KissMeData/102280/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 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	160710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	267	-1	5	-0.37	934201360	3481736	75.05	268	274	262	348	188	268	268.32	1.41	0	36710	286	277	271	262	256	274	259	1313	80	500	160	1	1	262592129	701	-0.73	0.51	12	1.33	-366.00	528.00	603	20220901	-55.72	239	20230614	11.72	443	-39.73	20230113	239	11.72	20230614	603	-55.72	20220901	239	11.72	20230614	0.09	N	102280	500	1312 억	3693082	N	N	64	N	N
3	20230630	150712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	267	-1	5	-0.37	899860394	3352889	72.27	268	274	262	348	188	268	268.38	1.41	0	28578	286	277	271	262	256	274	259	1313	80	500	160	1	1	262592129	701	-0.73	0.51	12	1.28	-366.00	528.00	603	20220901	-55.72	239	20230614	11.72	443	-39.73	20230113	239	11.72	20230614	603	-55.72	20220901	239	11.72	20230614	0.09	N	102280	500	1312 억	3693082	N	N	49	N	N
4	20230630	140711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	269	1	2	0.37	737786036	2745193	59.17	268	274	262	348	188	268	268.76	1.41	0	-45147	286	277	271	262	256	274	259	1313	80	500	160	1	1	262592129	706	-0.73	0.51	12	1.05	-366.00	528.00	603	20220901	-55.39	239	20230614	12.55	443	-39.28	20230113	239	12.55	20230614	603	-55.39	20220901	239	12.55	20230614	0.09	N	102280	500	1312 억	3693082	N	N	49	N	N
5	20230630	130712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	268	0	3	0.00	670766112	2494575	53.77	268	274	262	348	188	268	268.89	1.41	0	-43098	286	277	271	262	256	274	259	1313	80	500	160	1	1	262592129	704	-0.73	0.51	12	0.95	-366.00	528.00	603	20220901	-55.56	239	20230614	12.13	443	-39.50	20230113	239	12.13	20230614	603	-55.56	20220901	239	12.13	20230614	0.09	N	102280	500	1312 억	3693082	N	N	49	N	N
6	20230630	120709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	269	1	2	0.37	613884567	2282667	49.20	268	274	262	348	188	268	268.93	1.41	0	-96936	286	277	271	262	256	274	259	1313	80	500	160	1	1	262592129	706	-0.73	0.51	12	0.87	-366.00	528.00	603	20220901	-55.39	239	20230614	12.55	443	-39.28	20230113	239	12.55	20230614	603	-55.39	20220901	239	12.55	20230614	0.09	N	102280	500	1312 억	3693082	N	N	49	N	N
7	20230630	110712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	272	4	2	1.49	501922991	1870571	40.32	268	274	262	348	188	268	268.33	1.41	0	-25072	286	277	271	262	256	274	259	1313	80	500	160	1	1	262592129	714	-0.74	0.52	12	0.71	-366.00	528.00	603	20220901	-54.89	239	20230614	13.81	443	-38.60	20230113	239	13.81	20230614	603	-54.89	20220901	239	13.81	20230614	0.09	N	102280	500	1312 억	3693082	N	N	49	N	N
8	20230630	100711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	267	-1	5	-0.37	220806095	829968	17.89	268	271	262	348	188	268	266.04	1.41	0	66295	286	277	271	262	256	274	259	1313	80	500	160	1	1	262592129	701	-0.73	0.51	12	0.32	-366.00	528.00	603	20220901	-55.72	239	20230614	11.72	443	-39.73	20230113	239	11.72	20230614	603	-55.72	20220901	239	11.72	20230614	0.09	N	102280	500	1312 억	3693082	N	N	49	N	N
9	20230630	090712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	266	-2	5	-0.75	64966448	242252	5.22	268	271	265	348	188	268	268.18	1.41	0	-14483	286	277	271	262	256	274	259	1313	80	500	160	1	1	262592129	698	-0.73	0.50	12	0.09	-366.00	528.00	603	20220901	-55.89	239	20230614	11.30	443	-39.95	20230113	239	11.30	20230614	603	-55.89	20220901	239	11.30	20230614	0.09	N	102280	500	1312 억	3693082	N	N	49	N	N
10	20230629	160710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	268	-9	5	-3.25	1218212335	4489951	28.31	280	280	265	360	194	277	271.32	1.45	0	-104598	299	287	276	264	253	294	271	1313	83	500	170	1	1	262592129	704	-0.73	0.51	12	1.71	-366.00	528.00	625	20220628	-57.12	239	20230614	12.13	443	-39.50	20230113	239	12.13	20230614	603	-55.56	20220901	239	12.13	20230614	0.05	N	102280	500	1312 억	3796251	N	N	49	N	N
11	20230629	150709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	269	-8	5	-2.89	1175506196	4330990	27.31	280	280	265	360	194	277	271.42	1.45	0	-104463	299	287	276	264	253	294	271	1313	83	500	170	1	1	262592129	706	-0.73	0.51	12	1.65	-366.00	528.00	625	20220628	-56.96	239	20230614	12.55	443	-39.28	20230113	239	12.55	20230614	603	-55.39	20220901	239	12.55	20230614	0.05	N	102280	500	1312 억	3796251	N	N	120	N	N
12	20230629	140706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	270	-7	5	-2.53	1041242770	3828061	24.14	280	280	267	360	194	277	272.00	1.45	0	-28038	299	287	276	264	253	294	271	1313	83	500	170	1	1	262592129	709	-0.74	0.51	12	1.46	-366.00	528.00	625	20220628	-56.80	239	20230614	12.97	443	-39.05	20230113	239	12.97	20230614	603	-55.22	20220901	239	12.97	20230614	0.05	N	102280	500	1312 억	3796251	N	N	120	N	N
