KissMeData/009270/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1487	30	2	2.06	329113016	224656	99.85	1455	1490	1447	1894	1020	1457	1464.96	1.85	0	-2691	1505	1480	1468	1443	1431	1475	1438	513	437	500	1070	1	1	102586356	1525	8.45	0.58	12	0.22	176.00	2554.00	1835	20220816	-18.96	1415	20220928	5.09	1695	-12.27	20230213	1415	5.09	20230316	1835	-18.96	20220816	1415	5.09	20220928	2.71	N	009270	500	512 억	1892741	N	N	19	N	N
3	20230630	150229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1473	16	2	1.10	287861791	196783	87.46	1455	1490	1447	1894	1020	1457	1462.84	1.85	0	-7156	1505	1480	1468	1443	1431	1475	1438	513	437	500	1070	1	1	102586356	1511	8.37	0.58	12	0.19	176.00	2554.00	1835	20220816	-19.73	1415	20220928	4.10	1695	-13.10	20230213	1415	4.10	20230316	1835	-19.73	20220816	1415	4.10	20220928	2.71	N	009270	500	512 억	1892741	N	N	18	N	N
4	20230630	140230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1474	17	2	1.17	244597825	167400	74.40	1455	1490	1447	1894	1020	1457	1461.16	1.85	0	-8364	1505	1480	1468	1443	1431	1475	1438	513	437	500	1070	1	1	102586356	1512	8.38	0.58	12	0.16	176.00	2554.00	1835	20220816	-19.67	1415	20220928	4.17	1695	-13.04	20230213	1415	4.17	20230316	1835	-19.67	20220816	1415	4.17	20220928	2.71	N	009270	500	512 억	1892741	N	N	18	N	N
5	20230630	130231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1471	14	2	0.96	186064002	127432	56.64	1455	1490	1447	1894	1020	1457	1460.10	1.85	0	-10656	1505	1480	1468	1443	1431	1475	1438	513	437	500	1070	1	1	102586356	1509	8.36	0.58	12	0.12	176.00	2554.00	1835	20220816	-19.84	1415	20220928	3.96	1695	-13.22	20230213	1415	3.96	20230316	1835	-19.84	20220816	1415	3.96	20220928	2.71	N	009270	500	512 억	1892741	N	N	18	N	N
6	20230630	120229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1468	11	2	0.75	164623604	112795	50.13	1455	1490	1447	1894	1020	1457	1459.49	1.85	0	-13613	1505	1480	1468	1443	1431	1475	1438	513	437	500	1070	1	1	102586356	1506	8.34	0.57	12	0.11	176.00	2554.00	1835	20220816	-20.00	1415	20220928	3.75	1695	-13.39	20230213	1415	3.75	20230316	1835	-20.00	20220816	1415	3.75	20220928	2.71	N	009270	500	512 억	1892741	N	N	18	N	N
7	20230630	110230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1475	18	2	1.24	146815512	100665	44.74	1455	1490	1447	1894	1020	1457	1458.46	1.85	0	-13613	1505	1480	1468	1443	1431	1475	1438	513	437	500	1070	1	1	102586356	1513	8.38	0.58	12	0.10	176.00	2554.00	1835	20220816	-19.62	1415	20220928	4.24	1695	-12.98	20230213	1415	4.24	20230316	1835	-19.62	20220816	1415	4.24	20220928	2.71	N	009270	500	512 억	1892741	N	N	18	N	N
8	20230630	100229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1459	2	2	0.14	89714238	61807	27.47	1455	1460	1447	1894	1020	1457	1451.52	1.85	0	-12815	1505	1480	1468	1443	1431	1475	1438	513	437	500	1070	1	1	102586356	1497	8.29	0.57	12	0.06	176.00	2554.00	1835	20220816	-20.49	1415	20220928	3.11	1695	-13.92	20230213	1415	3.11	20230316	1835	-20.49	20220816	1415	3.11	20220928	2.71	N	009270	500	512 억	1892741	N	N	18	N	N
9	20230630	090231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1460	3	2	0.21	3948957	2714	1.21	1455	1460	1455	1894	1020	1457	1455.03	1.85	0	0	1505	1480	1468	1443	1431	1475	1438	513	437	500	1070	1	1	102586356	1498	8.30	0.57	12	0.00	176.00	2554.00	1835	20220816	-20.44	1415	20220928	3.18	1695	-13.86	20230213	1415	3.18	20230316	1835	-20.44	20220816	1415	3.18	20220928	2.71	N	009270	500	512 억	1892741	N	N	18	N	N
10	20230629	160230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1457	-32	5	-2.15	316803999	215428	102.31	1491	1493	1456	1935	1043	1489	1470.61	1.89	0	-44679	1501	1494	1487	1480	1473	1498	1484	513	446	500	1100	1	1	102586356	1495	8.28	0.57	12	0.21	176.00	2554.00	1835	20220816	-20.60	1415	20220928	2.97	1695	-14.04	20230213	1415	2.97	20230316	1835	-20.60	20220816	1415	2.97	20220928	2.70	N	009270	500	512 억	1940328	N	N	18	N	N
11	20230629	150228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1463	-26	5	-1.75	284144707	193041	91.68	1491	1493	1460	1935	1043	1489	1471.94	1.89	0	-40677	1501	1494	1487	1480	1473	1498	1484	513	446	500	1100	1	1	102586356	1501	8.31	0.57	12	0.19	176.00	2554.00	1835	20220816	-20.27	1415	20220928	3.39	1695	-13.69	20230213	1415	3.39	20230316	1835	-20.27	20220816	1415	3.39	20220928	2.70	N	009270	500	512 억	1940328	N	N	0	N	N
12	20230629	140228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1467	-22	5	-1.48	260070897	176571	83.86	1491	1493	1460	1935	1043	1489	1472.90	1.89	0	-35787	1501	1494	1487	1480	1473	1498	1484	513	446	500	1100	1	1	102586356	1505	8.34	0.57	12	0.17	176.00	2554.00	1835	20220816	-20.05	1415	20220928	3.67	1695	-13.45	20230213	1415	3.67	20230316	1835	-20.05	20220816	1415	3.67	20220928	2.70	N	009270	500	512 억	1940328	N	N	0	N	N
