KissMeData/111110/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	160722	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	10	2	0.11	1174048220	134991	93.50	8700	8850	8560	11330	6110	8720	8697.23	2.34	0	18074	8960	8840	8680	8560	8400	8760	8480	55	2610	500	6100	10	1	9749984	851	3.14	0.56	12	1.38	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	8850	0.00	20230628	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.17	N	111110	500	55 억	228348	N	N	1	N	N
3	20230630	150724	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8740	20	2	0.23	1147154560	131909	91.37	8700	8850	8560	11330	6110	8720	8696.56	2.34	0	18000	8960	8840	8680	8560	8400	8760	8480	55	2610	500	6100	10	1	9749984	852	3.15	0.56	12	1.35	2776.00	15508.00	9550	20220817	-8.48	6610	20221021	32.22	8850	0.00	20230628	7430	17.63	20230104	9550	-8.48	20220817	6610	32.22	20221021	2.17	N	111110	500	55 억	228348	N	N	1	N	N
4	20230630	140723	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8640	-80	5	-0.92	1036105280	119177	82.55	8700	8850	8560	11330	6110	8720	8693.84	2.34	0	17662	8960	8840	8680	8560	8400	8760	8480	55	2610	500	6100	10	1	9749984	842	3.11	0.56	12	1.22	2776.00	15508.00	9550	20220817	-9.53	6610	20221021	30.71	8850	0.00	20230628	7430	16.29	20230104	9550	-9.53	20220817	6610	30.71	20221021	2.17	N	111110	500	55 억	228348	N	N	1	N	N
5	20230630	130724	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8750	30	2	0.34	976149800	112279	77.77	8700	8850	8560	11330	6110	8720	8693.97	2.34	0	16476	8960	8840	8680	8560	8400	8760	8480	55	2610	500	6100	10	1	9749984	853	3.15	0.56	12	1.15	2776.00	15508.00	9550	20220817	-8.38	6610	20221021	32.38	8850	0.00	20230628	7430	17.77	20230104	9550	-8.38	20220817	6610	32.38	20221021	2.17	N	111110	500	55 억	228348	N	N	1	N	N
6	20230630	120721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8650	-70	5	-0.80	881116210	101356	70.21	8700	8850	8560	11330	6110	8720	8693.28	2.34	0	14308	8960	8840	8680	8560	8400	8760	8480	55	2610	500	6100	10	1	9749984	843	3.12	0.56	12	1.04	2776.00	15508.00	9550	20220817	-9.42	6610	20221021	30.86	8850	0.00	20230628	7430	16.42	20230104	9550	-9.42	20220817	6610	30.86	20221021	2.17	N	111110	500	55 억	228348	N	N	1	N	N
7	20230630	110724	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8620	-100	5	-1.15	665754430	76449	52.95	8700	8850	8560	11330	6110	8720	8708.48	2.34	0	11910	8960	8840	8680	8560	8400	8760	8480	55	2610	500	6100	10	1	9749984	840	3.11	0.56	12	0.78	2776.00	15508.00	9550	20220817	-9.74	6610	20221021	30.41	8850	0.00	20230628	7430	16.02	20230104	9550	-9.74	20220817	6610	30.41	20221021	2.17	N	111110	500	55 억	228348	N	N	1	N	N
8	20230630	100723	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8720	0	3	0.00	231227960	26496	18.35	8700	8850	8660	11330	6110	8720	8726.90	2.34	0	3496	8960	8840	8680	8560	8400	8760	8480	55	2610	500	6100	10	1	9749984	850	3.14	0.56	12	0.27	2776.00	15508.00	9550	20220817	-8.69	6610	20221021	31.92	8850	0.00	20230628	7430	17.36	20230104	9550	-8.69	20220817	6610	31.92	20221021	2.17	N	111110	500	55 억	228348	N	N	1	N	N
9	20230630	090723	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8760	40	2	0.46	12457470	1430	0.99	8700	8760	8680	11330	6110	8720	8711.52	2.34	0	-20	8960	8840	8680	8560	8400	8760	8480	55	2610	500	6100	10	1	9749984	854	3.16	0.56	12	0.01	2776.00	15508.00	9550	20220817	-8.27	6610	20221021	32.53	8850	-1.02	20230628	7430	17.90	20230104	9550	-8.27	20220817	6610	32.53	20221021	2.17	N	111110	500	55 억	228348	N	N	1	N	N
