KissMeData/084870/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	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	160624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1811	18	2	1.00	125992680	69931	152.60	1784	1840	1756	2330	1256	1793	1801.68	3.86	0	-8907	1845	1819	1800	1774	1755	1809	1764	104	537	500	1250	1	1	20856819	378	7.67	0.63	12	0.34	236.00	2886.00	2215	20220728	-18.24	1530	20230103	18.37	2070	-12.51	20230105	1530	18.37	20230103	2215	-18.24	20220728	1530	18.37	20230103	0.30	N	084870	500	104 억	805966	N	N	1	N	N
3	20230630	150628	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1824	31	2	1.73	123623327	68624	149.75	1784	1840	1756	2330	1256	1793	1801.47	3.86	0	-8977	1845	1819	1800	1774	1755	1809	1764	104	537	500	1250	1	1	20856819	380	7.73	0.63	12	0.33	236.00	2886.00	2215	20220728	-17.65	1530	20230103	19.22	2070	-11.88	20230105	1530	19.22	20230103	2215	-17.65	20220728	1530	19.22	20230103	0.30	N	084870	500	104 억	805966	N	N	1	N	N
4	20230630	140626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1813	20	2	1.12	105007027	58420	127.48	1784	1838	1756	2330	1256	1793	1797.46	3.86	0	-9046	1845	1819	1800	1774	1755	1809	1764	104	537	500	1250	1	1	20856819	378	7.68	0.63	12	0.28	236.00	2886.00	2215	20220728	-18.15	1530	20230103	18.50	2070	-12.42	20230105	1530	18.50	20230103	2215	-18.15	20220728	1530	18.50	20230103	0.30	N	084870	500	104 억	805966	N	N	1	N	N
5	20230630	130627	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1820	27	2	1.51	89780764	50025	109.16	1784	1838	1756	2330	1256	1793	1794.72	3.86	0	-9062	1845	1819	1800	1774	1755	1809	1764	104	537	500	1250	1	1	20856819	380	7.71	0.63	12	0.24	236.00	2886.00	2215	20220728	-17.83	1530	20230103	18.95	2070	-12.08	20230105	1530	18.95	20230103	2215	-17.83	20220728	1530	18.95	20230103	0.30	N	084870	500	104 억	805966	N	N	1	N	N
6	20230630	120624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1822	29	2	1.62	83876196	46773	102.06	1784	1838	1756	2330	1256	1793	1793.26	3.86	0	-9403	1845	1819	1800	1774	1755	1809	1764	104	537	500	1250	1	1	20856819	380	7.72	0.63	12	0.22	236.00	2886.00	2215	20220728	-17.74	1530	20230103	19.08	2070	-11.98	20230105	1530	19.08	20230103	2215	-17.74	20220728	1530	19.08	20230103	0.30	N	084870	500	104 억	805966	N	N	1	N	N
7	20230630	110626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	8	2	0.45	62436898	34992	76.36	1784	1807	1756	2330	1256	1793	1784.30	3.86	0	-7360	1845	1819	1800	1774	1755	1809	1764	104	537	500	1250	1	1	20856819	376	7.63	0.62	12	0.17	236.00	2886.00	2215	20220728	-18.69	1530	20230103	17.71	2070	-13.00	20230105	1530	17.71	20230103	2215	-18.69	20220728	1530	17.71	20230103	0.30	N	084870	500	104 억	805966	N	N	1	N	N
8	20230630	100626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	-12	5	-0.67	32633749	18349	40.04	1784	1787	1756	2330	1256	1793	1778.44	3.86	0	-4394	1845	1819	1800	1774	1755	1809	1764	104	537	500	1250	1	1	20856819	371	7.55	0.62	12	0.09	236.00	2886.00	2215	20220728	-19.59	1530	20230103	16.41	2070	-13.96	20230105	1530	16.41	20230103	2215	-19.59	20220728	1530	16.41	20230103	0.30	N	084870	500	104 억	805966	N	N	1	N	N
9	20230630	090627	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	-16	5	-0.89	23916665	13434	29.31	1784	1786	1756	2330	1256	1793	1780.23	3.86	0	-3501	1845	1819	1800	1774	1755	1809	1764	104	537	500	1250	1	1	20856819	371	7.53	0.62	12	0.06	236.00	2886.00	2215	20220728	-19.77	1530	20230103	16.14	2070	-14.15	20230105	1530	16.14	20230103	2215	-19.77	20220728	1530	16.14	20230103	0.30	N	084870	500	104 억	805966	N	N	1	N	N
10	20230629	160626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1793	-15	5	-0.83	82230805	45827	63.00	1808	1826	1781	2350	1266	1808	1794.34	3.97	0	-22918	1880	1843	1811	1774	1742	1862	1793	104	542	500	1260	1	1	20856819	374	7.60	0.62	12	0.22	236.00	2886.00	2215	20220728	-19.05	1530	20230103	17.19	2070	-13.38	20230105	1530	17.19	20230103	2215	-19.05	20220728	1530	17.19	20230103	0.30	N	084870	500	104 억	828909	N	N	1	N	N
11	20230629	150624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	-26	5	-1.44	79360547	44223	60.80	1808	1826	1781	2350	1266	1808	1794.52	3.97	0	-22431	1880	1843	1811	1774	1742	1862	1793	104	542	500	1260	1	1	20856819	372	7.55	0.62	12	0.21	236.00	2886.00	2215	20220728	-19.55	1530	20230103	16.47	2070	-13.91	20230105	1530	16.47	20230103	2215	-19.55	20220728	1530	16.47	20230103	0.30	N	084870	500	104 억	828909	N	N	0	N	N
12	20230629	140622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	-26	5	-1.44	76570773	42658	58.64	1808	1826	1781	2350	1266	1808	1794.96	3.97	0	-21932	1880	1843	1811	1774	1742	1862	1793	104	542	500	1260	1	1	20856819	372	7.55	0.62	12	0.20	236.00	2886.00	2215	20220728	-19.55	1530	20230103	16.47	2070	-13.91	20230105	1530	16.47	20230103	2215	-19.55	20220728	1530	16.47	20230103	0.30	N	084870	500	104 억	828909	N	N	0	N	N