13	20230629	130228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1463	-26	5	-1.75	205212871	139082	66.05	1491	1493	1462	1935	1043	1489	1475.48	1.89	0	-23814	1501	1494	1487	1480	1473	1498	1484	513	446	500	1100	1	1	102586356	1501	8.31	0.57	12	0.14	176.00	2554.00	1835	20220816	-20.27	1415	20220928	3.39	1695	-13.69	20230213	1415	3.39	20230316	1835	-20.27	20220816	1415	3.39	20220928	2.70	N	009270	500	512 억	1940328	N	N	0	N	N
14	20230629	120229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1467	-22	5	-1.48	173662619	117542	55.82	1491	1493	1466	1935	1043	1489	1477.45	1.89	0	-18573	1501	1494	1487	1480	1473	1498	1484	513	446	500	1100	1	1	102586356	1505	8.34	0.57	12	0.11	176.00	2554.00	1835	20220816	-20.05	1415	20220928	3.67	1695	-13.45	20230213	1415	3.67	20230316	1835	-20.05	20220816	1415	3.67	20220928	2.70	N	009270	500	512 억	1940328	N	N	0	N	N
15	20230629	110229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1476	-13	5	-0.87	141744612	95788	45.49	1491	1493	1466	1935	1043	1489	1479.77	1.89	0	-8145	1501	1494	1487	1480	1473	1498	1484	513	446	500	1100	1	1	102586356	1514	8.39	0.58	12	0.09	176.00	2554.00	1835	20220816	-19.56	1415	20220928	4.31	1695	-12.92	20230213	1415	4.31	20230316	1835	-19.56	20220816	1415	4.31	20220928	2.70	N	009270	500	512 억	1940328	N	N	0	N	N
16	20230629	100230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1481	-8	5	-0.54	61462495	41402	19.66	1491	1493	1477	1935	1043	1489	1484.53	1.89	0	-2852	1501	1494	1487	1480	1473	1498	1484	513	446	500	1100	1	1	102586356	1519	8.41	0.58	12	0.04	176.00	2554.00	1835	20220816	-19.29	1415	20220928	4.66	1695	-12.63	20230213	1415	4.66	20230316	1835	-19.29	20220816	1415	4.66	20220928	2.70	N	009270	500	512 억	1940328	N	N	0	N	N
17	20230629	090229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1488	-1	5	-0.07	1205466	809	0.38	1491	1491	1488	1935	1043	1489	1490.07	1.89	0	-695	1501	1494	1487	1480	1473	1498	1484	513	446	500	1100	1	1	102586356	1526	8.45	0.58	12	0.00	176.00	2554.00	1835	20220816	-18.91	1415	20220928	5.16	1695	-12.21	20230213	1415	5.16	20230316	1835	-18.91	20220816	1415	5.16	20220928	2.70	N	009270	500	512 억	1940328	N	N	0	N	N
18	20230628	160228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1489	2	2	0.13	311294663	209185	103.76	1487	1494	1480	1933	1041	1487	1488.13	1.86	0	41471	1508	1497	1476	1465	1444	1503	1471	513	446	500	1100	1	1	102586356	1528	8.46	0.58	12	0.20	176.00	2554.00	1835	20220816	-18.86	1415	20220928	5.23	1695	-12.15	20230213	1415	5.23	20230316	1835	-18.86	20220816	1415	5.23	20220928	2.71	N	009270	500	512 억	1906885	N	N	48	N	N
19	20230628	150228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1487	0	3	0.00	291185894	195664	97.05	1487	1494	1480	1933	1041	1487	1488.20	1.86	0	41210	1508	1497	1476	1465	1444	1503	1471	513	446	500	1100	1	1	102586356	1525	8.45	0.58	12	0.19	176.00	2554.00	1835	20220816	-18.96	1415	20220928	5.09	1695	-12.27	20230213	1415	5.09	20230316	1835	-18.96	20220816	1415	5.09	20220928	2.71	N	009270	500	512 억	1906885	N	N	48	N	N
20	20230628	140228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1490	3	2	0.20	263096042	176769	87.68	1487	1494	1480	1933	1041	1487	1488.36	1.86	0	40112	1508	1497	1476	1465	1444	1503	1471	513	446	500	1100	1	1	102586356	1529	8.47	0.58	12	0.17	176.00	2554.00	1835	20220816	-18.80	1415	20220928	5.30	1695	-12.09	20230213	1415	5.30	20230316	1835	-18.80	20220816	1415	5.30	20220928	2.71	N	009270	500	512 억	1906885	N	N	48	N	N
21	20230628	130227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1490	3	2	0.20	247957015	166593	82.63	1487	1494	1480	1933	1041	1487	1488.40	1.86	0	37000	1508	1497	1476	1465	1444	1503	1471	513	446	500	1100	1	1	102586356	1529	8.47	0.58	12	0.16	176.00	2554.00	1835	20220816	-18.80	1415	20220928	5.30	1695	-12.09	20230213	1415	5.30	20230316	1835	-18.80	20220816	1415	5.30	20220928	2.71	N	009270	500	512 억	1906885	N	N	48	N	N
22	20230628	120211	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1491	4	2	0.27	233743947	157047	77.90	1487	1494	1480	1933	1041	1487	1488.37	1.86	0	32183	1508	1497	1476	1465	1444	1503	1471	513	446	500	1100	1	1	102586356	1530	8.47	0.58	12	0.15	176.00	2554.00	1835	20220816	-18.75	1415	20220928	5.37	1695	-12.04	20230213	1415	5.37	20230316	1835	-18.75	20220816	1415	5.37	20220928	2.71	N	009270	500	512 억	1906885	N	N	48	N	N
23	20230628	110229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1490	3	2	0.20	215207395	144589	71.72	1487	1494	1480	1933	1041	1487	1488.41	1.86	0	25895	1508	1497	1476	1465	1444	1503	1471	513	446	500	1100	1	1	102586356	1529	8.47	0.58	12	0.14	176.00	2554.00	1835	20220816	-18.80	1415	20220928	5.30	1695	-12.09	20230213	1415	5.30	20230316	1835	-18.80	20220816	1415	5.30	20220928	2.71	N	009270	500	512 억	1906885	N	N	48	N	N