10	20230629	160722	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8720	-80	5	-0.91	1199314610	138017	75.78	8800	8800	8520	11440	6160	8800	8689.39	2.42	0	-1423	8986	8892	8756	8662	8526	8940	8710	55	2640	500	6160	10	1	9749984	850	3.14	0.56	12	1.42	2776.00	15508.00	9550	20220817	-8.69	6610	20221021	31.92	8850	-1.47	20230628	7430	17.36	20230104	9550	-8.69	20220817	6610	31.92	20221021	1.92	N	111110	500	55 억	236066	N	N	1	N	N
11	20230629	150721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8690	-110	5	-1.25	1159617970	133465	73.28	8800	8800	8520	11440	6160	8800	8688.35	2.42	0	-867	8986	8892	8756	8662	8526	8940	8710	55	2640	500	6160	10	1	9749984	847	3.13	0.56	12	1.37	2776.00	15508.00	9550	20220817	-9.01	6610	20221021	31.47	8850	-1.81	20230628	7430	16.96	20230104	9550	-9.01	20220817	6610	31.47	20221021	1.92	N	111110	500	55 억	236066	N	N	0	N	N
12	20230629	140717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8700	-100	5	-1.14	793741450	91084	50.01	8800	8800	8650	11440	6160	8800	8714.16	2.42	0	-1798	8986	8892	8756	8662	8526	8940	8710	55	2640	500	6160	10	1	9749984	848	3.13	0.56	12	0.93	2776.00	15508.00	9550	20220817	-8.90	6610	20221021	31.62	8850	-1.69	20230628	7430	17.09	20230104	9550	-8.90	20220817	6610	31.62	20221021	1.92	N	111110	500	55 억	236066	N	N	0	N	N
13	20230629	130718	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	-30	5	-0.34	713900810	81939	44.99	8800	8800	8650	11440	6160	8800	8712.33	2.42	0	-1653	8986	8892	8756	8662	8526	8940	8710	55	2640	500	6160	10	1	9749984	855	3.16	0.57	12	0.84	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	8850	-0.90	20230628	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	1.92	N	111110	500	55 억	236066	N	N	0	N	N
14	20230629	120721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	-10	5	-0.11	647144650	74325	40.81	8800	8800	8650	11440	6160	8800	8706.65	2.42	0	-1975	8986	8892	8756	8662	8526	8940	8710	55	2640	500	6160	10	1	9749984	857	3.17	0.57	12	0.76	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	8850	-0.68	20230628	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	1.92	N	111110	500	55 억	236066	N	N	0	N	N
15	20230629	110722	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	-30	5	-0.34	313659780	35950	19.74	8800	8800	8660	11440	6160	8800	8724.37	2.42	0	-2644	8986	8892	8756	8662	8526	8940	8710	55	2640	500	6160	10	1	9749984	855	3.16	0.57	12	0.37	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	8850	-0.90	20230628	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	1.92	N	111110	500	55 억	236066	N	N	0	N	N
16	20230629	100722	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8750	-50	5	-0.57	247928540	28457	15.63	8800	8800	8660	11440	6160	8800	8711.63	2.42	0	-2324	8986	8892	8756	8662	8526	8940	8710	55	2640	500	6160	10	1	9749984	853	3.15	0.56	12	0.29	2776.00	15508.00	9550	20220817	-8.38	6610	20221021	32.38	8850	-1.13	20230628	7430	17.77	20230104	9550	-8.38	20220817	6610	32.38	20221021	1.92	N	111110	500	55 억	236066	N	N	0	N	N