13	20230629	130623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1793	-15	5	-0.83	66904107	37246	51.20	1808	1826	1781	2350	1266	1808	1796.24	3.97	0	-19964	1880	1843	1811	1774	1742	1862	1793	104	542	500	1260	1	1	20856819	374	7.60	0.62	12	0.18	236.00	2886.00	2215	20220728	-19.05	1530	20230103	17.19	2070	-13.38	20230105	1530	17.19	20230103	2215	-19.05	20220728	1530	17.19	20230103	0.30	N	084870	500	104 억	828909	N	N	0	N	N
14	20230629	120624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1787	-21	5	-1.16	65145468	36261	49.85	1808	1826	1781	2350	1266	1808	1796.54	3.97	0	-19619	1880	1843	1811	1774	1742	1862	1793	104	542	500	1260	1	1	20856819	373	7.57	0.62	12	0.17	236.00	2886.00	2215	20220728	-19.32	1530	20230103	16.80	2070	-13.67	20230105	1530	16.80	20230103	2215	-19.32	20220728	1530	16.80	20230103	0.30	N	084870	500	104 억	828909	N	N	0	N	N
15	20230629	110625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	-27	5	-1.49	61942243	34466	47.38	1808	1826	1781	2350	1266	1808	1797.16	3.97	0	-18900	1880	1843	1811	1774	1742	1862	1793	104	542	500	1260	1	1	20856819	371	7.55	0.62	12	0.17	236.00	2886.00	2215	20220728	-19.59	1530	20230103	16.41	2070	-13.96	20230105	1530	16.41	20230103	2215	-19.59	20220728	1530	16.41	20230103	0.30	N	084870	500	104 억	828909	N	N	0	N	N
16	20230629	100626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	-13	5	-0.72	35120015	19481	26.78	1808	1826	1790	2350	1266	1808	1802.75	3.97	0	-10478	1880	1843	1811	1774	1742	1862	1793	104	542	500	1260	1	1	20856819	374	7.61	0.62	12	0.09	236.00	2886.00	2215	20220728	-18.96	1530	20230103	17.32	2070	-13.29	20230105	1530	17.32	20230103	2215	-18.96	20220728	1530	17.32	20230103	0.30	N	084870	500	104 억	828909	N	N	0	N	N
17	20230629	090609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1826	18	2	1.00	6363863	3518	4.84	1808	1826	1808	2350	1266	1808	1808.97	3.97	0	60	1880	1843	1811	1774	1742	1862	1793	104	542	500	1260	1	1	20856819	381	7.74	0.63	12	0.02	236.00	2886.00	2215	20220728	-17.56	1530	20230103	19.35	2070	-11.79	20230105	1530	19.35	20230103	2215	-17.56	20220728	1530	19.35	20230103	0.30	N	084870	500	104 억	828909	N	N	0	N	N
18	20230628	160616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	13	2	0.72	131289412	72720	121.68	1795	1848	1779	2330	1257	1795	1805.44	4.03	0	-14783	1818	1806	1789	1777	1760	1812	1783	104	536	500	1250	1	1	20856819	377	7.66	0.63	12	0.35	236.00	2886.00	2215	20220728	-18.37	1530	20230103	18.17	2070	-12.66	20230105	1530	18.17	20230103	2215	-18.37	20220728	1530	18.17	20230103	0.30	N	084870	500	104 억	839857	N	N	1	N	N
19	20230628	150622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1802	7	2	0.39	123381476	68340	114.35	1795	1848	1779	2330	1257	1795	1805.44	4.03	0	-14484	1818	1806	1789	1777	1760	1812	1783	104	536	500	1250	1	1	20856819	376	7.64	0.62	12	0.33	236.00	2886.00	2215	20220728	-18.65	1530	20230103	17.78	2070	-12.95	20230105	1530	17.78	20230103	2215	-18.65	20220728	1530	17.78	20230103	0.30	N	084870	500	104 억	839857	N	N	1	N	N
20	20230628	140619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	9	2	0.50	121000068	67018	112.14	1795	1848	1779	2330	1257	1795	1805.52	4.03	0	-14312	1818	1806	1789	1777	1760	1812	1783	104	536	500	1250	1	1	20856819	376	7.64	0.63	12	0.32	236.00	2886.00	2215	20220728	-18.56	1530	20230103	17.91	2070	-12.85	20230105	1530	17.91	20230103	2215	-18.56	20220728	1530	17.91	20230103	0.30	N	084870	500	104 억	839857	N	N	1	N	N
21	20230628	130620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	0	3	0.00	112278195	62169	104.03	1795	1848	1779	2330	1257	1795	1806.06	4.03	0	-13044	1818	1806	1789	1777	1760	1812	1783	104	536	500	1250	1	1	20856819	374	7.61	0.62	12	0.30	236.00	2886.00	2215	20220728	-18.96	1530	20230103	17.32	2070	-13.29	20230105	1530	17.32	20230103	2215	-18.96	20220728	1530	17.32	20230103	0.30	N	084870	500	104 억	839857	N	N	1	N	N
22	20230628	120611	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1828	33	2	1.84	63364769	35294	59.06	1795	1830	1779	2330	1257	1795	1795.34	4.03	0	-8334	1818	1806	1789	1777	1760	1812	1783	104	536	500	1250	1	1	20856819	381	7.75	0.63	12	0.17	236.00	2886.00	2215	20220728	-17.47	1530	20230103	19.48	2070	-11.69	20230105	1530	19.48	20230103	2215	-17.47	20220728	1530	19.48	20230103	0.30	N	084870	500	104 억	839857	N	N	1	N	N
23	20230628	110623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	-10	5	-0.56	40351759	22525	37.69	1795	1800	1779	2330	1257	1795	1791.38	4.03	0	-3954	1818	1806	1789	1777	1760	1812	1783	104	536	500	1250	1	1	20856819	372	7.56	0.62	12	0.11	236.00	2886.00	2215	20220728	-19.41	1530	20230103	16.67	2070	-13.77	20230105	1530	16.67	20230103	2215	-19.41	20220728	1530	16.67	20230103	0.30	N	084870	500	104 억	839857	N	N	1	N	N