24	20230628	100227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1490	3	2	0.20	161268753	108371	53.75	1487	1494	1480	1933	1041	1487	1488.12	1.86	0	14532	1508	1497	1476	1465	1444	1503	1471	513	446	500	1100	1	1	102586356	1529	8.47	0.58	12	0.11	176.00	2554.00	1835	20220816	-18.80	1415	20220928	5.30	1695	-12.09	20230213	1415	5.30	20230316	1835	-18.80	20220816	1415	5.30	20220928	2.71	N	009270	500	512 억	1906885	N	N	48	N	N
25	20230628	090227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1487	0	3	0.00	60403263	40640	20.16	1487	1490	1480	1933	1041	1487	1486.30	1.86	0	8225	1508	1497	1476	1465	1444	1503	1471	513	446	500	1100	1	1	102586356	1525	8.45	0.58	12	0.04	176.00	2554.00	1835	20220816	-18.96	1415	20220928	5.09	1695	-12.27	20230213	1415	5.09	20230316	1835	-18.96	20220816	1415	5.09	20220928	2.71	N	009270	500	512 억	1906885	N	N	48	N	N
26	20230627	160228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1487	25	2	1.71	294670089	200847	73.64	1466	1487	1455	1900	1024	1462	1466.71	1.83	0	34433	1488	1474	1458	1444	1428	1482	1452	513	438	500	1080	1	1	102586356	1525	8.45	0.58	12	0.20	176.00	2554.00	1835	20220816	-18.96	1415	20220928	5.09	1695	-12.27	20230213	1415	5.09	20230316	1835	-18.96	20220816	1415	5.09	20220928	2.69	N	009270	500	512 억	1873782	N	N	48	N	N
27	20230627	150229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1471	9	2	0.62	227157473	155184	56.90	1466	1472	1455	1900	1024	1462	1463.79	1.83	0	34955	1488	1474	1458	1444	1428	1482	1452	513	438	500	1080	1	1	102586356	1509	8.36	0.58	12	0.15	176.00	2554.00	1835	20220816	-19.84	1415	20220928	3.96	1695	-13.22	20230213	1415	3.96	20230316	1835	-19.84	20220816	1415	3.96	20220928	2.69	N	009270	500	512 억	1873782	N	N	51	N	N
28	20230627	140230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1466	4	2	0.27	180950794	123705	45.36	1466	1469	1455	1900	1024	1462	1462.76	1.83	0	17350	1488	1474	1458	1444	1428	1482	1452	513	438	500	1080	1	1	102586356	1504	8.33	0.57	12	0.12	176.00	2554.00	1835	20220816	-20.11	1415	20220928	3.60	1695	-13.51	20230213	1415	3.60	20230316	1835	-20.11	20220816	1415	3.60	20220928	2.69	N	009270	500	512 억	1873782	N	N	51	N	N
29	20230627	130232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1460	-2	5	-0.14	142829698	97672	35.81	1466	1468	1455	1900	1024	1462	1462.34	1.83	0	5820	1488	1474	1458	1444	1428	1482	1452	513	438	500	1080	1	1	102586356	1498	8.30	0.57	12	0.10	176.00	2554.00	1835	20220816	-20.44	1415	20220928	3.18	1695	-13.86	20230213	1415	3.18	20230316	1835	-20.44	20220816	1415	3.18	20220928	2.69	N	009270	500	512 억	1873782	N	N	51	N	N
30	20230627	120232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1463	1	2	0.07	114697012	78420	28.75	1466	1468	1455	1900	1024	1462	1462.60	1.83	0	1844	1488	1474	1458	1444	1428	1482	1452	513	438	500	1080	1	1	102586356	1501	8.31	0.57	12	0.08	176.00	2554.00	1835	20220816	-20.27	1415	20220928	3.39	1695	-13.69	20230213	1415	3.39	20230316	1835	-20.27	20220816	1415	3.39	20220928	2.69	N	009270	500	512 억	1873782	N	N	51	N	N
31	20230627	110230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1462	0	3	0.00	84297099	57621	21.13	1466	1468	1455	1900	1024	1462	1462.96	1.83	0	912	1488	1474	1458	1444	1428	1482	1452	513	438	500	1080	1	1	102586356	1500	8.31	0.57	12	0.06	176.00	2554.00	1835	20220816	-20.33	1415	20220928	3.32	1695	-13.75	20230213	1415	3.32	20230316	1835	-20.33	20220816	1415	3.32	20220928	2.69	N	009270	500	512 억	1873782	N	N	51	N	N
32	20230627	100227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1462	0	3	0.00	41138193	28143	10.32	1466	1466	1455	1900	1024	1462	1461.76	1.83	0	-677	1488	1474	1458	1444	1428	1482	1452	513	438	500	1080	1	1	102586356	1500	8.31	0.57	12	0.03	176.00	2554.00	1835	20220816	-20.33	1415	20220928	3.32	1695	-13.75	20230213	1415	3.32	20230316	1835	-20.33	20220816	1415	3.32	20220928	2.69	N	009270	500	512 억	1873782	N	N	51	N	N
33	20230627	090228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1462	0	3	0.00	2689870	1839	0.67	1466	1466	1462	1900	1024	1462	1462.68	1.83	0	-1476	1488	1474	1458	1444	1428	1482	1452	513	438	500	1080	1	1	102586356	1500	8.31	0.57	12	0.00	176.00	2554.00	1835	20220816	-20.33	1415	20220928	3.32	1695	-13.75	20230213	1415	3.32	20230316	1835	-20.33	20220816	1415	3.32	20220928	2.69	N	009270	500	512 억	1873782	N	N	51	N	N
34	20230626	160227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1462	4	2	0.27	386069956	264758	100.41	1450	1472	1442	1895	1021	1458	1458.06	1.80	0	23361	1498	1478	1464	1444	1430	1471	1437	513	437	500	1070	1	1	102586356	1500	8.31	0.57	12	0.26	176.00	2554.00	1835	20220816	-20.33	1415	20220928	3.32	1695	-13.75	20230213	1415	3.32	20230316	1835	-20.33	20220816	1415	3.32	20220928	2.68	N	009270	500	512 억	1843828	N	N	51	N	N