17	20230629	090655	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8740	-60	5	-0.68	32432050	3716	2.04	8800	8800	8680	11440	6160	8800	8722.55	2.42	0	-110	8986	8892	8756	8662	8526	8940	8710	55	2640	500	6160	10	1	9749984	852	3.15	0.56	12	0.04	2776.00	15508.00	9550	20220817	-8.48	6610	20221021	32.22	8850	-1.24	20230628	7430	17.63	20230104	9550	-8.48	20220817	6610	32.22	20221021	1.92	N	111110	500	55 억	236066	N	N	0	N	N
18	20230628	160711	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8800	280	2	3.29	1590282770	181787	88.31	8750	8850	8620	11070	5970	8520	8747.76	2.20	0	20060	8946	8732	8466	8252	7986	8840	8360	55	2550	500	5960	10	1	9749984	858	3.17	0.57	12	1.86	2776.00	15508.00	9550	20220817	-7.85	6610	20221021	33.13	8850	-0.56	20230628	7430	18.44	20230104	9550	-7.85	20220817	6610	33.13	20221021	1.79	N	111110	500	55 억	214101	N	N	0	N	N
19	20230628	150716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8800	280	2	3.29	1557373840	178045	86.49	8750	8850	8620	11070	5970	8520	8747.08	2.20	0	19965	8946	8732	8466	8252	7986	8840	8360	55	2550	500	5960	10	1	9749984	858	3.17	0.57	12	1.83	2776.00	15508.00	9550	20220817	-7.85	6610	20221021	33.13	8850	-0.56	20230628	7430	18.44	20230104	9550	-7.85	20220817	6610	33.13	20221021	1.79	N	111110	500	55 억	214101	N	N	0	N	N
20	20230628	140714	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	270	2	3.17	1361908660	155861	75.72	8750	8850	8620	11070	5970	8520	8737.97	2.20	0	19416	8946	8732	8466	8252	7986	8840	8360	55	2550	500	5960	10	1	9749984	857	3.17	0.57	12	1.60	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	8850	-0.68	20230628	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	1.79	N	111110	500	55 억	214101	N	N	0	N	N
21	20230628	130716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8760	240	2	2.82	1284431790	147032	71.43	8750	8850	8620	11070	5970	8520	8735.73	2.20	0	17684	8946	8732	8466	8252	7986	8840	8360	55	2550	500	5960	10	1	9749984	854	3.16	0.56	12	1.51	2776.00	15508.00	9550	20220817	-8.27	6610	20221021	32.53	8850	-1.02	20230628	7430	17.90	20230104	9550	-8.27	20220817	6610	32.53	20221021	1.79	N	111110	500	55 억	214101	N	N	0	N	N
22	20230628	120716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	250	2	2.93	1171357970	134037	65.11	8750	8850	8620	11070	5970	8520	8739.06	2.20	0	14614	8946	8732	8466	8252	7986	8840	8360	55	2550	500	5960	10	1	9749984	855	3.16	0.57	12	1.37	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	8850	-0.90	20230628	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	1.79	N	111110	500	55 억	214101	N	N	0	N	N
23	20230628	110720	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8740	220	2	2.58	1044141750	119450	58.03	8750	8850	8620	11070	5970	8520	8741.25	2.20	0	10726	8946	8732	8466	8252	7986	8840	8360	55	2550	500	5960	10	1	9749984	852	3.15	0.56	12	1.23	2776.00	15508.00	9550	20220817	-8.48	6610	20221021	32.22	8850	-1.24	20230628	7430	17.63	20230104	9550	-8.48	20220817	6610	32.22	20221021	1.79	N	111110	500	55 억	214101	N	N	0	N	N
24	20230628	100720	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8800	280	2	3.29	840621590	96234	46.75	8750	8850	8620	11070	5970	8520	8735.18	2.20	0	7989	8946	8732	8466	8252	7986	8840	8360	55	2550	500	5960	10	1	9749984	858	3.17	0.57	12	0.99	2776.00	15508.00	9550	20220817	-7.85	6610	20221021	33.13	8850	-0.56	20230628	7430	18.44	20230104	9550	-7.85	20220817	6610	33.13	20221021	1.79	N	111110	500	55 억	214101	N	N	0	N	N
