	18.67	14200	-26.13	20230220	9760	7.48	20230103	142000	-92.61	20230220	10340	1.45	20230615	0.90	N	003200	500	120 억	1935541	N	N	294	N	N
23	20230628	110138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10480	-170	5	-1.60	92651390	8756	74.02	10610	10700	10450	13840	7460	10650	10581.47	8.31	0	-709	10810	10730	10610	10530	10410	10670	10470	120	3190	500	7880	10	1	23280000	2440	2.20	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.20	8840	20220704	18.55	14200	-26.20	20230220	9760	7.38	20230103	142000	-92.62	20230220	10340	1.35	20230615	0.90	N	003200	500	120 억	1935541	N	N	294	N	N
24	20230628	100137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10590	-60	5	-0.56	67016270	6317	53.40	10610	10700	10550	13840	7460	10650	10608.88	8.31	0	-113	10810	10730	10610	10530	10410	10670	10470	120	3190	500	7880	10	1	23280000	2465	2.22	0.28	12	0.03	4761.00	37266.00	14200	20230220	-25.42	8840	20220704	19.80	14200	-25.42	20230220	9760	8.50	20230103	142000	-92.54	20230220	10340	2.42	20230615	0.90	N	003200	500	120 억	1935541	N	N	294	N	N
25	20230628	090138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10650	0	3	0.00	1326450	125	1.06	10610	10650	10610	13840	7460	10650	10611.60	8.31	0	-13	10810	10730	10610	10530	10410	10670	10470	120	3190	500	7880	10	1	23280000	2479	2.24	0.29	12	0.00	4761.00	37266.00	14200	20230220	-25.00	8840	20220704	20.48	14200	-25.00	20230220	9760	9.12	20230103	142000	-92.50	20230220	10340	3.00	20230615	0.90	N	003200	500	120 억	1935541	N	N	294	N	N
26	20230627	160138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10650	30	2	0.28	124884740	11829	203.88	10690	10690	10490	13800	7440	10620	10557.51	8.33	0	-2932	10813	10716	10593	10496	10373	10765	10545	120	3180	500	7850	10	1	23280000	2479	2.24	0.29	12	0.05	4761.00	37266.00	14200	20230220	-25.00	8840	20220704	20.48	14200	-25.00	20230220	9760	9.12	20230103	142000	-92.50	20230220	10340	3.00	20230615	0.90	N	003200	500	120 억	1938495	N	N	294	N	N
27	20230627	150138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10570	-50	5	-0.47	121320760	11493	198.09	10690	10690	10490	13800	7440	10620	10556.06	8.33	0	-2838	10813	10716	10593	10496	10373	10765	10545	120	3180	500	7850	10	1	23280000	2461	2.22	0.28	12	0.05	4761.00	37266.00	14200	20230220	-25.56	8840	20220704	19.57	14200	-25.56	20230220	9760	8.30	20230103	142000	-92.56	20230220	10340	2.22	20230615	0.90	N	003200	500	120 억	1938495	N	N	9	N	N
28	20230627	140139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10550	-70	5	-0.66	119579930	11328	195.24	10690	10690	10490	13800	7440	10620	10556.14	8.33	0	-2833	10813	10716	10593	10496	10373	10765	10545	120	3180	500	7850	10	1	23280000	2456	2.22	0.28	12	0.05	4761.00	37266.00	14200	20230220	-25.70	8840	20220704	19.34	14200	-25.70	20230220	9760	8.09	20230103	142000	-92.57	20230220	10340	2.03	20230615	0.90	N	003200	500	120 억	1938495	N	N	9	N	N
29	20230627	130139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10510	-110	5	-1.04	111059730	10522	181.35	10690	10690	10490	13800	7440	10620	10555.00	8.33	0	-2453	10813	10716	10593	10496	10373	10765	10545	120	3180	500	7850	10	1	23280000	2447	2.21	0.28	12	0.05	4761.00	37266.00	14200	20230220	-25.99	8840	20220704	18.89	14200	-25.99	20230220	9760	7.68	20230103	142000	-92.60	20230220	10340	1.64	20230615	0.90	N	003200	500	120 억	1938495	N	N	9	N	N
30	20230627	120140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10550	-70	5	-0.66	96618370	9152	157.74	10690	10690	10490	13800	7440	10620	10557.08	8.33	0	-1726	10813	10716	10593	10496	10373	10765	10545	120	3180	500	7850	10	1	23280000	2456	2.22	0.28	12	0.04	4761.00	37266.00	14200	20230220	-25.70	8840	20220704	19.34	14200	-25.70	20230220	9760	8.09	20230103	142000	-92.57	20230220	10340	2.03	20230615	0.90	N	003200	500	120 억	1938495	N	N	9	N	N