35	20230626	150229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1464	6	2	0.41	327965558	224986	85.32	1450	1472	1442	1895	1021	1458	1457.72	1.80	0	17489	1498	1478	1464	1444	1430	1471	1437	513	437	500	1070	1	1	102586356	1502	8.32	0.57	12	0.22	176.00	2554.00	1835	20220816	-20.22	1415	20220928	3.46	1695	-13.63	20230213	1415	3.46	20230316	1835	-20.22	20220816	1415	3.46	20220928	2.68	N	009270	500	512 억	1843828	N	N	130	N	N
36	20230626	140228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1460	2	2	0.14	287346480	197141	74.76	1450	1472	1442	1895	1021	1458	1457.57	1.80	0	5712	1498	1478	1464	1444	1430	1471	1437	513	437	500	1070	1	1	102586356	1498	8.30	0.57	12	0.19	176.00	2554.00	1835	20220816	-20.44	1415	20220928	3.18	1695	-13.86	20230213	1415	3.18	20230316	1835	-20.44	20220816	1415	3.18	20220928	2.68	N	009270	500	512 억	1843828	N	N	130	N	N
37	20230626	130228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1464	6	2	0.41	255215080	175142	66.42	1450	1472	1442	1895	1021	1458	1457.19	1.80	0	-80	1498	1478	1464	1444	1430	1471	1437	513	437	500	1070	1	1	102586356	1502	8.32	0.57	12	0.17	176.00	2554.00	1835	20220816	-20.22	1415	20220928	3.46	1695	-13.63	20230213	1415	3.46	20230316	1835	-20.22	20220816	1415	3.46	20220928	2.68	N	009270	500	512 억	1843828	N	N	130	N	N
38	20230626	120227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1468	10	2	0.69	209503688	143898	54.57	1450	1472	1442	1895	1021	1458	1455.92	1.80	0	-5199	1498	1478	1464	1444	1430	1471	1437	513	437	500	1070	1	1	102586356	1506	8.34	0.57	12	0.14	176.00	2554.00	1835	20220816	-20.00	1415	20220928	3.75	1695	-13.39	20230213	1415	3.75	20230316	1835	-20.00	20220816	1415	3.75	20220928	2.68	N	009270	500	512 억	1843828	N	N	130	N	N
39	20230626	110228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1464	6	2	0.41	158463166	109085	41.37	1450	1464	1442	1895	1021	1458	1452.66	1.80	0	-9110	1498	1478	1464	1444	1430	1471	1437	513	437	500	1070	1	1	102586356	1502	8.32	0.57	12	0.11	176.00	2554.00	1835	20220816	-20.22	1415	20220928	3.46	1695	-13.63	20230213	1415	3.46	20230316	1835	-20.22	20220816	1415	3.46	20220928	2.68	N	009270	500	512 억	1843828	N	N	130	N	N
40	20230626	100227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1457	-1	5	-0.07	75325788	52041	19.74	1450	1458	1442	1895	1021	1458	1447.43	1.80	0	-22443	1498	1478	1464	1444	1430	1471	1437	513	437	500	1070	1	1	102586356	1495	8.28	0.57	12	0.05	176.00	2554.00	1835	20220816	-20.60	1415	20220928	2.97	1695	-14.04	20230213	1415	2.97	20230316	1835	-20.60	20220816	1415	2.97	20220928	2.68	N	009270	500	512 억	1843828	N	N	130	N	N
41	20230626	090227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1458	0	3	0.00	17379716	11986	4.55	1450	1458	1450	1895	1021	1458	1450.00	1.80	0	4038	1498	1478	1464	1444	1430	1471	1437	513	437	500	1070	1	1	102586356	1496	8.28	0.57	12	0.01	176.00	2554.00	1835	20220816	-20.54	1415	20220928	3.04	1695	-13.98	20230213	1415	3.04	20230316	1835	-20.54	20220816	1415	3.04	20220928	2.68	N	009270	500	512 억	1843828	N	N	130	N	N
42	20230623	152903	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1459	-26	5	-1.75	370603427	253520	69.72	1484	1484	1450	1930	1040	1485	1461.83	1.87	0	-49412	1516	1500	1475	1459	1434	1508	1467	513	445	500	1090	1	1	102586356	1497	8.29	0.57	12	0.25	176.00	2554.00	1835	20220816	-20.49	1415	20220928	3.11	1695	-13.92	20230213	1415	3.11	20230316	1835	-20.49	20220816	1415	3.11	20220928	2.67	N	009270	500	512 억	1914100	N	N	51	N	N
43	20230623	140208	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1457	-28	5	-1.89	241733940	164923	45.35	1484	1484	1450	1930	1040	1485	1465.74	1.87	0	-39862	1516	1500	1475	1459	1434	1508	1467	513	445	500	1090	1	1	102586356	1495	8.28	0.57	12	0.16	176.00	2554.00	1835	20220816	-20.60	1415	20220928	2.97	1695	-14.04	20230213	1415	2.97	20230316	1835	-20.60	20220816	1415	2.97	20220928	2.67	N	009270	500	512 억	1914100	N	N	51	N	N
44	20230622	160421	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1485	22	2	1.50	535866922	362964	136.10	1463	1491	1450	1901	1025	1463	1476.13	1.81	0	46607	1491	1477	1464	1450	1437	1470	1443	513	438	500	1080	1	1	102586356	1523	8.44	0.58	12	0.35	176.00	2554.00	1835	20220816	-19.07	1415	20220928	4.95	1695	-12.39	20230213	1415	4.95	20230316	1835	-19.07	20220816	1415	4.95	20220928	2.65	N	009270	500	512 억	1857059	N	N	51	N	N
45	20230622	150457	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1475	12	2	0.82	471073368	319245	119.71	1463	1491	1450	1901	1025	1463	1475.59	1.81	0	46352	1491	1477	1464	1450	1437	1470	1443	513	438	500	1080	1	1	102586356	1513	8.38	0.58	12	0.31	176.00	2554.00	1835	20220816	-19.62	1415	20220928	4.24	1695	-12.98	20230213	1415	4.24	20230316	1835	-19.62	20220816	1415	4.24	20220928	2.65	N	009270	500	512 억	1857059	N	N	1486	N	N