13	20230629	130706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	269	-8	5	-2.89	990311421	3638616	22.94	280	280	267	360	194	277	272.17	1.45	0	-27319	299	287	276	264	253	294	271	1313	83	500	170	1	1	262592129	706	-0.73	0.51	12	1.39	-366.00	528.00	625	20220628	-56.96	239	20230614	12.55	443	-39.28	20230113	239	12.55	20230614	603	-55.39	20220901	239	12.55	20230614	0.05	N	102280	500	1312 억	3796251	N	N	120	N	N
14	20230629	120709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	268	-9	5	-3.25	866187491	3176018	20.03	280	280	267	360	194	277	272.73	1.45	0	-81536	299	287	276	264	253	294	271	1313	83	500	170	1	1	262592129	704	-0.73	0.51	12	1.21	-366.00	528.00	625	20220628	-57.12	239	20230614	12.13	443	-39.50	20230113	239	12.13	20230614	603	-55.56	20220901	239	12.13	20230614	0.05	N	102280	500	1312 억	3796251	N	N	120	N	N
15	20230629	110710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	271	-6	5	-2.17	752093340	2752361	17.35	280	280	269	360	194	277	273.25	1.45	0	-78175	299	287	276	264	253	294	271	1313	83	500	170	1	1	262592129	712	-0.74	0.51	12	1.05	-366.00	528.00	625	20220628	-56.64	239	20230614	13.39	443	-38.83	20230113	239	13.39	20230614	603	-55.06	20220901	239	13.39	20230614	0.05	N	102280	500	1312 억	3796251	N	N	120	N	N
16	20230629	100710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	272	-5	5	-1.81	546605166	1993237	12.57	280	280	269	360	194	277	274.23	1.45	0	-88951	299	287	276	264	253	294	271	1313	83	500	170	1	1	262592129	714	-0.74	0.52	12	0.76	-366.00	528.00	625	20220628	-56.48	239	20230614	13.81	443	-38.60	20230113	239	13.81	20230614	603	-54.89	20220901	239	13.81	20230614	0.05	N	102280	500	1312 억	3796251	N	N	120	N	N
17	20230629	090645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	278	1	2	0.36	141555183	509218	3.21	280	280	274	360	194	277	277.99	1.45	0	-94339	299	287	276	264	253	294	271	1313	83	500	170	1	1	262592129	730	-0.76	0.53	12	0.19	-366.00	528.00	625	20220628	-55.52	239	20230614	16.32	443	-37.25	20230113	239	16.32	20230614	603	-53.90	20220901	239	16.32	20230614	0.05	N	102280	500	1312 억	3796251	N	N	120	N	N
18	20230628	160659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	277	6	2	2.21	4371324598	15702182	38.36	271	288	265	352	190	271	278.39	1.46	0	-158202	311	290	273	252	235	301	263	1313	81	500	160	1	1	262592129	727	-0.76	0.52	12	5.98	-366.00	528.00	641	20220627	-56.79	239	20230614	15.90	443	-37.47	20230113	239	15.90	20230614	625	-55.68	20220628	239	15.90	20230614	0.05	N	102280	500	1312 억	3834734	N	N	120	N	N
19	20230628	150705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	277	6	2	2.21	4229134455	15188732	37.10	271	288	265	352	190	271	278.44	1.46	0	-158450	311	290	273	252	235	301	263	1313	81	500	160	1	1	262592129	727	-0.76	0.52	12	5.78	-366.00	528.00	641	20220627	-56.79	239	20230614	15.90	443	-37.47	20230113	239	15.90	20230614	625	-55.68	20220628	239	15.90	20230614	0.05	N	102280	500	1312 억	3834734	N	N	43	N	N
20	20230628	140703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	274	3	2	1.11	4041237693	14507404	35.44	271	288	265	352	190	271	278.56	1.46	0	-164400	311	290	273	252	235	301	263	1313	81	500	160	1	1	262592129	720	-0.75	0.52	12	5.52	-366.00	528.00	641	20220627	-57.25	239	20230614	14.64	443	-38.15	20230113	239	14.64	20230614	625	-56.16	20220628	239	14.64	20230614	0.05	N	102280	500	1312 억	3834734	N	N	43	N	N
21	20230628	130704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	277	6	2	2.21	3739468099	13414349	32.77	271	288	265	352	190	271	278.77	1.46	0	-148630	311	290	273	252	235	301	263	1313	81	500	160	1	1	262592129	727	-0.76	0.52	12	5.11	-366.00	528.00	641	20220627	-56.79	239	20230614	15.90	443	-37.47	20230113	239	15.90	20230614	625	-55.68	20220628	239	15.90	20230614	0.05	N	102280	500	1312 억	3834734	N	N	43	N	N
22	20230628	120702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	275	4	2	1.48	3507661187	12570870	30.71	271	288	265	352	190	271	279.03	1.46	0	-152701	311	290	273	252	235	301	263	1313	81	500	160	1	1	262592129	722	-0.75	0.52	12	4.79	-366.00	528.00	641	20220627	-57.10	239	20230614	15.06	443	-37.92	20230113	239	15.06	20230614	625	-56.00	20220628	239	15.06	20230614	0.05	N	102280	500	1312 억	3834734	N	N	43	N	N
23	20230628	110708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	276	5	2	1.85	3256016356	11657254	28.47	271	288	265	352	190	271	279.31	1.46	0	-154552	311	290	273	252	235	301	263	1313	81	500	160	1	1	262592129	725	-0.75	0.52	12	4.44	-366.00	528.00	641	20220627	-56.94	239	20230614	15.48	443	-37.70	20230113	239	15.48	20230614	625	-55.84	20220628	239	15.48	20230614	0.05	N	102280	500	1312 억	3834734	N	N	43	N	N