31	20230627	110139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10500	-120	5	-1.13	81220730	7692	132.57	10690	10690	10490	13800	7440	10620	10559.12	8.33	0	-1210	10813	10716	10593	10496	10373	10765	10545	120	3180	500	7850	10	1	23280000	2444	2.21	0.28	12	0.03	4761.00	37266.00	14200	20230220	-26.06	8840	20220704	18.78	14200	-26.06	20230220	9760	7.58	20230103	142000	-92.61	20230220	10340	1.55	20230615	0.90	N	003200	500	120 억	1938495	N	N	9	N	N
32	20230627	100137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10580	-40	5	-0.38	44219450	4177	71.99	10690	10690	10570	13800	7440	10620	10586.41	8.33	0	-449	10813	10716	10593	10496	10373	10765	10545	120	3180	500	7850	10	1	23280000	2463	2.22	0.28	12	0.02	4761.00	37266.00	14200	20230220	-25.49	8840	20220704	19.68	14200	-25.49	20230220	9760	8.40	20230103	142000	-92.55	20230220	10340	2.32	20230615	0.90	N	003200	500	120 억	1938495	N	N	9	N	N
33	20230627	090138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10620	0	3	0.00	990150	93	1.60	10690	10690	10620	13800	7440	10620	10646.77	8.33	0	-70	10813	10716	10593	10496	10373	10765	10545	120	3180	500	7850	10	1	23280000	2472	2.23	0.28	12	0.00	4761.00	37266.00	14200	20230220	-25.21	8840	20220704	20.14	14200	-25.21	20230220	9760	8.81	20230103	142000	-92.52	20230220	10340	2.71	20230615	0.90	N	003200	500	120 억	1938495	N	N	9	N	N
34	20230626	160138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10620	20	2	0.19	61341350	5797	42.52	10600	10690	10470	13780	7420	10600	10581.57	8.33	0	-15	10853	10726	10623	10496	10393	10675	10445	120	3180	500	7840	10	1	23280000	2472	2.23	0.28	12	0.02	4761.00	37266.00	14200	20230220	-25.21	8840	20220704	20.14	14200	-25.21	20230220	9760	8.81	20230103	142000	-92.52	20230220	10340	2.71	20230615	0.90	N	003200	500	120 억	1938635	N	N	9	N	N
35	20230626	150138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10550	-50	5	-0.47	58868830	5564	40.81	10600	10690	10470	13780	7420	10600	10580.31	8.33	0	-17	10853	10726	10623	10496	10393	10675	10445	120	3180	500	7840	10	1	23280000	2456	2.22	0.28	12	0.02	4761.00	37266.00	14200	20230220	-25.70	8840	20220704	19.34	14200	-25.70	20230220	9760	8.09	20230103	142000	-92.57	20230220	10340	2.03	20230615	0.90	N	003200	500	120 억	1938635	N	N	321	N	N
36	20230626	140138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10540	-60	5	-0.57	46676350	4410	32.35	10600	10690	10470	13780	7420	10600	10584.21	8.33	0	-9	10853	10726	10623	10496	10393	10675	10445	120	3180	500	7840	10	1	23280000	2454	2.21	0.28	12	0.02	4761.00	37266.00	14200	20230220	-25.77	8840	20220704	19.23	14200	-25.77	20230220	9760	7.99	20230103	142000	-92.58	20230220	10340	1.93	20230615	0.90	N	003200	500	120 억	1938635	N	N	321	N	N
37	20230626	130138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10600	0	3	0.00	31725870	2994	21.96	10600	10690	10470	13780	7420	10600	10596.48	8.33	0	199	10853	10726	10623	10496	10393	10675	10445	120	3180	500	7840	10	1	23280000	2468	2.23	0.28	12	0.01	4761.00	37266.00	14200	20230220	-25.35	8840	20220704	19.91	14200	-25.35	20230220	9760	8.61	20230103	142000	-92.54	20230220	10340	2.51	20230615	0.90	N	003200	500	120 억	1938635	N	N	321	N	N
38	20230626	120138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10650	50	2	0.47	22492210	2123	15.57	10600	10690	10470	13780	7420	10600	10594.54	8.33	0	150	10853	10726	10623	10496	10393	10675	10445	120	3180	500	7840	10	1	23280000	2479	2.24	0.29	12	0.01	4761.00	37266.00	14200	20230220	-25.00	8840	20220704	20.48	14200	-25.00	20230220	9760	9.12	20230103	142000	-92.50	20230220	10340	3.00	20230615	0.90	N	003200	500	120 억	1938635	N	N	321	N	N
39	20230626	110137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10640	40	2	0.38	20250410	1912	14.02	10600	10690	10470	13780	7420	10600	10591.22	8.33	0	102	10853	10726	10623	10496	10393	10675	10445	120	3180	500	7840	10	1	23280000	2477	2.23	0.29	12	0.01	4761.00	37266.00	14200	20230220	-25.07	8840	20220704	20.36	14200	-25.07	20230220	9760	9.02	20230103	142000	-92.51	20230220	10340	2.90	20230615	0.90	N	003200	500	120 억	1938635	N	N	321	N	N