46	20230622	140840	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1480	17	2	1.16	439685311	297996	111.74	1463	1491	1450	1901	1025	1463	1475.47	1.81	0	47423	1491	1477	1464	1450	1437	1470	1443	513	438	500	1080	1	1	102586356	1518	8.41	0.58	12	0.29	176.00	2554.00	1835	20220816	-19.35	1415	20220928	4.59	1695	-12.68	20230213	1415	4.59	20230316	1835	-19.35	20220816	1415	4.59	20220928	2.65	N	009270	500	512 억	1857059	N	N	1486	N	N
47	20230622	130348	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1480	17	2	1.16	375704440	254727	95.52	1463	1491	1450	1901	1025	1463	1474.93	1.81	0	44502	1491	1477	1464	1450	1437	1470	1443	513	438	500	1080	1	1	102586356	1518	8.41	0.58	12	0.25	176.00	2554.00	1835	20220816	-19.35	1415	20220928	4.59	1695	-12.68	20230213	1415	4.59	20230316	1835	-19.35	20220816	1415	4.59	20220928	2.65	N	009270	500	512 억	1857059	N	N	1486	N	N
48	20230622	120313	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1490	27	2	1.85	322867051	219132	82.17	1463	1491	1450	1901	1025	1463	1473.39	1.81	0	39717	1491	1477	1464	1450	1437	1470	1443	513	438	500	1080	1	1	102586356	1529	8.47	0.58	12	0.21	176.00	2554.00	1835	20220816	-18.80	1415	20220928	5.30	1695	-12.09	20230213	1415	5.30	20230316	1835	-18.80	20220816	1415	5.30	20220928	2.65	N	009270	500	512 억	1857059	N	N	1486	N	N
49	20230622	110852	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1468	5	2	0.34	155150818	105799	39.67	1463	1471	1450	1901	1025	1463	1466.47	1.81	0	13405	1491	1477	1464	1450	1437	1470	1443	513	438	500	1080	1	1	102586356	1506	8.34	0.57	12	0.10	176.00	2554.00	1835	20220816	-20.00	1415	20220928	3.75	1695	-13.39	20230213	1415	3.75	20230316	1835	-20.00	20220816	1415	3.75	20220928	2.65	N	009270	500	512 억	1857059	N	N	1486	N	N
50	20230622	100110	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1467	4	2	0.27	47786644	32670	12.25	1463	1470	1450	1901	1025	1463	1462.71	1.81	0	-11829	1491	1477	1464	1450	1437	1470	1443	513	438	500	1080	1	1	102586356	1505	8.34	0.57	12	0.03	176.00	2554.00	1835	20220816	-20.05	1415	20220928	3.67	1695	-13.45	20230213	1415	3.67	20230316	1835	-20.05	20220816	1415	3.67	20220928	2.65	N	009270	500	512 억	1857059	N	N	1486	N	N
51	20230622	090201	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1456	-7	5	-0.48	3883030	2660	1.00	1463	1465	1456	1901	1025	1463	1459.79	1.81	0	-2471	1491	1477	1464	1450	1437	1470	1443	513	438	500	1080	1	1	102586356	1494	8.27	0.57	12	0.00	176.00	2554.00	1835	20220816	-20.65	1415	20220928	2.90	1695	-14.10	20230213	1415	2.90	20230316	1835	-20.65	20220816	1415	2.90	20220928	2.65	N	009270	500	512 억	1857059	N	N	1486	N	N
52	20230621	160923	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1463	-8	5	-0.54	390037133	266170	128.55	1465	1478	1451	1912	1030	1471	1465.37	1.78	0	26705	1486	1478	1466	1458	1446	1482	1462	513	441	500	1080	1	1	102586356	1501	8.31	0.57	12	0.26	176.00	2554.00	1835	20220816	-20.27	1415	20220928	3.39	1695	-13.69	20230213	1415	3.39	20230316	1835	-20.27	20220816	1415	3.39	20220928	2.68	N	009270	500	512 억	1830125	N	N	1486	N	N
53	20230621	150340	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1459	-12	5	-0.82	374463567	255514	123.40	1465	1478	1451	1912	1030	1471	1465.53	1.78	0	29024	1486	1478	1466	1458	1446	1482	1462	513	441	500	1080	1	1	102586356	1497	8.29	0.57	12	0.25	176.00	2554.00	1835	20220816	-20.49	1415	20220928	3.11	1695	-13.92	20230213	1415	3.11	20230316	1835	-20.49	20220816	1415	3.11	20220928	2.68	N	009270	500	512 억	1830125	N	N	63	N	N
54	20230621	140149	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1469	-2	5	-0.14	281436801	191732	92.60	1465	1478	1461	1912	1030	1471	1467.87	1.78	0	25878	1486	1478	1466	1458	1446	1482	1462	513	441	500	1080	1	1	102586356	1507	8.35	0.58	12	0.19	176.00	2554.00	1835	20220816	-19.95	1415	20220928	3.82	1695	-13.33	20230213	1415	3.82	20230316	1835	-19.95	20220816	1415	3.82	20220928	2.68	N	009270	500	512 억	1830125	N	N	63	N	N
55	20230621	130311	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1468	-3	5	-0.20	240252024	163654	79.04	1465	1478	1461	1912	1030	1471	1468.05	1.78	0	26363	1486	1478	1466	1458	1446	1482	1462	513	441	500	1080	1	1	102586356	1506	8.34	0.57	12	0.16	176.00	2554.00	1835	20220816	-20.00	1415	20220928	3.75	1695	-13.39	20230213	1415	3.75	20230316	1835	-20.00	20220816	1415	3.75	20220928	2.68	N	009270	500	512 억	1830125	N	N	63	N	N
56	20230621	120230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1470	-1	5	-0.07	189832515	129272	62.43	1465	1478	1461	1912	1030	1471	1468.47	1.78	0	18375	1486	1478	1466	1458	1446	1482	1462	513	441	500	1080	1	1	102586356	1508	8.35	0.58	12	0.13	176.00	2554.00	1835	20220816	-19.89	1415	20220928	3.89	1695	-13.27	20230213	1415	3.89	20230316	1835	-19.89	20220816	1415	3.89	20220928	2.68	N	009270	500	512 억	1830125	N	N	63	N	N