24	20230628	100624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	-16	5	-0.89	30721697	17127	28.66	1795	1798	1779	2330	1257	1795	1793.74	4.03	0	-3125	1818	1806	1789	1777	1760	1812	1783	104	536	500	1250	1	1	20856819	371	7.54	0.62	12	0.08	236.00	2886.00	2215	20220728	-19.68	1530	20230103	16.27	2070	-14.06	20230105	1530	16.27	20230103	2215	-19.68	20220728	1530	16.27	20230103	0.30	N	084870	500	104 억	839857	N	N	1	N	N
25	20230628	090621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	-14	5	-0.78	24666739	13742	22.99	1795	1795	1781	2330	1257	1795	1794.99	4.03	0	-1131	1818	1806	1789	1777	1760	1812	1783	104	536	500	1250	1	1	20856819	371	7.55	0.62	12	0.07	236.00	2886.00	2215	20220728	-19.59	1530	20230103	16.41	2070	-13.96	20230105	1530	16.41	20230103	2215	-19.59	20220728	1530	16.41	20230103	0.30	N	084870	500	104 억	839857	N	N	1	N	N
26	20230627	160620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	20	2	1.13	106408138	59762	116.05	1775	1801	1772	2305	1243	1775	1780.53	4.06	0	-6769	1818	1796	1783	1761	1748	1790	1755	104	531	500	1240	1	1	20856819	374	7.61	0.62	12	0.29	236.00	2886.00	2215	20220728	-18.96	1530	20230103	17.32	2070	-13.29	20230105	1530	17.32	20230103	2215	-18.96	20220728	1530	17.32	20230103	0.31	N	084870	500	104 억	846651	N	N	1	N	N
27	20230627	150624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1783	8	2	0.45	98897720	55565	107.90	1775	1801	1772	2305	1243	1775	1779.86	4.06	0	-6438	1818	1796	1783	1761	1748	1790	1755	104	531	500	1240	1	1	20856819	372	7.56	0.62	12	0.27	236.00	2886.00	2215	20220728	-19.50	1530	20230103	16.54	2070	-13.86	20230105	1530	16.54	20230103	2215	-19.50	20220728	1530	16.54	20230103	0.31	N	084870	500	104 억	846651	N	N	7	N	N
28	20230627	140632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	2	2	0.11	87595370	49227	95.60	1775	1801	1772	2305	1243	1775	1779.42	4.06	0	-4996	1818	1796	1783	1761	1748	1790	1755	104	531	500	1240	1	1	20856819	371	7.53	0.62	12	0.24	236.00	2886.00	2215	20220728	-19.77	1530	20230103	16.14	2070	-14.15	20230105	1530	16.14	20230103	2215	-19.77	20220728	1530	16.14	20230103	0.31	N	084870	500	104 억	846651	N	N	7	N	N
29	20230627	130630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	4	2	0.23	56655030	31862	61.87	1775	1801	1775	2305	1243	1775	1778.14	4.06	0	-3503	1818	1796	1783	1761	1748	1790	1755	104	531	500	1240	1	1	20856819	371	7.54	0.62	12	0.15	236.00	2886.00	2215	20220728	-19.68	1530	20230103	16.27	2070	-14.06	20230105	1530	16.27	20230103	2215	-19.68	20220728	1530	16.27	20230103	0.31	N	084870	500	104 억	846651	N	N	7	N	N
30	20230627	120632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	5	2	0.28	54848478	30847	59.90	1775	1801	1775	2305	1243	1775	1778.08	4.06	0	-2968	1818	1796	1783	1761	1748	1790	1755	104	531	500	1240	1	1	20856819	371	7.54	0.62	12	0.15	236.00	2886.00	2215	20220728	-19.64	1530	20230103	16.34	2070	-14.01	20230105	1530	16.34	20230103	2215	-19.64	20220728	1530	16.34	20230103	0.31	N	084870	500	104 억	846651	N	N	7	N	N
31	20230627	110635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	7	2	0.39	46923507	26394	51.26	1775	1801	1775	2305	1243	1775	1777.81	4.06	0	-1784	1818	1796	1783	1761	1748	1790	1755	104	531	500	1240	1	1	20856819	372	7.55	0.62	12	0.13	236.00	2886.00	2215	20220728	-19.55	1530	20230103	16.47	2070	-13.91	20230105	1530	16.47	20230103	2215	-19.55	20220728	1530	16.47	20230103	0.31	N	084870	500	104 억	846651	N	N	7	N	N
32	20230627	100618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	5	2	0.28	40949533	23041	44.74	1775	1801	1775	2305	1243	1775	1777.25	4.06	0	-1022	1818	1796	1783	1761	1748	1790	1755	104	531	500	1240	1	1	20856819	371	7.54	0.62	12	0.11	236.00	2886.00	2215	20220728	-19.64	1530	20230103	16.34	2070	-14.01	20230105	1530	16.34	20230103	2215	-19.64	20220728	1530	16.34	20230103	0.31	N	084870	500	104 억	846651	N	N	7	N	N
33	20230627	090622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	26	2	1.46	38140900	21467	41.69	1775	1801	1775	2305	1243	1775	1776.72	4.06	0	-368	1818	1796	1783	1761	1748	1790	1755	104	531	500	1240	1	1	20856819	376	7.63	0.62	12	0.10	236.00	2886.00	2215	20220728	-18.69	1530	20230103	17.71	2070	-13.00	20230105	1530	17.71	20230103	2215	-18.69	20220728	1530	17.71	20230103	0.31	N	084870	500	104 억	846651	N	N	7	N	N
34	20230626	160618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-32	5	-1.77	91746537	51486	73.48	1788	1805	1770	2345	1265	1807	1781.97	4.13	0	-14148	1835	1820	1810	1795	1785	1816	1791	104	540	500	1260	1	1	20856819	370	7.52	0.62	12	0.25	236.00	2886.00	2215	20220728	-19.86	1530	20230103	16.01	2070	-14.25	20230105	1530	16.01	20230103	2215	-19.86	20220728	1530	16.01	20230103	0.31	N	084870	500	104 억	860796	N	N	7	N	N