25	20230628	090717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8680	160	2	1.88	247548890	28451	13.82	8750	8750	8620	11070	5970	8520	8700.89	2.20	0	-6965	8946	8732	8466	8252	7986	8840	8360	55	2550	500	5960	10	1	9749984	846	3.13	0.56	12	0.29	2776.00	15508.00	9550	20220817	-9.11	6610	20221021	31.32	8820	-1.59	20230307	7430	16.82	20230104	9550	-9.11	20220817	6610	31.32	20221021	1.79	N	111110	500	55 억	214101	N	N	0	N	N
26	20230627	160715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8520	320	2	3.90	1746091270	205699	717.62	8260	8680	8200	10660	5740	8200	8488.56	1.96	0	19294	8333	8266	8183	8116	8033	8300	8150	55	2460	500	5740	10	1	9749984	831	3.07	0.55	12	2.11	2776.00	15508.00	9550	20220817	-10.79	6610	20221021	28.90	8820	-3.40	20230307	7430	14.67	20230104	9550	-10.79	20220817	6610	28.90	20221021	1.82	N	111110	500	55 억	190915	N	N	3	N	N
27	20230627	150721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	230	2	2.80	1680920560	198028	690.86	8260	8680	8200	10660	5740	8200	8488.30	1.96	0	20664	8333	8266	8183	8116	8033	8300	8150	55	2460	500	5740	10	1	9749984	822	3.04	0.54	12	2.03	2776.00	15508.00	9550	20220817	-11.73	6610	20221021	27.53	8820	-4.42	20230307	7430	13.46	20230104	9550	-11.73	20220817	6610	27.53	20221021	1.82	N	111110	500	55 억	190915	N	N	3	N	N
28	20230627	140729	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8440	240	2	2.93	1620060050	190783	665.58	8260	8680	8200	10660	5740	8200	8491.64	1.96	0	19156	8333	8266	8183	8116	8033	8300	8150	55	2460	500	5740	10	1	9749984	823	3.04	0.54	12	1.96	2776.00	15508.00	9550	20220817	-11.62	6610	20221021	27.69	8820	-4.31	20230307	7430	13.59	20230104	9550	-11.62	20220817	6610	27.69	20221021	1.82	N	111110	500	55 억	190915	N	N	3	N	N
29	20230627	130727	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8490	290	2	3.54	1588336190	187024	652.47	8260	8680	8200	10660	5740	8200	8492.69	1.96	0	19081	8333	8266	8183	8116	8033	8300	8150	55	2460	500	5740	10	1	9749984	828	3.06	0.55	12	1.92	2776.00	15508.00	9550	20220817	-11.10	6610	20221021	28.44	8820	-3.74	20230307	7430	14.27	20230104	9550	-11.10	20220817	6610	28.44	20221021	1.82	N	111110	500	55 억	190915	N	N	3	N	N
30	20230627	120729	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8550	350	2	4.27	1452538400	171038	596.70	8260	8680	8200	10660	5740	8200	8492.49	1.96	0	14438	8333	8266	8183	8116	8033	8300	8150	55	2460	500	5740	10	1	9749984	834	3.08	0.55	12	1.75	2776.00	15508.00	9550	20220817	-10.47	6610	20221021	29.35	8820	-3.06	20230307	7430	15.07	20230104	9550	-10.47	20220817	6610	29.35	20221021	1.82	N	111110	500	55 억	190915	N	N	3	N	N
31	20230627	110735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8550	350	2	4.27	1059136890	125063	436.31	8260	8600	8200	10660	5740	8200	8468.83	1.96	0	3752	8333	8266	8183	8116	8033	8300	8150	55	2460	500	5740	10	1	9749984	834	3.08	0.55	12	1.28	2776.00	15508.00	9550	20220817	-10.47	6610	20221021	29.35	8820	-3.06	20230307	7430	15.07	20230104	9550	-10.47	20220817	6610	29.35	20221021	1.82	N	111110	500	55 억	190915	N	N	3	N	N