40	20230626	100137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10600	0	3	0.00	3356740	318	2.33	10600	10690	10470	13780	7420	10600	10555.79	8.33	0	-48	10853	10726	10623	10496	10393	10675	10445	120	3180	500	7840	10	1	23280000	2468	2.23	0.28	12	0.00	4761.00	37266.00	14200	20230220	-25.35	8840	20220704	19.91	14200	-25.35	20230220	9760	8.61	20230103	142000	-92.54	20230220	10340	2.51	20230615	0.90	N	003200	500	120 억	1938635	N	N	321	N	N
41	20230626	090137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10470	-130	5	-1.23	714440	68	0.50	10600	10600	10470	13780	7420	10600	10506.47	8.33	0	-5	10853	10726	10623	10496	10393	10675	10445	120	3180	500	7840	10	1	23280000	2437	2.20	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.27	8840	20220704	18.44	14200	-26.27	20230220	9760	7.27	20230103	142000	-92.63	20230220	10340	1.26	20230615	0.90	N	003200	500	120 억	1938635	N	N	321	N	N
42	20230623	151456	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10560	-90	5	-0.85	136368710	12898	106.28	10650	10750	10520	13840	7460	10650	10572.86	8.34	0	-3410	10863	10756	10623	10516	10383	10810	10570	120	3190	500	7880	10	1	23280000	2458	2.22	0.28	12	0.06	4761.00	37266.00	14200	20230220	-25.63	8840	20220704	19.46	14200	-25.63	20230220	9760	8.20	20230103	142000	-92.56	20230220	10340	2.13	20230615	0.92	N	003200	500	120 억	1942633	N	N	988	N	N
43	20230623	140129	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10570	-80	5	-0.75	94065220	8887	73.23	10650	10750	10530	13840	7460	10650	10584.59	8.34	0	-2520	10863	10756	10623	10516	10383	10810	10570	120	3190	500	7880	10	1	23280000	2461	2.22	0.28	12	0.04	4761.00	37266.00	14200	20230220	-25.56	8840	20220704	19.57	14200	-25.56	20230220	9760	8.30	20230103	142000	-92.56	20230220	10340	2.22	20230615	0.92	N	003200	500	120 억	1942633	N	N	988	N	N
44	20230622	160611	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10650	80	2	0.76	128801600	12136	51.15	10530	10730	10490	13740	7400	10570	10613.18	8.34	0	3294	10770	10670	10530	10430	10290	10720	10480	120	3170	500	7820	10	1	23280000	2479	2.24	0.29	12	0.05	4761.00	37266.00	14200	20230220	-25.00	8840	20220704	20.48	14200	-25.00	20230220	9760	9.12	20230103	142000	-92.50	20230220	10340	3.00	20230615	0.92	N	003200	500	120 억	1941053	N	N	988	N	N
45	20230622	150846	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10670	100	2	0.95	114957330	10837	45.68	10530	10730	10490	13740	7400	10570	10607.86	8.34	0	3170	10770	10670	10530	10430	10290	10720	10480	120	3170	500	7820	10	1	23280000	2484	2.24	0.29	12	0.05	4761.00	37266.00	14200	20230220	-24.86	8840	20220704	20.70	14200	-24.86	20230220	9760	9.32	20230103	142000	-92.49	20230220	10340	3.19	20230615	0.92	N	003200	500	120 억	1941053	N	N	38	N	N
46	20230622	140212	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10690	120	2	1.14	105100030	9914	41.79	10530	10730	10490	13740	7400	10570	10601.17	8.34	0	2755	10770	10670	10530	10430	10290	10720	10480	120	3170	500	7820	10	1	23280000	2489	2.25	0.29	12	0.04	4761.00	37266.00	14200	20230220	-24.72	8840	20220704	20.93	14200	-24.72	20230220	9760	9.53	20230103	142000	-92.47	20230220	10340	3.38	20230615	0.92	N	003200	500	120 억	1941053	N	N	38	N	N
47	20230622	130200	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10700	130	2	1.23	96845960	9143	38.54	10530	10730	10490	13740	7400	10570	10592.36	8.34	0	2617	10770	10670	10530	10430	10290	10720	10480	120	3170	500	7820	10	1	23280000	2491	2.25	0.29	12	0.04	4761.00	37266.00	14200	20230220	-24.65	8840	20220704	21.04	14200	-24.65	20230220	9760	9.63	20230103	142000	-92.46	20230220	10340	3.48	20230615	0.92	N	003200	500	120 억	1941053	N	N	38	N	N