35	20230626	150623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	-25	5	-1.38	86710198	48650	69.44	1788	1805	1770	2345	1265	1807	1782.33	4.13	0	-14030	1835	1820	1810	1795	1785	1816	1791	104	540	500	1260	1	1	20856819	372	7.55	0.62	12	0.23	236.00	2886.00	2215	20220728	-19.55	1530	20230103	16.47	2070	-13.91	20230105	1530	16.47	20230103	2215	-19.55	20220728	1530	16.47	20230103	0.31	N	084870	500	104 억	860796	N	N	28	N	N
36	20230626	140623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	-27	5	-1.49	69415804	38924	55.55	1788	1805	1770	2345	1265	1807	1783.37	4.13	0	-12397	1835	1820	1810	1795	1785	1816	1791	104	540	500	1260	1	1	20856819	371	7.54	0.62	12	0.19	236.00	2886.00	2215	20220728	-19.64	1530	20230103	16.34	2070	-14.01	20230105	1530	16.34	20230103	2215	-19.64	20220728	1530	16.34	20230103	0.31	N	084870	500	104 억	860796	N	N	28	N	N
37	20230626	130620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1788	-19	5	-1.05	66673573	37385	53.36	1788	1805	1770	2345	1265	1807	1783.43	4.13	0	-11927	1835	1820	1810	1795	1785	1816	1791	104	540	500	1260	1	1	20856819	373	7.58	0.62	12	0.18	236.00	2886.00	2215	20220728	-19.28	1530	20230103	16.86	2070	-13.62	20230105	1530	16.86	20230103	2215	-19.28	20220728	1530	16.86	20230103	0.31	N	084870	500	104 억	860796	N	N	28	N	N
38	20230626	120620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	-13	5	-0.72	59556900	33398	47.67	1788	1805	1770	2345	1265	1807	1783.25	4.13	0	-10918	1835	1820	1810	1795	1785	1816	1791	104	540	500	1260	1	1	20856819	374	7.60	0.62	12	0.16	236.00	2886.00	2215	20220728	-19.01	1530	20230103	17.25	2070	-13.33	20230105	1530	17.25	20230103	2215	-19.01	20220728	1530	17.25	20230103	0.31	N	084870	500	104 억	860796	N	N	28	N	N
39	20230626	110619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-31	5	-1.72	56908030	31918	45.55	1788	1805	1770	2345	1265	1807	1782.94	4.13	0	-10169	1835	1820	1810	1795	1785	1816	1791	104	540	500	1260	1	1	20856819	370	7.53	0.62	12	0.15	236.00	2886.00	2215	20220728	-19.82	1530	20230103	16.08	2070	-14.20	20230105	1530	16.08	20230103	2215	-19.82	20220728	1530	16.08	20230103	0.31	N	084870	500	104 억	860796	N	N	28	N	N
40	20230626	100619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1784	-23	5	-1.27	42695865	23937	34.16	1788	1805	1770	2345	1265	1807	1783.68	4.13	0	-8177	1835	1820	1810	1795	1785	1816	1791	104	540	500	1260	1	1	20856819	372	7.56	0.62	12	0.11	236.00	2886.00	2215	20220728	-19.46	1530	20230103	16.60	2070	-13.82	20230105	1530	16.60	20230103	2215	-19.46	20220728	1530	16.60	20230103	0.31	N	084870	500	104 억	860796	N	N	28	N	N
41	20230626	090621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1805	-2	5	-0.11	7697026	4302	6.14	1788	1805	1788	2345	1265	1807	1789.17	4.13	0	-83	1835	1820	1810	1795	1785	1816	1791	104	540	500	1260	1	1	20856819	376	7.65	0.63	12	0.02	236.00	2886.00	2215	20220728	-18.51	1530	20230103	17.97	2070	-12.80	20230105	1530	17.97	20230103	2215	-18.51	20220728	1530	17.97	20230103	0.31	N	084870	500	104 억	860796	N	N	28	N	N
42	20230623	171538	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1807	-18	5	-0.99	126666822	70065	95.45	1825	1825	1800	2370	1278	1825	1807.81	4.18	0	-11319	1858	1841	1821	1804	1784	1850	1813	104	546	500	1270	1	1	20856819	377	7.66	0.63	12	0.34	236.00	2886.00	2215	20220728	-18.42	1530	20230103	18.10	2070	-12.71	20230105	1530	18.10	20230103	2215	-18.42	20220728	1530	18.10	20230103	0.32	N	084870	500	104 억	872140	N	N	28	N	N
43	20230623	140515	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	-24	5	-1.32	81696497	45100	61.44	1825	1825	1800	2370	1278	1825	1811.41	4.18	0	-9616	1858	1841	1821	1804	1784	1850	1813	104	546	500	1270	1	1	20856819	376	7.63	0.62	12	0.22	236.00	2886.00	2215	20220728	-18.69	1530	20230103	17.71	2070	-13.00	20230105	1530	17.71	20230103	2215	-18.69	20220728	1530	17.71	20230103	0.32	N	084870	500	104 억	872140	N	N	286	N	N
44	20230622	160157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1825	-23	5	-1.24	133615189	73404	142.05	1811	1838	1801	2400	1294	1848	1820.27	4.25	0	-15234	1897	1872	1841	1816	1785	1857	1801	104	553	500	1290	1	1	20856819	381	7.73	0.63	12	0.35	236.00	2886.00	2215	20220728	-17.61	1530	20230103	19.28	2070	-11.84	20230105	1530	19.28	20230103	2215	-17.61	20220728	1530	19.28	20230103	0.31	N	084870	500	104 억	886970	N	N	286	N	N
45	20230622	150620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1816	-32	5	-1.73	121376085	66667	129.01	1811	1838	1801	2400	1294	1848	1820.63	4.25	0	-15137	1897	1872	1841	1816	1785	1857	1801	104	553	500	1290	1	1	20856819	379	7.69	0.63	12	0.32	236.00	2886.00	2215	20220728	-18.01	1530	20230103	18.69	2070	-12.27	20230105	1530	18.69	20230103	2215	-18.01	20220728	1530	18.69	20230103	0.31	N	084870	500	104 억	886970	N	N	28	N	N