24	20230628	100708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	278	7	2	2.58	2701451288	9652413	23.58	271	288	265	352	190	271	279.87	1.46	0	-65157	311	290	273	252	235	301	263	1313	81	500	160	1	1	262592129	730	-0.76	0.53	12	3.68	-366.00	528.00	641	20220627	-56.63	239	20230614	16.32	443	-37.25	20230113	239	16.32	20230614	625	-55.52	20220628	239	16.32	20230614	0.05	N	102280	500	1312 억	3834734	N	N	43	N	N
25	20230628	090705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	270	-1	5	-0.37	156035736	579384	1.42	271	272	267	352	190	271	269.31	1.46	0	-118157	311	290	273	252	235	301	263	1313	81	500	160	1	1	262592129	709	-0.74	0.51	12	0.22	-366.00	528.00	641	20220627	-57.88	239	20230614	12.97	443	-39.05	20230113	239	12.97	20230614	625	-56.80	20220628	239	12.97	20230614	0.05	N	102280	500	1312 억	3834734	N	N	43	N	N
26	20230627	160703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	271	15	2	5.86	11314347522	40839711	1015.38	257	294	256	332	180	256	277.05	1.72	0	-558814	265	260	255	250	245	258	248	1313	76	500	150	1	1	262592129	712	-0.74	0.51	12	15.55	-366.00	528.00	650	20220624	-58.31	239	20230614	13.39	443	-38.83	20230113	239	13.39	20230614	641	-57.72	20220627	239	13.39	20230614	0.04	N	102280	500	1312 억	4514398	N	N	43	N	N
27	20230627	150709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	273	17	2	6.64	11166007565	40294226	1001.82	257	294	256	332	180	256	277.11	1.72	0	-615988	265	260	255	250	245	258	248	1313	76	500	150	1	1	262592129	717	-0.75	0.52	12	15.34	-366.00	528.00	650	20220624	-58.00	239	20230614	14.23	443	-38.37	20230113	239	14.23	20230614	641	-57.41	20220627	239	14.23	20230614	0.04	N	102280	500	1312 억	4514398	N	N	273	N	N
28	20230627	140717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	272	16	2	6.25	10721822802	38657207	961.12	257	294	256	332	180	256	277.36	1.72	0	-865462	265	260	255	250	245	258	248	1313	76	500	150	1	1	262592129	714	-0.74	0.52	12	14.72	-366.00	528.00	650	20220624	-58.15	239	20230614	13.81	443	-38.60	20230113	239	13.81	20230614	641	-57.57	20220627	239	13.81	20230614	0.04	N	102280	500	1312 억	4514398	N	N	273	N	N
29	20230627	130715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	273	17	2	6.64	9816294116	35310780	877.92	257	294	256	332	180	256	278.00	1.72	0	-988880	265	260	255	250	245	258	248	1313	76	500	150	1	1	262592129	717	-0.75	0.52	12	13.45	-366.00	528.00	650	20220624	-58.00	239	20230614	14.23	443	-38.37	20230113	239	14.23	20230614	641	-57.41	20220627	239	14.23	20230614	0.04	N	102280	500	1312 억	4514398	N	N	273	N	N
30	20230627	120717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	273	17	2	6.64	7699670046	27613014	686.53	257	294	256	332	180	256	278.84	1.72	0	-913617	265	260	255	250	245	258	248	1313	76	500	150	1	1	262592129	717	-0.75	0.52	12	10.52	-366.00	528.00	650	20220624	-58.00	239	20230614	14.23	443	-38.37	20230113	239	14.23	20230614	641	-57.41	20220627	239	14.23	20230614	0.04	N	102280	500	1312 억	4514398	N	N	273	N	N
31	20230627	110721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	260	4	2	1.56	389169538	1500517	37.31	257	263	256	332	180	256	259.36	1.72	0	417456	265	260	255	250	245	258	248	1313	76	500	150	1	1	262592129	683	-0.71	0.49	12	0.57	-366.00	528.00	650	20220624	-60.00	239	20230614	8.79	443	-41.31	20230113	239	8.79	20230614	641	-59.44	20220627	239	8.79	20230614	0.04	N	102280	500	1312 억	4514398	N	N	273	N	N
32	20230627	100700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	259	3	2	1.17	271788443	1046323	26.01	257	263	257	332	180	256	259.76	1.72	0	275691	265	260	255	250	245	258	248	1313	76	500	150	1	1	262592129	680	-0.71	0.49	12	0.40	-366.00	528.00	650	20220624	-60.15	239	20230614	8.37	443	-41.53	20230113	239	8.37	20230614	641	-59.59	20220627	239	8.37	20230614	0.04	N	102280	500	1312 억	4514398	N	N	273	N	N
33	20230627	090705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	259	3	2	1.17	79948821	309731	7.70	257	260	257	332	180	256	258.12	1.72	0	69006	265	260	255	250	245	258	248	1313	76	500	150	1	1	262592129	680	-0.71	0.49	12	0.12	-366.00	528.00	650	20220624	-60.15	239	20230614	8.37	443	-41.53	20230113	239	8.37	20230614	641	-59.59	20220627	239	8.37	20230614	0.04	N	102280	500	1312 억	4514398	N	N	273	N	N
34	20230626	160702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	256	-2	5	-0.78	1023481152	4005323	53.70	259	260	250	335	181	258	255.53	1.61	0	274697	273	265	261	253	249	263	251	1313	77	500	150	1	1	262592129	672	-0.70	0.48	12	1.53	-366.00	528.00	736	20220623	-65.22	239	20230614	7.11	443	-42.21	20230113	239	7.11	20230614	641	-60.06	20220627	239	7.11	20230614	0.03	N	102280	500	1312 억	4239765	N	N	273	N	N