48	20230622	120937	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10640	70	2	0.66	72852260	6898	29.07	10530	10640	10490	13740	7400	10570	10561.36	8.34	0	1325	10770	10670	10530	10430	10290	10720	10480	120	3170	500	7820	10	1	23280000	2477	2.23	0.29	12	0.03	4761.00	37266.00	14200	20230220	-25.07	8840	20220704	20.36	14200	-25.07	20230220	9760	9.02	20230103	142000	-92.51	20230220	10340	2.90	20230615	0.92	N	003200	500	120 억	1941053	N	N	38	N	N
49	20230622	110341	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10620	50	2	0.47	39351720	3735	15.74	10530	10640	10490	13740	7400	10570	10535.94	8.34	0	32	10770	10670	10530	10430	10290	10720	10480	120	3170	500	7820	10	1	23280000	2472	2.23	0.28	12	0.02	4761.00	37266.00	14200	20230220	-25.21	8840	20220704	20.14	14200	-25.21	20230220	9760	8.81	20230103	142000	-92.52	20230220	10340	2.71	20230615	0.92	N	003200	500	120 억	1941053	N	N	38	N	N
50	20230622	100238	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10510	-60	5	-0.57	28892770	2748	11.58	10530	10560	10490	13740	7400	10570	10514.11	8.34	0	6	10770	10670	10530	10430	10290	10720	10480	120	3170	500	7820	10	1	23280000	2447	2.21	0.28	12	0.01	4761.00	37266.00	14200	20230220	-25.99	8840	20220704	18.89	14200	-25.99	20230220	9760	7.68	20230103	142000	-92.60	20230220	10340	1.64	20230615	0.92	N	003200	500	120 억	1941053	N	N	38	N	N
51	20230622	090501	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10510	-60	5	-0.57	2305800	219	0.92	10530	10530	10510	13740	7400	10570	10528.77	8.34	0	-131	10770	10670	10530	10430	10290	10720	10480	120	3170	500	7820	10	1	23280000	2447	2.21	0.28	12	0.00	4761.00	37266.00	14200	20230220	-25.99	8840	20220704	18.89	14200	-25.99	20230220	9760	7.68	20230103	142000	-92.60	20230220	10340	1.64	20230615	0.92	N	003200	500	120 억	1941053	N	N	38	N	N
52	20230621	160524	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10570	-30	5	-0.28	248986430	23725	194.52	10510	10630	10390	13780	7420	10600	10494.69	8.34	0	-2933	10946	10772	10666	10492	10386	10720	10440	120	3180	500	7840	10	1	23280000	2461	2.22	0.28	12	0.10	4761.00	37266.00	14200	20230220	-25.56	8840	20220704	19.57	14200	-25.56	20230220	9760	8.30	20230103	142000	-92.56	20230220	10340	2.22	20230615	0.91	N	003200	500	120 억	1941049	N	N	38	N	N
53	20230621	150247	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10540	-60	5	-0.57	236301800	22522	184.65	10510	10630	10390	13780	7420	10600	10492.04	8.34	0	-2746	10946	10772	10666	10492	10386	10720	10440	120	3180	500	7840	10	1	23280000	2454	2.21	0.28	12	0.10	4761.00	37266.00	14200	20230220	-25.77	8840	20220704	19.23	14200	-25.77	20230220	9760	7.99	20230103	142000	-92.58	20230220	10340	1.93	20230615	0.91	N	003200	500	120 억	1941049	N	N	0	N	N
54	20230621	140642	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10590	-10	5	-0.09	189939880	18097	148.37	10510	10630	10390	13780	7420	10600	10495.66	8.34	0	-3304	10946	10772	10666	10492	10386	10720	10440	120	3180	500	7840	10	1	23280000	2465	2.22	0.28	12	0.08	4761.00	37266.00	14200	20230220	-25.42	8840	20220704	19.80	14200	-25.42	20230220	9760	8.50	20230103	142000	-92.54	20230220	10340	2.42	20230615	0.91	N	003200	500	120 억	1941049	N	N	0	N	N
55	20230621	130525	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10610	10	2	0.09	188672110	17977	147.39	10510	10630	10390	13780	7420	10600	10495.19	8.34	0	-3342	10946	10772	10666	10492	10386	10720	10440	120	3180	500	7840	10	1	23280000	2470	2.23	0.28	12	0.08	4761.00	37266.00	14200	20230220	-25.28	8840	20220704	20.02	14200	-25.28	20230220	9760	8.71	20230103	142000	-92.53	20230220	10340	2.61	20230615	0.91	N	003200	500	120 억	1941049	N	N	0	N	N
56	20230621	120135	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10500	-100	5	-0.94	129457660	12349	101.25	10510	10590	10390	13780	7420	10600	10483.25	8.34	0	-5429	10946	10772	10666	10492	10386	10720	10440	120	3180	500	7840	10	1	23280000	2444	2.21	0.28	12	0.05	4761.00	37266.00	14200	20230220	-26.06	8840	20220704	18.78	14200	-26.06	20230220	9760	7.58	20230103	142000	-92.61	20230220	10340	1.55	20230615	0.91	N	003200	500	120 억	1941049	N	N	0	N	N