46	20230622	140751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1827	-21	5	-1.14	87513813	48049	92.98	1811	1838	1801	2400	1294	1848	1821.35	4.25	0	-12106	1897	1872	1841	1816	1785	1857	1801	104	553	500	1290	1	1	20856819	381	7.74	0.63	12	0.23	236.00	2886.00	2215	20220728	-17.52	1530	20230103	19.41	2070	-11.74	20230105	1530	19.41	20230103	2215	-17.52	20220728	1530	19.41	20230103	0.31	N	084870	500	104 억	886970	N	N	28	N	N
47	20230622	130541	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1830	-18	5	-0.97	86336535	47405	91.74	1811	1838	1801	2400	1294	1848	1821.25	4.25	0	-11684	1897	1872	1841	1816	1785	1857	1801	104	553	500	1290	1	1	20856819	382	7.75	0.63	12	0.23	236.00	2886.00	2215	20220728	-17.38	1530	20230103	19.61	2070	-11.59	20230105	1530	19.61	20230103	2215	-17.38	20220728	1530	19.61	20230103	0.31	N	084870	500	104 억	886970	N	N	28	N	N
48	20230622	120557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1826	-22	5	-1.19	81281606	44638	86.38	1811	1838	1801	2400	1294	1848	1820.91	4.25	0	-11305	1897	1872	1841	1816	1785	1857	1801	104	553	500	1290	1	1	20856819	381	7.74	0.63	12	0.21	236.00	2886.00	2215	20220728	-17.56	1530	20230103	19.35	2070	-11.79	20230105	1530	19.35	20230103	2215	-17.56	20220728	1530	19.35	20230103	0.31	N	084870	500	104 억	886970	N	N	28	N	N
49	20230622	110321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1828	-20	5	-1.08	74116193	40705	78.77	1811	1838	1801	2400	1294	1848	1820.81	4.25	0	-10038	1897	1872	1841	1816	1785	1857	1801	104	553	500	1290	1	1	20856819	381	7.75	0.63	12	0.20	236.00	2886.00	2215	20220728	-17.47	1530	20230103	19.48	2070	-11.69	20230105	1530	19.48	20230103	2215	-17.47	20220728	1530	19.48	20230103	0.31	N	084870	500	104 억	886970	N	N	28	N	N
50	20230622	100417	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1824	-24	5	-1.30	57517167	31601	61.15	1811	1838	1801	2400	1294	1848	1820.11	4.25	0	-8663	1897	1872	1841	1816	1785	1857	1801	104	553	500	1290	1	1	20856819	380	7.73	0.63	12	0.15	236.00	2886.00	2215	20220728	-17.65	1530	20230103	19.22	2070	-11.88	20230105	1530	19.22	20230103	2215	-17.65	20220728	1530	19.22	20230103	0.31	N	084870	500	104 억	886970	N	N	28	N	N
51	20230622	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	-33	5	-1.79	18587240	10268	19.87	1811	1816	1801	2400	1294	1848	1810.21	4.25	0	-3871	1897	1872	1841	1816	1785	1857	1801	104	553	500	1290	1	1	20856819	379	7.69	0.63	12	0.05	236.00	2886.00	2215	20220728	-18.06	1530	20230103	18.63	2070	-12.32	20230105	1530	18.63	20230103	2215	-18.06	20220728	1530	18.63	20230103	0.31	N	084870	500	104 억	886970	N	N	28	N	N
52	20230621	160738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1848	-18	5	-0.96	95399231	51632	120.26	1852	1866	1810	2425	1307	1866	1846.95	4.29	0	-6862	1884	1874	1862	1852	1840	1880	1858	104	559	500	1300	1	1	20856819	385	7.83	0.64	12	0.25	236.00	2886.00	2215	20220728	-16.57	1530	20230103	20.78	2070	-10.72	20230105	1530	20.78	20230103	2215	-16.57	20220728	1530	20.78	20230103	0.31	N	084870	500	104 억	894655	N	N	28	N	N
53	20230621	150222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1843	-23	5	-1.23	92716983	50168	116.85	1852	1866	1810	2425	1307	1866	1847.40	4.29	0	-6567	1884	1874	1862	1852	1840	1880	1858	104	559	500	1300	1	1	20856819	384	7.81	0.64	12	0.24	236.00	2886.00	2215	20220728	-16.79	1530	20230103	20.46	2070	-10.97	20230105	1530	20.46	20230103	2215	-16.79	20220728	1530	20.46	20230103	0.31	N	084870	500	104 억	894655	N	N	8	N	N
54	20230621	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1860	-6	5	-0.32	45691850	24571	57.23	1852	1866	1847	2425	1307	1866	1859.02	4.29	0	-4980	1884	1874	1862	1852	1840	1880	1858	104	559	500	1300	1	1	20856819	388	7.88	0.64	12	0.12	236.00	2886.00	2215	20220728	-16.03	1530	20230103	21.57	2070	-10.14	20230105	1530	21.57	20230103	2215	-16.03	20220728	1530	21.57	20230103	0.31	N	084870	500	104 억	894655	N	N	8	N	N
55	20230621	130950	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1857	-9	5	-0.48	43915925	23616	55.01	1852	1866	1847	2425	1307	1866	1859.00	4.29	0	-4567	1884	1874	1862	1852	1840	1880	1858	104	559	500	1300	1	1	20856819	387	7.87	0.64	12	0.11	236.00	2886.00	2215	20220728	-16.16	1530	20230103	21.37	2070	-10.29	20230105	1530	21.37	20230103	2215	-16.16	20220728	1530	21.37	20230103	0.31	N	084870	500	104 억	894655	N	N	8	N	N
56	20230621	120323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1855	-11	5	-0.59	38705363	20809	48.47	1852	1866	1847	2425	1307	1866	1859.40	4.29	0	-3270	1884	1874	1862	1852	1840	1880	1858	104	559	500	1300	1	1	20856819	387	7.86	0.64	12	0.10	236.00	2886.00	2215	20220728	-16.25	1530	20230103	21.24	2070	-10.39	20230105	1530	21.24	20230103	2215	-16.25	20220728	1530	21.24	20230103	0.31	N	084870	500	104 억	894655	N	N	8	N	N