57	20230621	111018	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1471	0	3	0.00	172784519	117642	56.82	1465	1478	1461	1912	1030	1471	1468.73	1.78	0	19083	1486	1478	1466	1458	1446	1482	1462	513	441	500	1080	1	1	102586356	1509	8.36	0.58	12	0.11	176.00	2554.00	1835	20220816	-19.84	1415	20220928	3.96	1695	-13.22	20230213	1415	3.96	20230316	1835	-19.84	20220816	1415	3.96	20220928	2.68	N	009270	500	512 억	1830125	N	N	63	N	N
58	20230621	100244	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1475	4	2	0.27	87661349	59636	28.80	1465	1478	1465	1912	1030	1471	1469.94	1.78	0	7720	1486	1478	1466	1458	1446	1482	1462	513	441	500	1080	1	1	102586356	1513	8.38	0.58	12	0.06	176.00	2554.00	1835	20220816	-19.62	1415	20220928	4.24	1695	-12.98	20230213	1415	4.24	20230316	1835	-19.62	20220816	1415	4.24	20220928	2.68	N	009270	500	512 억	1830125	N	N	63	N	N
59	20230621	090318	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1465	-6	5	-0.41	10580565	7222	3.49	1465	1471	1465	1912	1030	1471	1465.05	1.78	0	-177	1486	1478	1466	1458	1446	1482	1462	513	441	500	1080	1	1	102586356	1503	8.32	0.57	12	0.01	176.00	2554.00	1835	20220816	-20.16	1415	20220928	3.53	1695	-13.57	20230213	1415	3.53	20230316	1835	-20.16	20220816	1415	3.53	20220928	2.68	N	009270	500	512 억	1830125	N	N	63	N	N
60	20230620	160544	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1471	13	2	0.89	302563764	206493	91.29	1455	1474	1454	1895	1021	1458	1465.25	1.76	0	29575	1471	1464	1453	1446	1435	1468	1450	513	437	500	1070	1	1	102586356	1509	8.36	0.58	12	0.20	176.00	2554.00	1835	20220816	-19.84	1415	20220928	3.96	1695	-13.22	20230213	1415	3.96	20230316	1835	-19.84	20220816	1415	3.96	20220928	2.67	N	009270	500	512 억	1801467	N	N	63	N	N
61	20230620	150200	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1467	9	2	0.62	240730220	164382	72.68	1455	1474	1454	1895	1021	1458	1464.46	1.76	0	29877	1471	1464	1453	1446	1435	1468	1450	513	437	500	1070	1	1	102586356	1505	8.34	0.57	12	0.16	176.00	2554.00	1835	20220816	-20.05	1415	20220928	3.67	1695	-13.45	20230213	1415	3.67	20230316	1835	-20.05	20220816	1415	3.67	20220928	2.67	N	009270	500	512 억	1801467	N	N	63	N	N
62	20230620	140615	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1461	3	2	0.21	166114933	113598	50.22	1455	1474	1454	1895	1021	1458	1462.31	1.76	0	30723	1471	1464	1453	1446	1435	1468	1450	513	437	500	1070	1	1	102586356	1499	8.30	0.57	12	0.11	176.00	2554.00	1835	20220816	-20.38	1415	20220928	3.25	1695	-13.81	20230213	1415	3.25	20230316	1835	-20.38	20220816	1415	3.25	20220928	2.67	N	009270	500	512 억	1801467	N	N	63	N	N
63	20230620	130318	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1464	6	2	0.41	153112440	104711	46.29	1455	1474	1454	1895	1021	1458	1462.24	1.76	0	31997	1471	1464	1453	1446	1435	1468	1450	513	437	500	1070	1	1	102586356	1502	8.32	0.57	12	0.10	176.00	2554.00	1835	20220816	-20.22	1415	20220928	3.46	1695	-13.63	20230213	1415	3.46	20230316	1835	-20.22	20220816	1415	3.46	20220928	2.67	N	009270	500	512 억	1801467	N	N	63	N	N
64	20230620	120639	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1466	8	2	0.55	147652584	100982	44.65	1455	1474	1454	1895	1021	1458	1462.17	1.76	0	31997	1471	1464	1453	1446	1435	1468	1450	513	437	500	1070	1	1	102586356	1504	8.33	0.57	12	0.10	176.00	2554.00	1835	20220816	-20.11	1415	20220928	3.60	1695	-13.51	20230213	1415	3.60	20230316	1835	-20.11	20220816	1415	3.60	20220928	2.67	N	009270	500	512 억	1801467	N	N	63	N	N
65	20230620	110114	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1463	5	2	0.34	122998632	84127	37.19	1455	1474	1454	1895	1021	1458	1462.06	1.76	0	25411	1471	1464	1453	1446	1435	1468	1450	513	437	500	1070	1	1	102586356	1501	8.31	0.57	12	0.08	176.00	2554.00	1835	20220816	-20.27	1415	20220928	3.39	1695	-13.69	20230213	1415	3.39	20230316	1835	-20.27	20220816	1415	3.39	20220928	2.67	N	009270	500	512 억	1801467	N	N	63	N	N
66	20230620	100400	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1461	3	2	0.21	63659023	43643	19.30	1455	1462	1454	1895	1021	1458	1458.63	1.76	0	12480	1471	1464	1453	1446	1435	1468	1450	513	437	500	1070	1	1	102586356	1499	8.30	0.57	12	0.04	176.00	2554.00	1835	20220816	-20.38	1415	20220928	3.25	1695	-13.81	20230213	1415	3.25	20230316	1835	-20.38	20220816	1415	3.25	20220928	2.67	N	009270	500	512 억	1801467	N	N	63	N	N
67	20230620	090708	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1460	2	2	0.14	6080771	4174	1.85	1455	1461	1454	1895	1021	1458	1456.82	1.76	0	2654	1471	1464	1453	1446	1435	1468	1450	513	437	500	1070	1	1	102586356	1498	8.30	0.57	12	0.00	176.00	2554.00	1835	20220816	-20.44	1415	20220928	3.18	1695	-13.86	20230213	1415	3.18	20230316	1835	-20.44	20220816	1415	3.18	20220928	2.67	N	009270	500	512 억	1801467	N	N	63	N	N