57	20230621	110259	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10480	-120	5	-1.13	109762250	10474	85.87	10510	10590	10390	13780	7420	10600	10479.50	8.34	0	-4694	10946	10772	10666	10492	10386	10720	10440	120	3180	500	7840	10	1	23280000	2440	2.20	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.20	8840	20220704	18.55	14200	-26.20	20230220	9760	7.38	20230103	142000	-92.62	20230220	10340	1.35	20230615	0.91	N	003200	500	120 억	1941049	N	N	0	N	N
58	20230621	100737	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10460	-140	5	-1.32	87481220	8349	68.45	10510	10590	10390	13780	7420	10600	10478.05	8.34	0	-3905	10946	10772	10666	10492	10386	10720	10440	120	3180	500	7840	10	1	23280000	2435	2.20	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.34	8840	20220704	18.33	14200	-26.34	20230220	9760	7.17	20230103	142000	-92.63	20230220	10340	1.16	20230615	0.91	N	003200	500	120 억	1941049	N	N	0	N	N
59	20230621	090602	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10420	-180	5	-1.70	8589820	821	6.73	10510	10520	10410	13780	7420	10600	10462.63	8.34	0	-747	10946	10772	10666	10492	10386	10720	10440	120	3180	500	7840	10	1	23280000	2426	2.19	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.62	8840	20220704	17.87	14200	-26.62	20230220	9760	6.76	20230103	142000	-92.66	20230220	10340	0.77	20230615	0.91	N	003200	500	120 억	1941049	N	N	0	N	N
60	20230620	160502	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10600	-200	5	-1.85	130027570	12197	115.71	10800	10840	10560	14040	7560	10800	10660.62	8.36	0	-5813	10980	10890	10780	10690	10580	10935	10735	120	3240	500	7990	10	1	23280000	2468	2.23	0.28	12	0.05	4761.00	37266.00	14200	20230220	-25.35	8840	20220704	19.91	14200	-25.35	20230220	9760	8.61	20230103	142000	-92.54	20230220	10340	2.51	20230615	0.91	N	003200	500	120 억	1946432	N	N	0	N	N
61	20230620	150623	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10590	-210	5	-1.94	127102410	11921	113.09	10800	10840	10560	14040	7560	10800	10662.06	8.36	0	-5646	10980	10890	10780	10690	10580	10935	10735	120	3240	500	7990	10	1	23280000	2465	2.22	0.28	12	0.05	4761.00	37266.00	14200	20230220	-25.42	8840	20220704	19.80	14200	-25.42	20230220	9760	8.50	20230103	142000	-92.54	20230220	10340	2.42	20230615	0.91	N	003200	500	120 억	1946432	N	N	0	N	N
62	20230620	140531	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10620	-180	5	-1.67	82631400	7728	73.31	10800	10840	10620	14040	7560	10800	10692.47	8.36	0	-2931	10980	10890	10780	10690	10580	10935	10735	120	3240	500	7990	10	1	23280000	2472	2.23	0.28	12	0.03	4761.00	37266.00	14200	20230220	-25.21	8840	20220704	20.14	14200	-25.21	20230220	9760	8.81	20230103	142000	-92.52	20230220	10340	2.71	20230615	0.91	N	003200	500	120 억	1946432	N	N	0	N	N
63	20230620	130530	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10670	-130	5	-1.20	73722890	6891	65.37	10800	10840	10640	14040	7560	10800	10698.43	8.36	0	-2575	10980	10890	10780	10690	10580	10935	10735	120	3240	500	7990	10	1	23280000	2484	2.24	0.29	12	0.03	4761.00	37266.00	14200	20230220	-24.86	8840	20220704	20.70	14200	-24.86	20230220	9760	9.32	20230103	142000	-92.49	20230220	10340	3.19	20230615	0.91	N	003200	500	120 억	1946432	N	N	0	N	N
64	20230620	120805	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10660	-140	5	-1.30	58583190	5473	51.92	10800	10840	10640	14040	7560	10800	10704.04	8.36	0	-2306	10980	10890	10780	10690	10580	10935	10735	120	3240	500	7990	10	1	23280000	2482	2.24	0.29	12	0.02	4761.00	37266.00	14200	20230220	-24.93	8840	20220704	20.59	14200	-24.93	20230220	9760	9.22	20230103	142000	-92.49	20230220	10340	3.09	20230615	0.91	N	003200	500	120 억	1946432	N	N	0	N	N