35	20230626	150708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	255	-3	5	-1.16	977664279	3825840	51.30	259	260	250	335	181	258	255.54	1.61	0	272552	273	265	261	253	249	263	251	1313	77	500	150	1	1	262592129	670	-0.70	0.48	12	1.46	-366.00	528.00	736	20220623	-65.35	239	20230614	6.69	443	-42.44	20230113	239	6.69	20230614	641	-60.22	20220627	239	6.69	20230614	0.03	N	102280	500	1312 억	4239765	N	N	714	N	N
36	20230626	140708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	257	-1	5	-0.39	897508896	3513864	47.12	259	260	250	335	181	258	255.42	1.61	0	194945	273	265	261	253	249	263	251	1313	77	500	150	1	1	262592129	675	-0.70	0.49	12	1.34	-366.00	528.00	736	20220623	-65.08	239	20230614	7.53	443	-41.99	20230113	239	7.53	20230614	641	-59.91	20220627	239	7.53	20230614	0.03	N	102280	500	1312 억	4239765	N	N	714	N	N
37	20230626	130703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	258	0	3	0.00	726911011	2854377	38.27	259	259	250	335	181	258	254.67	1.61	0	336461	273	265	261	253	249	263	251	1313	77	500	150	1	1	262592129	677	-0.70	0.49	12	1.09	-366.00	528.00	736	20220623	-64.95	239	20230614	7.95	443	-41.76	20230113	239	7.95	20230614	641	-59.75	20220627	239	7.95	20230614	0.03	N	102280	500	1312 억	4239765	N	N	714	N	N
38	20230626	120703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	256	-2	5	-0.78	602819678	2371536	31.80	259	259	250	335	181	258	254.19	1.61	0	178687	273	265	261	253	249	263	251	1313	77	500	150	1	1	262592129	672	-0.70	0.48	12	0.90	-366.00	528.00	736	20220623	-65.22	239	20230614	7.11	443	-42.21	20230113	239	7.11	20230614	641	-60.06	20220627	239	7.11	20230614	0.03	N	102280	500	1312 억	4239765	N	N	714	N	N
39	20230626	110702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	256	-2	5	-0.78	524067643	2063679	27.67	259	259	250	335	181	258	253.95	1.61	0	127353	273	265	261	253	249	263	251	1313	77	500	150	1	1	262592129	672	-0.70	0.48	12	0.79	-366.00	528.00	736	20220623	-65.22	239	20230614	7.11	443	-42.21	20230113	239	7.11	20230614	641	-60.06	20220627	239	7.11	20230614	0.03	N	102280	500	1312 억	4239765	N	N	714	N	N
40	20230626	100703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	255	-3	5	-1.16	422333369	1665062	22.33	259	259	250	335	181	258	253.64	1.61	0	69413	273	265	261	253	249	263	251	1313	77	500	150	1	1	262592129	670	-0.70	0.48	12	0.63	-366.00	528.00	736	20220623	-65.35	239	20230614	6.69	443	-42.44	20230113	239	6.69	20230614	641	-60.22	20220627	239	6.69	20230614	0.03	N	102280	500	1312 억	4239765	N	N	714	N	N
41	20230626	090705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	255	-3	5	-1.16	61945399	241798	3.24	259	259	254	335	181	258	256.19	1.61	0	-35797	273	265	261	253	249	263	251	1313	77	500	150	1	1	262592129	670	-0.70	0.48	12	0.09	-366.00	528.00	736	20220623	-65.35	239	20230614	6.69	443	-42.44	20230113	239	6.69	20230614	641	-60.22	20220627	239	6.69	20230614	0.03	N	102280	500	1312 억	4239765	N	N	714	N	N
42	20230623	172802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	258	-9	5	-3.37	1944636651	7440862	10.59	267	269	257	347	187	267	261.37	1.39	0	606769	345	305	276	236	207	326	257	1313	80	500	160	1	1	262592129	677	-0.70	0.49	12	2.83	-366.00	528.00	765	20220622	-66.27	239	20230614	7.95	443	-41.76	20230113	239	7.95	20230614	736	-64.95	20220623	239	7.95	20230614	0.03	N	102280	500	1312 억	3640919	N	N	714	N	N
43	20230623	140550	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	258	-9	5	-3.37	1778449435	6798616	9.68	267	269	257	347	187	267	261.59	1.39	0	408732	345	305	276	236	207	326	257	1313	80	500	160	1	1	262592129	677	-0.70	0.49	12	2.59	-366.00	528.00	765	20220622	-66.27	239	20230614	7.95	443	-41.76	20230113	239	7.95	20230614	736	-64.95	20220623	239	7.95	20230614	0.03	N	102280	500	1312 억	3640919	N	N	1	N	N
44	20230622	160145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	267	18	2	7.23	20030691401	69955734	4980.20	248	316	247	323	175	249	286.34	1.62	0	-572847	254	251	249	246	244	250	245	1313	74	500	150	1	1	262592129	701	-0.73	0.51	12	26.64	-366.00	528.00	814	20220621	-67.20	239	20230614	11.72	443	-39.73	20230113	239	11.72	20230614	765	-65.10	20220622	239	11.72	20230614	0.03	N	102280	500	1312 억	4250619	N	N	1	N	N
45	20230622	150729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	267	18	2	7.23	19646687136	68527403	4878.52	248	316	247	323	175	249	286.70	1.62	0	-570480	254	251	249	246	244	250	245	1313	74	500	150	1	1	262592129	701	-0.73	0.51	12	26.10	-366.00	528.00	814	20220621	-67.20	239	20230614	11.72	443	-39.73	20230113	239	11.72	20230614	765	-65.10	20220622	239	11.72	20230614	0.03	N	102280	500	1312 억	4250619	N	N	4165	N	N