57	20230621	111004	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1855	-11	5	-0.59	38480908	20688	48.19	1852	1866	1847	2425	1307	1866	1859.43	4.29	0	-3249	1884	1874	1862	1852	1840	1880	1858	104	559	500	1300	1	1	20856819	387	7.86	0.64	12	0.10	236.00	2886.00	2215	20220728	-16.25	1530	20230103	21.24	2070	-10.39	20230105	1530	21.24	20230103	2215	-16.25	20220728	1530	21.24	20230103	0.31	N	084870	500	104 억	894655	N	N	8	N	N
58	20230621	100647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1864	-2	5	-0.11	36166494	19442	45.28	1852	1866	1847	2425	1307	1866	1859.57	4.29	0	-2975	1884	1874	1862	1852	1840	1880	1858	104	559	500	1300	1	1	20856819	389	7.90	0.65	12	0.09	236.00	2886.00	2215	20220728	-15.85	1530	20230103	21.83	2070	-9.95	20230105	1530	21.83	20230103	2215	-15.85	20220728	1530	21.83	20230103	0.31	N	084870	500	104 억	894655	N	N	8	N	N
59	20230621	090145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1855	-11	5	-0.59	5315826	2855	6.65	1852	1859	1852	2425	1307	1866	1852.83	4.29	0	-153	1884	1874	1862	1852	1840	1880	1858	104	559	500	1300	1	1	20856819	387	7.86	0.64	12	0.01	236.00	2886.00	2215	20220728	-16.25	1530	20230103	21.24	2070	-10.39	20230105	1530	21.24	20230103	2215	-16.25	20220728	1530	21.24	20230103	0.31	N	084870	500	104 억	894655	N	N	8	N	N
60	20230620	160710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1866	-12	5	-0.64	79829085	42928	102.10	1861	1872	1850	2440	1315	1878	1859.57	4.34	0	-5049	1911	1894	1875	1858	1839	1885	1849	104	562	500	1310	1	1	20856819	389	7.91	0.65	12	0.21	236.00	2886.00	2215	20220728	-15.76	1530	20230103	21.96	2070	-9.86	20230105	1530	21.96	20230103	2215	-15.76	20220728	1530	21.96	20230103	0.31	N	084870	500	104 억	904903	N	N	8	N	N
61	20230620	150742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1860	-18	5	-0.96	67042237	36039	85.72	1861	1872	1853	2440	1315	1878	1860.23	4.34	0	-4920	1911	1894	1875	1858	1839	1885	1849	104	562	500	1310	1	1	20856819	388	7.88	0.64	12	0.17	236.00	2886.00	2215	20220728	-16.03	1530	20230103	21.57	2070	-10.14	20230105	1530	21.57	20230103	2215	-16.03	20220728	1530	21.57	20230103	0.31	N	084870	500	104 억	904903	N	N	11	N	N
62	20230620	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1859	-19	5	-1.01	64889729	34883	82.97	1861	1872	1853	2440	1315	1878	1860.17	4.34	0	-3788	1911	1894	1875	1858	1839	1885	1849	104	562	500	1310	1	1	20856819	388	7.88	0.64	12	0.17	236.00	2886.00	2215	20220728	-16.07	1530	20230103	21.50	2070	-10.19	20230105	1530	21.50	20230103	2215	-16.07	20220728	1530	21.50	20230103	0.31	N	084870	500	104 억	904903	N	N	11	N	N
63	20230620	130135	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1854	-24	5	-1.28	62647711	33675	80.10	1861	1872	1853	2440	1315	1878	1860.32	4.34	0	-2841	1911	1894	1875	1858	1839	1885	1849	104	562	500	1310	1	1	20856819	387	7.86	0.64	12	0.16	236.00	2886.00	2215	20220728	-16.30	1530	20230103	21.18	2070	-10.43	20230105	1530	21.18	20230103	2215	-16.30	20220728	1530	21.18	20230103	0.31	N	084870	500	104 억	904903	N	N	11	N	N
64	20230620	120226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1854	-24	5	-1.28	53947663	28991	68.96	1861	1872	1853	2440	1315	1878	1860.79	4.34	0	-2283	1911	1894	1875	1858	1839	1885	1849	104	562	500	1310	1	1	20856819	387	7.86	0.64	12	0.14	236.00	2886.00	2215	20220728	-16.30	1530	20230103	21.18	2070	-10.43	20230105	1530	21.18	20230103	2215	-16.30	20220728	1530	21.18	20230103	0.31	N	084870	500	104 억	904903	N	N	11	N	N
65	20230620	110708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1861	-17	5	-0.91	29909254	16065	38.21	1861	1872	1859	2440	1315	1878	1861.68	4.34	0	-1455	1911	1894	1875	1858	1839	1885	1849	104	562	500	1310	1	1	20856819	388	7.89	0.64	12	0.08	236.00	2886.00	2215	20220728	-15.98	1530	20230103	21.63	2070	-10.10	20230105	1530	21.63	20230103	2215	-15.98	20220728	1530	21.63	20230103	0.31	N	084870	500	104 억	904903	N	N	11	N	N
66	20230620	100602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1863	-15	5	-0.80	18903783	10154	24.15	1861	1872	1859	2440	1315	1878	1861.57	4.34	0	-559	1911	1894	1875	1858	1839	1885	1849	104	562	500	1310	1	1	20856819	389	7.89	0.65	12	0.05	236.00	2886.00	2215	20220728	-15.89	1530	20230103	21.76	2070	-10.00	20230105	1530	21.76	20230103	2215	-15.89	20220728	1530	21.76	20230103	0.31	N	084870	500	104 억	904903	N	N	11	N	N
67	20230620	090757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1860	-18	5	-0.96	3555503	1910	4.54	1861	1861	1860	2440	1315	1878	1860.72	4.34	0	20	1911	1894	1875	1858	1839	1885	1849	104	562	500	1310	1	1	20856819	388	7.88	0.64	12	0.01	236.00	2886.00	2215	20220728	-16.03	1530	20230103	21.57	2070	-10.14	20230105	1530	21.57	20230103	2215	-16.03	20220728	1530	21.57	20230103	0.31	N	084870	500	104 억	904903	N	N	11	N	N