65	20230620	110700	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10690	-110	5	-1.02	21860730	2030	19.26	10800	10840	10690	14040	7560	10800	10768.83	8.36	0	-1518	10980	10890	10780	10690	10580	10935	10735	120	3240	500	7990	10	1	23280000	2489	2.25	0.29	12	0.01	4761.00	37266.00	14200	20230220	-24.72	8840	20220704	20.93	14200	-24.72	20230220	9760	9.53	20230103	142000	-92.47	20230220	10340	3.38	20230615	0.91	N	003200	500	120 억	1946432	N	N	0	N	N
66	20230620	100543	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10730	-70	5	-0.65	16522400	1532	14.53	10800	10840	10730	14040	7560	10800	10784.86	8.36	0	-1105	10980	10890	10780	10690	10580	10935	10735	120	3240	500	7990	10	1	23280000	2498	2.25	0.29	12	0.01	4761.00	37266.00	14200	20230220	-24.44	8840	20220704	21.38	14200	-24.44	20230220	9760	9.94	20230103	142000	-92.44	20230220	10340	3.77	20230615	0.91	N	003200	500	120 억	1946432	N	N	0	N	N
67	20230620	090448	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10790	-10	5	-0.09	345540	32	0.30	10800	10800	10750	14040	7560	10800	10798.12	8.36	0	-5	10980	10890	10780	10690	10580	10935	10735	120	3240	500	7990	10	1	23280000	2512	2.27	0.29	12	0.00	4761.00	37266.00	14200	20230220	-24.01	8840	20220704	22.06	14200	-24.01	20230220	9760	10.55	20230103	142000	-92.40	20230220	10340	4.35	20230615	0.91	N	003200	500	120 억	1946432	N	N	0	N	N
68	20230619	160134	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10800	100	2	0.93	113843390	10541	42.73	10690	10870	10670	13910	7490	10700	10800.06	8.38	0	-4743	11040	10870	10630	10460	10220	10955	10545	120	3210	500	7910	10	1	23280000	2514	2.27	0.29	12	0.05	4761.00	37266.00	14200	20230220	-23.94	8840	20220704	22.17	14200	-23.94	20230220	9760	10.66	20230103	142000	-92.39	20230220	10340	4.45	20230615	0.92	N	003200	500	120 억	1951783	N	N	0	N	N
69	20230619	150431	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10810	110	2	1.03	108408060	10038	40.70	10690	10870	10670	13910	7490	10700	10799.77	8.38	0	-4558	11040	10870	10630	10460	10220	10955	10545	120	3210	500	7910	10	1	23280000	2517	2.27	0.29	12	0.04	4761.00	37266.00	14200	20230220	-23.87	8840	20220704	22.29	14200	-23.87	20230220	9760	10.76	20230103	142000	-92.39	20230220	10340	4.55	20230615	0.92	N	003200	500	120 억	1951783	N	N	0	N	N
70	20230619	140145	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10770	70	2	0.65	97052600	8986	36.43	10690	10870	10670	13910	7490	10700	10800.42	8.38	0	-4257	11040	10870	10630	10460	10220	10955	10545	120	3210	500	7910	10	1	23280000	2507	2.26	0.29	12	0.04	4761.00	37266.00	14200	20230220	-24.15	8840	20220704	21.83	14200	-24.15	20230220	9760	10.35	20230103	142000	-92.42	20230220	10340	4.16	20230615	0.92	N	003200	500	120 억	1951783	N	N	0	N	N
71	20230619	130946	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10800	100	2	0.93	95144700	8809	35.71	10690	10870	10670	13910	7490	10700	10800.85	8.38	0	-4217	11040	10870	10630	10460	10220	10955	10545	120	3210	500	7910	10	1	23280000	2514	2.27	0.29	12	0.04	4761.00	37266.00	14200	20230220	-23.94	8840	20220704	22.17	14200	-23.94	20230220	9760	10.66	20230103	142000	-92.39	20230220	10340	4.45	20230615	0.92	N	003200	500	120 억	1951783	N	N	0	N	N
72	20230619	120115	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10790	90	2	0.84	80367440	7439	30.16	10690	10870	10670	13910	7490	10700	10803.53	8.38	0	-4075	11040	10870	10630	10460	10220	10955	10545	120	3210	500	7910	10	1	23280000	2512	2.27	0.29	12	0.03	4761.00	37266.00	14200	20230220	-24.01	8840	20220704	22.06	14200	-24.01	20230220	9760	10.55	20230103	142000	-92.40	20230220	10340	4.35	20230615	0.92	N	003200	500	120 억	1951783	N	N	0	N	N