46	20230622	140942	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	273	24	2	9.64	18571255339	64540921	4594.72	248	316	247	323	175	249	287.74	1.62	0	-811609	254	251	249	246	244	250	245	1313	74	500	150	1	1	262592129	717	-0.75	0.52	12	24.58	-366.00	528.00	814	20220621	-66.46	239	20230614	14.23	443	-38.37	20230113	239	14.23	20230614	765	-64.31	20220622	239	14.23	20230614	0.03	N	102280	500	1312 억	4250619	N	N	4165	N	N
47	20230622	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	277	28	2	11.24	17839605318	61891293	4406.09	248	316	247	323	175	249	288.24	1.62	0	-653519	254	251	249	246	244	250	245	1313	74	500	150	1	1	262592129	727	-0.76	0.52	12	23.57	-366.00	528.00	814	20220621	-65.97	239	20230614	15.90	443	-37.47	20230113	239	15.90	20230614	765	-63.79	20220622	239	15.90	20230614	0.03	N	102280	500	1312 억	4250619	N	N	4165	N	N
48	20230622	120436	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	275	26	2	10.44	16730921691	57888971	4121.16	248	316	247	323	175	249	289.02	1.62	0	-541905	254	251	249	246	244	250	245	1313	74	500	150	1	1	262592129	722	-0.75	0.52	12	22.05	-366.00	528.00	814	20220621	-66.22	239	20230614	15.06	443	-37.92	20230113	239	15.06	20230614	765	-64.05	20220622	239	15.06	20230614	0.03	N	102280	500	1312 억	4250619	N	N	4165	N	N
49	20230622	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	280	31	2	12.45	14744159858	50743318	3612.46	248	316	247	323	175	249	290.56	1.62	0	-860012	254	251	249	246	244	250	245	1313	74	500	150	1	1	262592129	735	-0.77	0.53	12	19.32	-366.00	528.00	814	20220621	-65.60	239	20230614	17.15	443	-36.79	20230113	239	17.15	20230614	765	-63.40	20220622	239	17.15	20230614	0.03	N	102280	500	1312 억	4250619	N	N	4165	N	N
50	20230622	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	280	31	2	12.45	10399537126	35485185	2526.22	248	316	247	323	175	249	293.07	1.62	0	-597483	254	251	249	246	244	250	245	1313	74	500	150	1	1	262592129	735	-0.77	0.53	12	13.51	-366.00	528.00	814	20220621	-65.60	239	20230614	17.15	443	-36.79	20230113	239	17.15	20230614	765	-63.40	20220622	239	17.15	20230614	0.03	N	102280	500	1312 억	4250619	N	N	4165	N	N
51	20230622	090524	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	247	-2	5	-0.80	8969331	36125	2.57	248	249	247	323	175	249	248.29	1.62	0	-7951	254	251	249	246	244	250	245	1313	74	500	150	1	1	262592129	649	-0.67	0.47	12	0.01	-366.00	528.00	814	20220621	-69.66	239	20230614	3.35	443	-44.24	20230113	239	3.35	20230614	765	-67.71	20220622	239	3.35	20230614	0.03	N	102280	500	1312 억	4250619	N	N	4165	N	N
52	20230621	161026	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	249	-2	5	-0.80	347869115	1396399	101.33	251	252	247	326	176	251	249.12	1.72	0	-259239	255	253	252	250	249	252	249	1313	75	500	150	1	1	262592129	654	-0.68	0.47	12	0.53	-366.00	528.00	814	20220621	-69.41	239	20230614	4.18	443	-43.79	20230113	239	4.18	20230614	814	-69.41	20220621	239	4.18	20230614	0.03	N	102280	500	1312 억	4509743	N	N	4165	N	N
53	20230621	150715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	249	-2	5	-0.80	325527776	1306462	94.80	251	252	247	326	176	251	249.17	1.72	0	-238485	255	253	252	250	249	252	249	1313	75	500	150	1	1	262592129	654	-0.68	0.47	12	0.50	-366.00	528.00	814	20220621	-69.41	239	20230614	4.18	443	-43.79	20230113	239	4.18	20230614	814	-69.41	20220621	239	4.18	20230614	0.03	N	102280	500	1312 억	4509743	N	N	244	N	N
54	20230621	140159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	249	-2	5	-0.80	234891641	941295	68.30	251	252	248	326	176	251	249.54	1.72	0	-125638	255	253	252	250	249	252	249	1313	75	500	150	1	1	262592129	654	-0.68	0.47	12	0.36	-366.00	528.00	814	20220621	-69.41	239	20230614	4.18	443	-43.79	20230113	239	4.18	20230614	814	-69.41	20220621	239	4.18	20230614	0.03	N	102280	500	1312 억	4509743	N	N	244	N	N
55	20230621	130838	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	249	-2	5	-0.80	216829800	868677	63.03	251	252	248	326	176	251	249.61	1.72	0	-106599	255	253	252	250	249	252	249	1313	75	500	150	1	1	262592129	654	-0.68	0.47	12	0.33	-366.00	528.00	814	20220621	-69.41	239	20230614	4.18	443	-43.79	20230113	239	4.18	20230614	814	-69.41	20220621	239	4.18	20230614	0.03	N	102280	500	1312 억	4509743	N	N	244	N	N
56	20230621	120711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	249	-2	5	-0.80	183371825	734284	53.28	251	252	248	326	176	251	249.73	1.72	0	-95211	255	253	252	250	249	252	249	1313	75	500	150	1	1	262592129	654	-0.68	0.47	12	0.28	-366.00	528.00	814	20220621	-69.41	239	20230614	4.18	443	-43.79	20230113	239	4.18	20230614	814	-69.41	20220621	239	4.18	20230614	0.03	N	102280	500	1312 억	4509743	N	N	244	N	N