68	20230619	160941	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1878	-14	5	-0.74	78722294	42041	49.28	1892	1892	1856	2455	1325	1892	1872.51	4.37	0	-1884	1974	1933	1876	1835	1778	1953	1855	104	565	500	1320	1	1	20856819	392	7.96	0.65	12	0.20	236.00	2886.00	2215	20220728	-15.21	1530	20230103	22.75	2070	-9.28	20230105	1530	22.75	20230103	2215	-15.21	20220728	1530	22.75	20230103	0.30	N	084870	500	104 억	911108	N	N	11	N	N
69	20230619	150509	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1874	-18	5	-0.95	75870938	40522	47.50	1892	1892	1856	2455	1325	1892	1872.34	4.37	0	-1742	1974	1933	1876	1835	1778	1953	1855	104	565	500	1320	1	1	20856819	391	7.94	0.65	12	0.19	236.00	2886.00	2215	20220728	-15.40	1530	20230103	22.48	2070	-9.47	20230105	1530	22.48	20230103	2215	-15.40	20220728	1530	22.48	20230103	0.30	N	084870	500	104 억	911108	N	N	10	N	N
70	20230619	140426	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1868	-24	5	-1.27	63598837	33947	39.79	1892	1892	1856	2455	1325	1892	1873.47	4.37	0	-1517	1974	1933	1876	1835	1778	1953	1855	104	565	500	1320	1	1	20856819	390	7.92	0.65	12	0.16	236.00	2886.00	2215	20220728	-15.67	1530	20230103	22.09	2070	-9.76	20230105	1530	22.09	20230103	2215	-15.67	20220728	1530	22.09	20230103	0.30	N	084870	500	104 억	911108	N	N	10	N	N
71	20230619	130918	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1856	-36	5	-1.90	56907990	30357	35.58	1892	1892	1856	2455	1325	1892	1874.62	4.37	0	578	1974	1933	1876	1835	1778	1953	1855	104	565	500	1320	1	1	20856819	387	7.86	0.64	12	0.15	236.00	2886.00	2215	20220728	-16.21	1530	20230103	21.31	2070	-10.34	20230105	1530	21.31	20230103	2215	-16.21	20220728	1530	21.31	20230103	0.30	N	084870	500	104 억	911108	N	N	10	N	N
72	20230619	120114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1870	-22	5	-1.16	46629385	24837	29.11	1892	1892	1860	2455	1325	1892	1877.42	4.37	0	793	1974	1933	1876	1835	1778	1953	1855	104	565	500	1320	1	1	20856819	390	7.92	0.65	12	0.12	236.00	2886.00	2215	20220728	-15.58	1530	20230103	22.22	2070	-9.66	20230105	1530	22.22	20230103	2215	-15.58	20220728	1530	22.22	20230103	0.30	N	084870	500	104 억	911108	N	N	10	N	N
73	20230619	110700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1864	-28	5	-1.48	45707941	24342	28.53	1892	1892	1860	2455	1325	1892	1877.74	4.37	0	810	1974	1933	1876	1835	1778	1953	1855	104	565	500	1320	1	1	20856819	389	7.90	0.65	12	0.12	236.00	2886.00	2215	20220728	-15.85	1530	20230103	21.83	2070	-9.95	20230105	1530	21.83	20230103	2215	-15.85	20220728	1530	21.83	20230103	0.30	N	084870	500	104 억	911108	N	N	10	N	N
74	20230619	100530	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1870	-22	5	-1.16	28476697	15100	17.70	1892	1892	1868	2455	1325	1892	1885.87	4.37	0	631	1974	1933	1876	1835	1778	1953	1855	104	565	500	1320	1	1	20856819	390	7.92	0.65	12	0.07	236.00	2886.00	2215	20220728	-15.58	1530	20230103	22.22	2070	-9.66	20230105	1530	22.22	20230103	2215	-15.58	20220728	1530	22.22	20230103	0.30	N	084870	500	104 억	911108	N	N	10	N	N
75	20230619	090330	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1886	-6	5	-0.32	18759096	9933	11.64	1892	1892	1874	2455	1325	1892	1888.56	4.37	0	1071	1974	1933	1876	1835	1778	1953	1855	104	565	500	1320	1	1	20856819	393	7.99	0.65	12	0.05	236.00	2886.00	2215	20220728	-14.85	1530	20230103	23.27	2070	-8.89	20230105	1530	23.27	20230103	2215	-14.85	20220728	1530	23.27	20230103	0.30	N	084870	500	104 억	911108	N	N	10	N	N
76	20230616	160342	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1892	67	2	3.67	160204681	85303	142.67	1825	1917	1819	2370	1278	1825	1878.07	4.30	0	8193	1869	1847	1825	1803	1781	1858	1814	104	546	500	1270	1	1	20856819	395	8.02	0.66	12	0.41	236.00	2886.00	2215	20220728	-14.58	1530	20230103	23.66	2070	-8.60	20230105	1530	23.66	20230103	2215	-14.58	20220728	1530	23.66	20230103	0.32	N	084870	500	104 억	896792	N	N	10	N	N
77	20230616	151023	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1894	69	2	3.78	155274416	82697	138.31	1825	1917	1819	2370	1278	1825	1877.63	4.30	0	8192	1869	1847	1825	1803	1781	1858	1814	104	546	500	1270	1	1	20856819	395	8.03	0.66	12	0.40	236.00	2886.00	2215	20220728	-14.49	1530	20230103	23.79	2070	-8.50	20230105	1530	23.79	20230103	2215	-14.49	20220728	1530	23.79	20230103	0.32	N	084870	500	104 억	896792	N	N	12	N	N
78	20230616	140108	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1903	78	2	4.27	146016469	77800	130.12	1825	1917	1819	2370	1278	1825	1876.82	4.30	0	8303	1869	1847	1825	1803	1781	1858	1814	104	546	500	1270	1	1	20856819	397	8.06	0.66	12	0.37	236.00	2886.00	2215	20220728	-14.09	1530	20230103	24.38	2070	-8.07	20230105	1530	24.38	20230103	2215	-14.09	20220728	1530	24.38	20230103	0.32	N	084870	500	104 억	896792	N	N	12	N	N