73	20230619	110742	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10820	120	2	1.12	73552220	6808	27.60	10690	10870	10670	13910	7490	10700	10803.79	8.38	0	-3745	11040	10870	10630	10460	10220	10955	10545	120	3210	500	7910	10	1	23280000	2519	2.27	0.29	12	0.03	4761.00	37266.00	14200	20230220	-23.80	8840	20220704	22.40	14200	-23.80	20230220	9760	10.86	20230103	142000	-92.38	20230220	10340	4.64	20230615	0.92	N	003200	500	120 억	1951783	N	N	0	N	N
74	20230619	100153	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10860	160	2	1.50	46111040	4274	17.33	10690	10860	10670	13910	7490	10700	10788.73	8.38	0	-2231	11040	10870	10630	10460	10220	10955	10545	120	3210	500	7910	10	1	23280000	2528	2.28	0.29	12	0.02	4761.00	37266.00	14200	20230220	-23.52	8840	20220704	22.85	14200	-23.52	20230220	9760	11.27	20230103	142000	-92.35	20230220	10340	5.03	20230615	0.92	N	003200	500	120 억	1951783	N	N	0	N	N
75	20230619	090935	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10700	0	3	0.00	8649850	810	3.28	10690	10700	10670	13910	7490	10700	10678.83	8.38	0	-556	11040	10870	10630	10460	10220	10955	10545	120	3210	500	7910	10	1	23280000	2491	2.25	0.29	12	0.00	4761.00	37266.00	14200	20230220	-24.65	8840	20220704	21.04	14200	-24.65	20230220	9760	9.63	20230103	142000	-92.46	20230220	10340	3.48	20230615	0.92	N	003200	500	120 억	1951783	N	N	0	N	N
76	20230616	160936	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10700	130	2	1.23	261585420	24666	67.52	10580	10800	10390	13740	7400	10570	10605.10	8.39	0	-6609	10776	10672	10506	10402	10236	10705	10435	120	3170	500	7820	10	1	23280000	2491	2.25	0.29	12	0.11	4761.00	37266.00	14200	20230220	-24.65	8840	20220704	21.04	14200	-24.65	20230220	9760	9.63	20230103	142000	-92.46	20230220	10340	3.48	20230615	0.92	N	003200	500	120 억	1953111	N	N	0	N	N
77	20230616	150718	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10680	110	2	1.04	253181600	23880	65.37	10580	10800	10390	13740	7400	10570	10602.24	8.39	0	-6314	10776	10672	10506	10402	10236	10705	10435	120	3170	500	7820	10	1	23280000	2486	2.24	0.29	12	0.10	4761.00	37266.00	14200	20230220	-24.79	8840	20220704	20.81	14200	-24.79	20230220	9760	9.43	20230103	142000	-92.48	20230220	10340	3.29	20230615	0.92	N	003200	500	120 억	1953111	N	N	0	N	N
78	20230616	140142	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10630	60	2	0.57	239272190	22579	61.81	10580	10800	10390	13740	7400	10570	10597.11	8.39	0	-5714	10776	10672	10506	10402	10236	10705	10435	120	3170	500	7820	10	1	23280000	2475	2.23	0.29	12	0.10	4761.00	37266.00	14200	20230220	-25.14	8840	20220704	20.25	14200	-25.14	20230220	9760	8.91	20230103	142000	-92.51	20230220	10340	2.80	20230615	0.92	N	003200	500	120 억	1953111	N	N	0	N	N
79	20230616	130306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10660	90	2	0.85	222305430	20984	57.44	10580	10800	10390	13740	7400	10570	10594.04	8.39	0	-4891	10776	10672	10506	10402	10236	10705	10435	120	3170	500	7820	10	1	23280000	2482	2.24	0.29	12	0.09	4761.00	37266.00	14200	20230220	-24.93	8840	20220704	20.59	14200	-24.93	20230220	9760	9.22	20230103	142000	-92.49	20230220	10340	3.09	20230615	0.92	N	003200	500	120 억	1953111	N	N	0	N	N
80	20230616	120541	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10700	130	2	1.23	205968490	19453	53.25	10580	10800	10390	13740	7400	10570	10588.01	8.39	0	-3973	10776	10672	10506	10402	10236	10705	10435	120	3170	500	7820	10	1	23280000	2491	2.25	0.29	12	0.08	4761.00	37266.00	14200	20230220	-24.65	8840	20220704	21.04	14200	-24.65	20230220	9760	9.63	20230103	142000	-92.46	20230220	10340	3.48	20230615	0.92	N	003200	500	120 억	1953111	N	N	0	N	N
81	20230616	111002	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10770	200	2	1.89	168229190	15933	43.62	10580	10790	10390	13740	7400	10570	10558.54	8.39	0	-1935	10776	10672	10506	10402	10236	10705	10435	120	3170	500	7820	10	1	23280000	2507	2.26	0.29	12	0.07	4761.00	37266.00	14200	20230220	-24.15	8840	20220704	21.83	14200	-24.15	20230220	9760	10.35	20230103	142000	-92.42	20230220	10340	4.16	20230615	0.92	N	003200	500	120 억	1953111	N	N	0	N	N