57	20230621	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	249	-2	5	-0.80	139226520	557013	40.42	251	252	249	326	176	251	249.95	1.72	0	-59415	255	253	252	250	249	252	249	1313	75	500	150	1	1	262592129	654	-0.68	0.47	12	0.21	-366.00	528.00	814	20220621	-69.41	239	20230614	4.18	443	-43.79	20230113	239	4.18	20230614	814	-69.41	20220621	239	4.18	20230614	0.03	N	102280	500	1312 억	4509743	N	N	244	N	N
58	20230621	100152	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	250	-1	5	-0.40	81163232	324191	23.52	251	252	249	326	176	251	250.36	1.72	0	-45402	255	253	252	250	249	252	249	1313	75	500	150	1	1	262592129	656	-0.68	0.47	12	0.12	-366.00	528.00	814	20220621	-69.29	239	20230614	4.60	443	-43.57	20230113	239	4.60	20230614	814	-69.29	20220621	239	4.60	20230614	0.03	N	102280	500	1312 억	4509743	N	N	244	N	N
59	20230621	090840	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	251	0	3	0.00	9973099	39741	2.88	251	252	250	326	176	251	250.95	1.72	0	-25572	255	253	252	250	249	252	249	1313	75	500	150	1	1	262592129	659	-0.69	0.48	12	0.02	-366.00	528.00	814	20220621	-69.16	239	20230614	5.02	443	-43.34	20230113	239	5.02	20230614	814	-69.16	20220621	239	5.02	20230614	0.03	N	102280	500	1312 억	4509743	N	N	244	N	N
60	20230620	160917	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	251	-2	5	-0.79	345577067	1371875	150.09	253	254	251	328	178	253	251.90	1.77	0	-132913	257	254	253	250	249	255	251	1313	75	500	150	1	1	262592129	659	-0.69	0.48	12	0.52	-366.00	528.00	814	20220621	-69.16	239	20230614	5.02	443	-43.34	20230113	239	5.02	20230614	814	-69.16	20220621	239	5.02	20230614	0.03	N	102280	500	1312 억	4642656	N	N	244	N	N
61	20230620	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	252	-1	5	-0.40	332737891	1320768	144.50	253	254	251	328	178	253	251.93	1.77	0	-126208	257	254	253	250	249	255	251	1313	75	500	150	1	1	262592129	662	-0.69	0.48	12	0.50	-366.00	528.00	814	20220621	-69.04	239	20230614	5.44	443	-43.12	20230113	239	5.44	20230614	814	-69.04	20220621	239	5.44	20230614	0.03	N	102280	500	1312 억	4642656	N	N	318	N	N
62	20230620	140621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	251	-2	5	-0.79	283755388	1126003	123.19	253	254	251	328	178	253	252.00	1.77	0	-96354	257	254	253	250	249	255	251	1313	75	500	150	1	1	262592129	659	-0.69	0.48	12	0.43	-366.00	528.00	814	20220621	-69.16	239	20230614	5.02	443	-43.34	20230113	239	5.02	20230614	814	-69.16	20220621	239	5.02	20230614	0.03	N	102280	500	1312 억	4642656	N	N	318	N	N
63	20230620	130643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	252	-1	5	-0.40	261114138	1036037	113.35	253	254	251	328	178	253	252.03	1.77	0	-63032	257	254	253	250	249	255	251	1313	75	500	150	1	1	262592129	662	-0.69	0.48	12	0.39	-366.00	528.00	814	20220621	-69.04	239	20230614	5.44	443	-43.12	20230113	239	5.44	20230614	814	-69.04	20220621	239	5.44	20230614	0.03	N	102280	500	1312 억	4642656	N	N	318	N	N
64	20230620	120949	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	252	-1	5	-0.40	229470120	910271	99.59	253	254	251	328	178	253	252.09	1.77	0	-36575	257	254	253	250	249	255	251	1313	75	500	150	1	1	262592129	662	-0.69	0.48	12	0.35	-366.00	528.00	814	20220621	-69.04	239	20230614	5.44	443	-43.12	20230113	239	5.44	20230614	814	-69.04	20220621	239	5.44	20230614	0.03	N	102280	500	1312 억	4642656	N	N	318	N	N
65	20230620	110653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	252	-1	5	-0.40	166303903	659302	72.13	253	254	251	328	178	253	252.24	1.77	0	51164	257	254	253	250	249	255	251	1313	75	500	150	1	1	262592129	662	-0.69	0.48	12	0.25	-366.00	528.00	814	20220621	-69.04	239	20230614	5.44	443	-43.12	20230113	239	5.44	20230614	814	-69.04	20220621	239	5.44	20230614	0.03	N	102280	500	1312 억	4642656	N	N	318	N	N
66	20230620	100854	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	253	0	3	0.00	109388112	433261	47.40	253	254	251	328	178	253	252.48	1.77	0	45362	257	254	253	250	249	255	251	1313	75	500	150	1	1	262592129	664	-0.69	0.48	12	0.16	-366.00	528.00	814	20220621	-68.92	239	20230614	5.86	443	-42.89	20230113	239	5.86	20230614	814	-68.92	20220621	239	5.86	20230614	0.03	N	102280	500	1312 억	4642656	N	N	318	N	N
67	20230620	090614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	253	0	3	0.00	39757751	157645	17.25	253	254	251	328	178	253	252.20	1.77	0	84714	257	254	253	250	249	255	251	1313	75	500	150	1	1	262592129	664	-0.69	0.48	12	0.06	-366.00	528.00	814	20220621	-68.92	239	20230614	5.86	443	-42.89	20230113	239	5.86	20230614	814	-68.92	20220621	239	5.86	20230614	0.03	N	102280	500	1312 억	4642656	N	N	318	N	N