68	20230619	160907	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1458	16	2	1.11	305851660	211273	84.54	1443	1460	1442	1874	1010	1442	1447.72	1.71	0	35692	1454	1448	1445	1439	1436	1446	1437	513	432	500	1060	1	1	102586356	1496	8.28	0.57	12	0.21	176.00	2554.00	1835	20220816	-20.54	1415	20220928	3.04	1695	-13.98	20230213	1415	3.04	20230316	1835	-20.54	20220816	1415	3.04	20220928	2.72	N	009270	500	512 억	1756737	N	N	63	N	N
69	20230619	150152	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1455	13	2	0.90	288555665	199405	79.79	1443	1460	1442	1874	1010	1442	1447.14	1.71	0	32981	1454	1448	1445	1439	1436	1446	1437	513	432	500	1060	1	1	102586356	1493	8.27	0.57	12	0.19	176.00	2554.00	1835	20220816	-20.71	1415	20220928	2.83	1695	-14.16	20230213	1415	2.83	20230316	1835	-20.71	20220816	1415	2.83	20220928	2.72	N	009270	500	512 억	1756737	N	N	60	N	N
70	20230619	140501	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1453	11	2	0.76	266752342	184412	73.79	1443	1460	1442	1874	1010	1442	1446.56	1.71	0	28632	1454	1448	1445	1439	1436	1446	1437	513	432	500	1060	1	1	102586356	1491	8.26	0.57	12	0.18	176.00	2554.00	1835	20220816	-20.82	1415	20220928	2.69	1695	-14.28	20230213	1415	2.69	20230316	1835	-20.82	20220816	1415	2.69	20220928	2.72	N	009270	500	512 억	1756737	N	N	60	N	N
71	20230619	130700	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1453	11	2	0.76	214123628	148040	59.24	1443	1460	1442	1874	1010	1442	1446.46	1.71	0	19796	1454	1448	1445	1439	1436	1446	1437	513	432	500	1060	1	1	102586356	1491	8.26	0.57	12	0.14	176.00	2554.00	1835	20220816	-20.82	1415	20220928	2.69	1695	-14.28	20230213	1415	2.69	20230316	1835	-20.82	20220816	1415	2.69	20220928	2.72	N	009270	500	512 억	1756737	N	N	60	N	N
72	20230619	120850	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1455	13	2	0.90	204859141	141666	56.69	1443	1460	1442	1874	1010	1442	1446.14	1.71	0	19106	1454	1448	1445	1439	1436	1446	1437	513	432	500	1060	1	1	102586356	1493	8.27	0.57	12	0.14	176.00	2554.00	1835	20220816	-20.71	1415	20220928	2.83	1695	-14.16	20230213	1415	2.83	20230316	1835	-20.71	20220816	1415	2.83	20220928	2.72	N	009270	500	512 억	1756737	N	N	60	N	N
73	20230619	110854	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1445	3	2	0.21	159471006	110407	44.18	1443	1447	1442	1874	1010	1442	1444.44	1.71	0	23131	1454	1448	1445	1439	1436	1446	1437	513	432	500	1060	1	1	102586356	1482	8.21	0.57	12	0.11	176.00	2554.00	1835	20220816	-21.25	1415	20220928	2.12	1695	-14.75	20230213	1415	2.12	20230316	1835	-21.25	20220816	1415	2.12	20220928	2.72	N	009270	500	512 억	1756737	N	N	60	N	N
74	20230619	100616	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1443	1	2	0.07	90352132	62550	25.03	1443	1447	1443	1874	1010	1442	1444.57	1.71	0	17377	1454	1448	1445	1439	1436	1446	1437	513	432	500	1060	1	1	102586356	1480	8.20	0.56	12	0.06	176.00	2554.00	1835	20220816	-21.36	1415	20220928	1.98	1695	-14.87	20230213	1415	1.98	20230316	1835	-21.36	20220816	1415	1.98	20220928	2.72	N	009270	500	512 억	1756737	N	N	60	N	N
75	20230619	090418	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1447	5	2	0.35	10753402	7446	2.98	1443	1447	1443	1874	1010	1442	1445.17	1.71	0	-2974	1454	1448	1445	1439	1436	1446	1437	513	432	500	1060	1	1	102586356	1484	8.22	0.57	12	0.01	176.00	2554.00	1835	20220816	-21.14	1415	20220928	2.26	1695	-14.63	20230213	1415	2.26	20230316	1835	-21.14	20220816	1415	2.26	20220928	2.72	N	009270	500	512 억	1756737	N	N	60	N	N
76	20230616	160634	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1442	-4	5	-0.28	356056127	246314	97.01	1446	1451	1442	1879	1013	1446	1445.54	1.70	0	9683	1482	1463	1451	1432	1420	1458	1427	513	433	500	1070	1	1	102586356	1479	8.19	0.56	12	0.24	176.00	2554.00	1835	20220816	-21.42	1415	20220928	1.91	1695	-14.93	20230213	1415	1.91	20230316	1835	-21.42	20220816	1415	1.91	20220928	2.72	N	009270	500	512 억	1747101	N	N	60	N	N
77	20230616	150250	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1446	0	3	0.00	313098773	216535	85.29	1446	1451	1443	1879	1013	1446	1445.95	1.70	0	7522	1482	1463	1451	1432	1420	1458	1427	513	433	500	1070	1	1	102586356	1483	8.22	0.57	12	0.21	176.00	2554.00	1835	20220816	-21.20	1415	20220928	2.19	1695	-14.69	20230213	1415	2.19	20230316	1835	-21.20	20220816	1415	2.19	20220928	2.72	N	009270	500	512 억	1747101	N	N	37	N	N
78	20230616	140137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1445	-1	5	-0.07	260333318	180014	70.90	1446	1451	1443	1879	1013	1446	1446.18	1.70	0	7522	1482	1463	1451	1432	1420	1458	1427	513	433	500	1070	1	1	102586356	1482	8.21	0.57	12	0.18	176.00	2554.00	1835	20220816	-21.25	1415	20220928	2.12	1695	-14.75	20230213	1415	2.12	20230316	1835	-21.25	20220816	1415	2.12	20220928	2.72	N	009270	500	512 억	1747101	N	N	37	N	N