82	20230616	100617	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10550	-20	5	-0.19	31443230	2969	8.13	10580	10640	10550	13740	7400	10570	10590.51	8.39	0	-1562	10776	10672	10506	10402	10236	10705	10435	120	3170	500	7820	10	1	23280000	2456	2.22	0.28	12	0.01	4761.00	37266.00	14200	20230220	-25.70	8840	20220704	19.34	14200	-25.70	20230220	9760	8.09	20230103	142000	-92.57	20230220	10340	2.03	20230615	0.92	N	003200	500	120 억	1953111	N	N	0	N	N
83	20230616	090611	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10590	20	2	0.19	3907420	369	1.01	10580	10600	10580	13740	7400	10570	10589.21	8.39	0	-74	10776	10672	10506	10402	10236	10705	10435	120	3170	500	7820	10	1	23280000	2465	2.22	0.28	12	0.00	4761.00	37266.00	14200	20230220	-25.42	8840	20220704	19.80	14200	-25.42	20230220	9760	8.50	20230103	142000	-92.54	20230220	10340	2.42	20230615	0.92	N	003200	500	120 억	1953111	N	N	0	N	N
84	20230615	150301	55	30.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	10510	-60	5	-0.57	355803090	34075	35.53	10570	10610	10340	13740	7400	10570	10441.76	8.39	0	-2524	11070	10820	10650	10400	10230	10735	10315	120	3170	500	7820	10	1	23280000	2447	2.21	0.28	12	0.15	4761.00	37266.00	14200	20230220	-25.99	8840	20220704	18.89	14200	-25.99	20230220	9760	7.68	20230103	142000	-92.60	20230220	10340	1.64	20230615	0.92	N	003200	500	120 억	1953199	N	N	0	N	N
85	20230615	140219	55	30.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	10520	-50	5	-0.47	330497320	31671	33.03	10570	10610	10340	13740	7400	10570	10435.33	8.39	0	-1159	11070	10820	10650	10400	10230	10735	10315	120	3170	500	7820	10	1	23280000	2449	2.21	0.28	12	0.14	4761.00	37266.00	14200	20230220	-25.92	8840	20220704	19.00	14200	-25.92	20230220	9760	7.79	20230103	142000	-92.59	20230220	10340	1.74	20230615	0.92	N	003200	500	120 억	1953199	N	N	0	N	N
86	20230615	130706	55	30.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	10490	-80	5	-0.76	320484250	30715	32.03	10570	10610	10340	13740	7400	10570	10434.13	8.39	0	-1097	11070	10820	10650	10400	10230	10735	10315	120	3170	500	7820	10	1	23280000	2442	2.20	0.28	12	0.13	4761.00	37266.00	14200	20230220	-26.13	8840	20220704	18.67	14200	-26.13	20230220	9760	7.48	20230103	142000	-92.61	20230220	10340	1.45	20230615	0.92	N	003200	500	120 억	1953199	N	N	0	N	N
87	20230615	120936	55	30.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	10380	-190	5	-1.80	295223550	28293	29.50	10570	10610	10340	13740	7400	10570	10434.51	8.39	0	-1598	11070	10820	10650	10400	10230	10735	10315	120	3170	500	7820	10	1	23280000	2416	2.18	0.28	12	0.12	4761.00	37266.00	14200	20230220	-26.90	8840	20220704	17.42	14200	-26.90	20230220	9760	6.35	20230103	142000	-92.69	20230220	10340	0.39	20230615	0.92	N	003200	500	120 억	1953199	N	N	0	N	N
88	20230615	110621	55	30.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	10380	-190	5	-1.80	219663590	21002	21.90	10570	10610	10360	13740	7400	10570	10459.17	8.39	0	-2518	11070	10820	10650	10400	10230	10735	10315	120	3170	500	7820	10	1	23280000	2416	2.18	0.28	12	0.09	4761.00	37266.00	14200	20230220	-26.90	8840	20220704	17.42	14200	-26.90	20230220	9760	6.35	20230103	142000	-92.69	20230220	10360	0.19	20230615	0.92	N	003200	500	120 억	1953199	N	N	0	N	N
89	20230611	184504	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	11160	100	2	0.90	204919050	18339	47.53	11150	11250	11070	14370	7750	11060	11173.95	8.40	1248	1258	11513	11286	11133	10906	10753	11210	10830	120	3310	500	8180	10	1	23280000	2598	2.34	0.30	12	0.08	4761.00	37266.00	14200	20230220	-21.41	8840	20220704	26.24	14200	-21.41	20230220	9760	14.34	20230103	142000	-92.14	20230220	10980	1.64	20230608	0.95	N	003200	500	120 억	1954680	N	N	399	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History