68	20230619	160343	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	253	-2	5	-0.78	230042538	907321	66.78	253	256	252	331	179	255	253.54	1.78	0	-28318	261	258	255	252	249	256	250	1313	76	500	150	1	1	262592129	664	-0.69	0.48	12	0.35	-366.00	528.00	828	20220616	-69.44	239	20230614	5.86	443	-42.89	20230113	239	5.86	20230614	814	-68.92	20220621	239	5.86	20230614	0.03	N	102280	500	1312 억	4671246	N	N	318	N	N
69	20230619	150410	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	254	-1	5	-0.39	219270682	864800	63.65	253	256	252	331	179	255	253.55	1.78	0	-25299	261	258	255	252	249	256	250	1313	76	500	150	1	1	262592129	667	-0.69	0.48	12	0.33	-366.00	528.00	828	20220616	-69.32	239	20230614	6.28	443	-42.66	20230113	239	6.28	20230614	814	-68.80	20220621	239	6.28	20230614	0.03	N	102280	500	1312 억	4671246	N	N	3410	N	N
70	20230619	140847	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	253	-2	5	-0.78	193964359	764904	56.30	253	256	252	331	179	255	253.58	1.78	0	-11297	261	258	255	252	249	256	250	1313	76	500	150	1	1	262592129	664	-0.69	0.48	12	0.29	-366.00	528.00	828	20220616	-69.44	239	20230614	5.86	443	-42.89	20230113	239	5.86	20230614	814	-68.92	20220621	239	5.86	20230614	0.03	N	102280	500	1312 억	4671246	N	N	3410	N	N
71	20230619	130932	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	254	-1	5	-0.39	160751884	633886	46.66	253	256	252	331	179	255	253.60	1.78	0	-10423	261	258	255	252	249	256	250	1313	76	500	150	1	1	262592129	667	-0.69	0.48	12	0.24	-366.00	528.00	828	20220616	-69.32	239	20230614	6.28	443	-42.66	20230113	239	6.28	20230614	814	-68.80	20220621	239	6.28	20230614	0.03	N	102280	500	1312 억	4671246	N	N	3410	N	N
72	20230619	120215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	253	-2	5	-0.78	128972933	508728	37.44	253	256	252	331	179	255	253.52	1.78	0	12603	261	258	255	252	249	256	250	1313	76	500	150	1	1	262592129	664	-0.69	0.48	12	0.19	-366.00	528.00	828	20220616	-69.44	239	20230614	5.86	443	-42.89	20230113	239	5.86	20230614	814	-68.92	20220621	239	5.86	20230614	0.03	N	102280	500	1312 억	4671246	N	N	3410	N	N
73	20230619	110536	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	254	-1	5	-0.39	110897416	437372	32.19	253	256	252	331	179	255	253.55	1.78	0	13390	261	258	255	252	249	256	250	1313	76	500	150	1	1	262592129	667	-0.69	0.48	12	0.17	-366.00	528.00	828	20220616	-69.32	239	20230614	6.28	443	-42.66	20230113	239	6.28	20230614	814	-68.80	20220621	239	6.28	20230614	0.03	N	102280	500	1312 억	4671246	N	N	3410	N	N
74	20230619	100508	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	255	0	3	0.00	87734466	346047	25.47	253	256	252	331	179	255	253.53	1.78	0	19899	261	258	255	252	249	256	250	1313	76	500	150	1	1	262592129	670	-0.70	0.48	12	0.13	-366.00	528.00	828	20220616	-69.20	239	20230614	6.69	443	-42.44	20230113	239	6.69	20230614	814	-68.67	20220621	239	6.69	20230614	0.03	N	102280	500	1312 억	4671246	N	N	3410	N	N
75	20230619	090145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	255	0	3	0.00	3616544	14284	1.05	253	255	253	331	179	255	253.19	1.78	0	-1525	261	258	255	252	249	256	250	1313	76	500	150	1	1	262592129	670	-0.70	0.48	12	0.01	-366.00	528.00	828	20220616	-69.20	239	20230614	6.69	443	-42.44	20230113	239	6.69	20230614	814	-68.67	20220621	239	6.69	20230614	0.03	N	102280	500	1312 억	4671246	N	N	3410	N	N
76	20230616	160709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	255	-2	5	-0.78	343425493	1348480	95.68	258	258	252	334	180	257	254.68	1.83	0	-125285	261	259	256	254	251	260	255	1313	77	500	150	1	1	262592129	670	-0.70	0.48	12	0.51	-366.00	528.00	868	20220615	-70.62	239	20230614	6.69	443	-42.44	20230113	239	6.69	20230614	828	-69.20	20220616	239	6.69	20230614	0.03	N	102280	500	1312 억	4805208	N	N	3410	N	N
77	20230616	150654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	255	-2	5	-0.78	324385570	1273757	90.38	258	258	252	334	180	257	254.67	1.83	0	-114630	261	259	256	254	251	260	255	1313	77	500	150	1	1	262592129	670	-0.70	0.48	12	0.49	-366.00	528.00	868	20220615	-70.62	239	20230614	6.69	443	-42.44	20230113	239	6.69	20230614	828	-69.20	20220616	239	6.69	20230614	0.03	N	102280	500	1312 억	4805208	N	N	273	N	N
78	20230616	140914	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	255	-2	5	-0.78	262732153	1033282	73.32	258	258	252	334	180	257	254.27	1.83	0	-31141	261	259	256	254	251	260	255	1313	77	500	150	1	1	262592129	670	-0.70	0.48	12	0.39	-366.00	528.00	868	20220615	-70.62	239	20230614	6.69	443	-42.44	20230113	239	6.69	20230614	828	-69.20	20220616	239	6.69	20230614	0.03	N	102280	500	1312 억	4805208	N	N	273	N	N