79	20230616	130655	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1447	1	2	0.07	213361647	147505	58.10	1446	1451	1444	1879	1013	1446	1446.47	1.70	0	7522	1482	1463	1451	1432	1420	1458	1427	513	433	500	1070	1	1	102586356	1484	8.22	0.57	12	0.14	176.00	2554.00	1835	20220816	-21.14	1415	20220928	2.26	1695	-14.63	20230213	1415	2.26	20230316	1835	-21.14	20220816	1415	2.26	20220928	2.72	N	009270	500	512 억	1747101	N	N	37	N	N
80	20230616	120712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1447	1	2	0.07	179490987	124097	48.88	1446	1451	1444	1879	1013	1446	1446.38	1.70	0	7522	1482	1463	1451	1432	1420	1458	1427	513	433	500	1070	1	1	102586356	1484	8.22	0.57	12	0.12	176.00	2554.00	1835	20220816	-21.14	1415	20220928	2.26	1695	-14.63	20230213	1415	2.26	20230316	1835	-21.14	20220816	1415	2.26	20220928	2.72	N	009270	500	512 억	1747101	N	N	37	N	N
81	20230616	110851	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1446	0	3	0.00	118357126	81816	32.22	1446	1451	1444	1879	1013	1446	1446.63	1.70	0	7522	1482	1463	1451	1432	1420	1458	1427	513	433	500	1070	1	1	102586356	1483	8.22	0.57	12	0.08	176.00	2554.00	1835	20220816	-21.20	1415	20220928	2.19	1695	-14.69	20230213	1415	2.19	20230316	1835	-21.20	20220816	1415	2.19	20220928	2.72	N	009270	500	512 억	1747101	N	N	37	N	N
82	20230616	100609	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1446	0	3	0.00	74034310	51169	20.15	1446	1451	1444	1879	1013	1446	1446.86	1.70	0	7256	1482	1463	1451	1432	1420	1458	1427	513	433	500	1070	1	1	102586356	1483	8.22	0.57	12	0.05	176.00	2554.00	1835	20220816	-21.20	1415	20220928	2.19	1695	-14.69	20230213	1415	2.19	20230316	1835	-21.20	20220816	1415	2.19	20220928	2.72	N	009270	500	512 억	1747101	N	N	37	N	N
83	20230616	090715	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1450	4	2	0.28	13386705	9259	3.65	1446	1450	1444	1879	1013	1446	1445.80	1.70	0	-137	1482	1463	1451	1432	1420	1458	1427	513	433	500	1070	1	1	102586356	1488	8.24	0.57	12	0.01	176.00	2554.00	1835	20220816	-20.98	1415	20220928	2.47	1695	-14.45	20230213	1415	2.47	20230316	1835	-20.98	20220816	1415	2.47	20220928	2.72	N	009270	500	512 억	1747101	N	N	37	N	N
84	20230615	150910	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1446	-21	5	-1.43	326259990	225526	69.03	1467	1470	1439	1907	1027	1467	1446.66	1.75	0	-36447	1484	1475	1462	1453	1440	1469	1447	513	440	500	1080	1	1	102586356	1483	8.22	0.57	12	0.22	176.00	2554.00	1835	20220816	-21.20	1415	20220928	2.19	1695	-14.69	20230213	1415	2.19	20230316	1835	-21.20	20220816	1415	2.19	20220928	2.72	N	009270	500	512 억	1791087	N	N	46	N	N
85	20230615	140445	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1442	-25	5	-1.70	257254586	177793	54.42	1467	1470	1439	1907	1027	1467	1446.93	1.75	0	-30911	1484	1475	1462	1453	1440	1469	1447	513	440	500	1080	1	1	102586356	1479	8.19	0.56	12	0.17	176.00	2554.00	1835	20220816	-21.42	1415	20220928	1.91	1695	-14.93	20230213	1415	1.91	20230316	1835	-21.42	20220816	1415	1.91	20220928	2.72	N	009270	500	512 억	1791087	N	N	46	N	N
86	20230615	130512	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1448	-19	5	-1.30	122595130	84447	25.85	1467	1470	1443	1907	1027	1467	1451.74	1.75	0	-23684	1484	1475	1462	1453	1440	1469	1447	513	440	500	1080	1	1	102586356	1485	8.23	0.57	12	0.08	176.00	2554.00	1835	20220816	-21.09	1415	20220928	2.33	1695	-14.57	20230213	1415	2.33	20230316	1835	-21.09	20220816	1415	2.33	20220928	2.72	N	009270	500	512 억	1791087	N	N	46	N	N
87	20230615	120914	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1450	-17	5	-1.16	119377100	82225	25.17	1467	1470	1443	1907	1027	1467	1451.83	1.75	0	-23677	1484	1475	1462	1453	1440	1469	1447	513	440	500	1080	1	1	102586356	1488	8.24	0.57	12	0.08	176.00	2554.00	1835	20220816	-20.98	1415	20220928	2.47	1695	-14.45	20230213	1415	2.47	20230316	1835	-20.98	20220816	1415	2.47	20220928	2.72	N	009270	500	512 억	1791087	N	N	46	N	N
88	20230615	110657	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1449	-18	5	-1.23	74708547	51352	15.72	1467	1470	1445	1907	1027	1467	1454.83	1.75	0	-12698	1484	1475	1462	1453	1440	1469	1447	513	440	500	1080	1	1	102586356	1486	8.23	0.57	12	0.05	176.00	2554.00	1835	20220816	-21.04	1415	20220928	2.40	1695	-14.51	20230213	1415	2.40	20230316	1835	-21.04	20220816	1415	2.40	20220928	2.72	N	009270	500	512 억	1791087	N	N	46	N	N
89	20230611	184656	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1467	9	2	0.62	358787290	245377	29.93	1460	1470	1456	1895	1021	1458	1462.19	1.74	40446	33938	1542	1499	1473	1430	1404	1521	1452	513	437	500	1070	1	1	102586356	1505	8.34	0.57	12	0.24	176.00	2554.00	1920	20220610	-23.59	1415	20220928	3.67	1695	-13.45	20230213	1415	3.67	20230316	1920	-23.59	20220610	1415	3.67	20220928	2.74	N	009270	500	512 억	1781890	N	N	170	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History