79	20230616	130501	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1891	66	2	3.62	134826282	71901	120.26	1825	1917	1819	2370	1278	1825	1875.17	4.30	0	7170	1869	1847	1825	1803	1781	1858	1814	104	546	500	1270	1	1	20856819	394	8.01	0.66	12	0.34	236.00	2886.00	2215	20220728	-14.63	1530	20230103	23.59	2070	-8.65	20230105	1530	23.59	20230103	2215	-14.63	20220728	1530	23.59	20230103	0.32	N	084870	500	104 억	896792	N	N	12	N	N
80	20230616	120723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1870	45	2	2.47	110648264	59039	98.75	1825	1917	1819	2370	1278	1825	1874.16	4.30	0	8323	1869	1847	1825	1803	1781	1858	1814	104	546	500	1270	1	1	20856819	390	7.92	0.65	12	0.28	236.00	2886.00	2215	20220728	-15.58	1530	20230103	22.22	2070	-9.66	20230105	1530	22.22	20230103	2215	-15.58	20220728	1530	22.22	20230103	0.32	N	084870	500	104 억	896792	N	N	12	N	N
81	20230616	110830	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1877	52	2	2.85	104307183	55661	93.10	1825	1917	1819	2370	1278	1825	1873.97	4.30	0	8567	1869	1847	1825	1803	1781	1858	1814	104	546	500	1270	1	1	20856819	391	7.95	0.65	12	0.27	236.00	2886.00	2215	20220728	-15.26	1530	20230103	22.68	2070	-9.32	20230105	1530	22.68	20230103	2215	-15.26	20220728	1530	22.68	20230103	0.32	N	084870	500	104 억	896792	N	N	12	N	N
82	20230616	100506	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1881	56	2	3.07	96586065	51540	86.20	1825	1917	1819	2370	1278	1825	1874.00	4.30	0	8386	1869	1847	1825	1803	1781	1858	1814	104	546	500	1270	1	1	20856819	392	7.97	0.65	12	0.25	236.00	2886.00	2215	20220728	-15.08	1530	20230103	22.94	2070	-9.13	20230105	1530	22.94	20230103	2215	-15.08	20220728	1530	22.94	20230103	0.32	N	084870	500	104 억	896792	N	N	12	N	N
83	20230616	090654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1843	18	2	0.99	18430201	10088	16.87	1825	1843	1819	2370	1278	1825	1826.94	4.30	0	4178	1869	1847	1825	1803	1781	1858	1814	104	546	500	1270	1	1	20856819	384	7.81	0.64	12	0.05	236.00	2886.00	2215	20220728	-16.79	1530	20230103	20.46	2070	-10.97	20230105	1530	20.46	20230103	2215	-16.79	20220728	1530	20.46	20230103	0.32	N	084870	500	104 억	896792	N	N	12	N	N
84	20230615	150553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1834	4	2	0.22	106067832	58147	92.54	1811	1847	1803	2375	1281	1830	1824.13	4.30	0	1402	1912	1870	1850	1808	1788	1861	1799	104	547	500	1280	1	1	20856819	383	7.77	0.64	12	0.28	236.00	2886.00	2215	20220728	-17.20	1530	20230103	19.87	2070	-11.40	20230105	1530	19.87	20230103	2215	-17.20	20220728	1530	19.87	20230103	0.31	N	084870	500	104 억	895816	N	N	17	N	N
85	20230615	140123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1826	-4	5	-0.22	97868638	53670	85.41	1811	1847	1803	2375	1281	1830	1823.53	4.30	0	1866	1912	1870	1850	1808	1788	1861	1799	104	547	500	1280	1	1	20856819	381	7.74	0.63	12	0.26	236.00	2886.00	2215	20220728	-17.56	1530	20230103	19.35	2070	-11.79	20230105	1530	19.35	20230103	2215	-17.56	20220728	1530	19.35	20230103	0.31	N	084870	500	104 억	895816	N	N	17	N	N
86	20230615	130536	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1825	-5	5	-0.27	97751838	53606	85.31	1811	1847	1803	2375	1281	1830	1823.52	4.30	0	1888	1912	1870	1850	1808	1788	1861	1799	104	547	500	1280	1	1	20856819	381	7.73	0.63	12	0.26	236.00	2886.00	2215	20220728	-17.61	1530	20230103	19.28	2070	-11.84	20230105	1530	19.28	20230103	2215	-17.61	20220728	1530	19.28	20230103	0.31	N	084870	500	104 억	895816	N	N	17	N	N
87	20230615	120726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1836	6	2	0.33	81356767	44619	71.01	1811	1847	1803	2375	1281	1830	1823.37	4.30	0	862	1912	1870	1850	1808	1788	1861	1799	104	547	500	1280	1	1	20856819	383	7.78	0.64	12	0.21	236.00	2886.00	2215	20220728	-17.11	1530	20230103	20.00	2070	-11.30	20230105	1530	20.00	20230103	2215	-17.11	20220728	1530	20.00	20230103	0.31	N	084870	500	104 억	895816	N	N	17	N	N
88	20230615	111052	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1823	-7	5	-0.38	70985191	38951	61.99	1811	1847	1803	2375	1281	1830	1822.42	4.30	0	877	1912	1870	1850	1808	1788	1861	1799	104	547	500	1280	1	1	20856819	380	7.72	0.63	12	0.19	236.00	2886.00	2215	20220728	-17.70	1530	20230103	19.15	2070	-11.93	20230105	1530	19.15	20230103	2215	-17.70	20220728	1530	19.15	20230103	0.31	N	084870	500	104 억	895816	N	N	17	N	N
89	20230611	184643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1842	5	2	0.27	91239417	49734	81.95	1819	1849	1819	2385	1286	1837	1833.96	4.30	1133	1155	1876	1856	1836	1816	1796	1846	1806	104	549	500	1280	1	1	20856819	384	7.81	0.64	12	0.24	236.00	2886.00	2215	20220728	-16.84	1530	20230103	20.39	2070	-11.01	20230105	1530	20.39	20230103	2215	-16.84	20220728	1530	20.39	20230103	0.30	N	084870	500	104 억	896297	N	N	10	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History