79	20230616	130211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	254	-3	5	-1.17	230049618	904958	64.21	258	258	252	334	180	257	254.21	1.83	0	20011	261	259	256	254	251	260	255	1313	77	500	150	1	1	262592129	667	-0.69	0.48	12	0.34	-366.00	528.00	868	20220615	-70.74	239	20230614	6.28	443	-42.66	20230113	239	6.28	20230614	828	-69.32	20220616	239	6.28	20230614	0.03	N	102280	500	1312 억	4805208	N	N	273	N	N
80	20230616	120357	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	253	-4	5	-1.56	205983328	810044	57.48	258	258	252	334	180	257	254.29	1.83	0	34807	261	259	256	254	251	260	255	1313	77	500	150	1	1	262592129	664	-0.69	0.48	12	0.31	-366.00	528.00	868	20220615	-70.85	239	20230614	5.86	443	-42.89	20230113	239	5.86	20230614	828	-69.44	20220616	239	5.86	20230614	0.03	N	102280	500	1312 억	4805208	N	N	273	N	N
81	20230616	110751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	254	-3	5	-1.17	154669202	607168	43.08	258	258	252	334	180	257	254.74	1.83	0	26430	261	259	256	254	251	260	255	1313	77	500	150	1	1	262592129	667	-0.69	0.48	12	0.23	-366.00	528.00	868	20220615	-70.74	239	20230614	6.28	443	-42.66	20230113	239	6.28	20230614	828	-69.32	20220616	239	6.28	20230614	0.03	N	102280	500	1312 억	4805208	N	N	273	N	N
82	20230616	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	256	-1	5	-0.39	75156620	294413	20.89	258	258	254	334	180	257	255.28	1.83	0	23774	261	259	256	254	251	260	255	1313	77	500	150	1	1	262592129	672	-0.70	0.48	12	0.11	-366.00	528.00	868	20220615	-70.51	239	20230614	7.11	443	-42.21	20230113	239	7.11	20230614	828	-69.08	20220616	239	7.11	20230614	0.03	N	102280	500	1312 억	4805208	N	N	273	N	N
83	20230616	090719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	257	0	3	0.00	7927517	30924	2.19	258	258	255	334	180	257	256.35	1.83	0	-3075	261	259	256	254	251	260	255	1313	77	500	150	1	1	262592129	675	-0.70	0.49	12	0.01	-366.00	528.00	868	20220615	-70.39	239	20230614	7.53	443	-41.99	20230113	239	7.53	20230614	828	-68.96	20220616	239	7.53	20230614	0.03	N	102280	500	1312 억	4805208	N	N	273	N	N
84	20230615	150147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	256	2	2	0.79	334514637	1310736	20.53	254	258	253	330	178	254	255.21	1.97	0	-361413	281	267	253	239	225	260	232	1313	76	500	150	1	1	262592129	672	-0.70	0.48	12	0.50	-366.00	528.00	868	20220615	-70.51	239	20230614	7.11	443	-42.21	20230113	239	7.11	20230614	868	-70.51	20220615	239	7.11	20230614	0.03	N	102280	500	1312 억	5183242	N	N	356	N	N
85	20230615	140842	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	253	-1	5	-0.39	275586946	1079501	16.91	254	258	253	330	178	254	255.29	1.97	0	-258582	281	267	253	239	225	260	232	1313	76	500	150	1	1	262592129	664	-0.69	0.48	12	0.41	-366.00	528.00	868	20220615	-70.85	239	20230614	5.86	443	-42.89	20230113	239	5.86	20230614	868	-70.85	20220615	239	5.86	20230614	0.03	N	102280	500	1312 억	5183242	N	N	356	N	N
86	20230615	130720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	256	2	2	0.79	247003190	966994	15.15	254	258	253	330	178	254	255.43	1.97	0	-237031	281	267	253	239	225	260	232	1313	76	500	150	1	1	262592129	672	-0.70	0.48	12	0.37	-366.00	528.00	868	20220615	-70.51	239	20230614	7.11	443	-42.21	20230113	239	7.11	20230614	868	-70.51	20220615	239	7.11	20230614	0.03	N	102280	500	1312 억	5183242	N	N	356	N	N
87	20230615	120617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	254	0	3	0.00	212281438	830680	13.01	254	258	253	330	178	254	255.55	1.97	0	-205370	281	267	253	239	225	260	232	1313	76	500	150	1	1	262592129	667	-0.69	0.48	12	0.32	-366.00	528.00	868	20220615	-70.74	239	20230614	6.28	443	-42.66	20230113	239	6.28	20230614	868	-70.74	20220615	239	6.28	20230614	0.03	N	102280	500	1312 억	5183242	N	N	356	N	N
88	20230615	110226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	256	2	2	0.79	178139591	696619	10.91	254	258	253	330	178	254	255.72	1.97	0	-197837	281	267	253	239	225	260	232	1313	76	500	150	1	1	262592129	672	-0.70	0.48	12	0.27	-366.00	528.00	868	20220615	-70.51	239	20230614	7.11	443	-42.21	20230113	239	7.11	20230614	868	-70.51	20220615	239	7.11	20230614	0.03	N	102280	500	1312 억	5183242	N	N	356	N	N
89	20230611	184603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	261	1	2	0.38	231325061	887983	79.14	260	262	260	338	182	260	260.49	2.29	-37317	-37317	264	261	260	257	256	261	257	1313	78	500	160	1	1	262592129	685	-0.71	0.49	12	0.34	-366.00	528.00	1010	20220610	-74.16	246	20230418	6.10	443	-41.08	20230113	246	6.10	20230418	1010	-74.16	20220610	246	6.10	20230418	0.07	N	102280	500	1312 억	6025188	N	N	238	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History