32	20230627	100712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	200	2	2.44	574348730	68167	237.81	8260	8600	8200	10660	5740	8200	8425.61	1.96	0	-5600	8333	8266	8183	8116	8033	8300	8150	55	2460	500	5740	10	1	9749984	819	3.03	0.54	12	0.70	2776.00	15508.00	9550	20220817	-12.04	6610	20221021	27.08	8820	-4.76	20230307	7430	13.06	20230104	9550	-12.04	20220817	6610	27.08	20221021	1.82	N	111110	500	55 억	190915	N	N	3	N	N
33	20230627	090717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	80	2	0.98	25067230	3043	10.62	8260	8280	8200	10660	5740	8200	8237.67	1.96	0	-48	8333	8266	8183	8116	8033	8300	8150	55	2460	500	5740	10	1	9749984	807	2.98	0.53	12	0.03	2776.00	15508.00	9550	20220817	-13.30	6610	20221021	25.26	8820	-6.12	20230307	7430	11.44	20230104	9550	-13.30	20220817	6610	25.26	20221021	1.82	N	111110	500	55 억	190915	N	N	3	N	N
34	20230626	160714	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	10	2	0.12	233917140	28662	161.80	8130	8250	8100	10640	5740	8190	8161.15	1.95	0	305	8576	8382	8246	8052	7916	8480	8150	55	2450	500	5730	10	1	9749984	799	2.95	0.53	12	0.29	2776.00	15508.00	9550	20220817	-14.14	6610	20221021	24.05	8820	-7.03	20230307	7430	10.36	20230104	9550	-14.14	20220817	6610	24.05	20221021	1.97	N	111110	500	55 억	190606	N	N	3	N	N
35	20230626	150720	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	-40	5	-0.49	217798040	26690	150.66	8130	8250	8100	10640	5740	8190	8160.29	1.95	0	-496	8576	8382	8246	8052	7916	8480	8150	55	2450	500	5730	10	1	9749984	795	2.94	0.53	12	0.27	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	8820	-7.60	20230307	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	1.97	N	111110	500	55 억	190606	N	N	12	N	N
36	20230626	140719	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	10	2	0.12	171133220	20978	118.42	8130	8250	8100	10640	5740	8190	8157.75	1.95	0	-2064	8576	8382	8246	8052	7916	8480	8150	55	2450	500	5730	10	1	9749984	799	2.95	0.53	12	0.22	2776.00	15508.00	9550	20220817	-14.14	6610	20221021	24.05	8820	-7.03	20230307	7430	10.36	20230104	9550	-14.14	20220817	6610	24.05	20221021	1.97	N	111110	500	55 억	190606	N	N	12	N	N
37	20230626	130715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	30	2	0.37	154632530	18962	107.04	8130	8250	8100	10640	5740	8190	8154.86	1.95	0	-1869	8576	8382	8246	8052	7916	8480	8150	55	2450	500	5730	10	1	9749984	801	2.96	0.53	12	0.19	2776.00	15508.00	9550	20220817	-13.93	6610	20221021	24.36	8820	-6.80	20230307	7430	10.63	20230104	9550	-13.93	20220817	6610	24.36	20221021	1.97	N	111110	500	55 억	190606	N	N	12	N	N
38	20230626	120715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	40	2	0.49	150670840	18479	104.31	8130	8250	8100	10640	5740	8190	8153.63	1.95	0	-1867	8576	8382	8246	8052	7916	8480	8150	55	2450	500	5730	10	1	9749984	802	2.96	0.53	12	0.19	2776.00	15508.00	9550	20220817	-13.82	6610	20221021	24.51	8820	-6.69	20230307	7430	10.77	20230104	9550	-13.82	20220817	6610	24.51	20221021	1.97	N	111110	500	55 억	190606	N	N	12	N	N
39	20230626	110714	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	-10	5	-0.12	81823840	10066	56.82	8130	8210	8100	10640	5740	8190	8128.73	1.95	0	-1884	8576	8382	8246	8052	7916	8480	8150	55	2450	500	5730	10	1	9749984	798	2.95	0.53	12	0.10	2776.00	15508.00	9550	20220817	-14.35	6610	20221021	23.75	8820	-7.26	20230307	7430	10.09	20230104	9550	-14.35	20220817	6610	23.75	20221021	1.97	N	111110	500	55 억	190606	N	N	12	N	N
40	20230626	100715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	-40	5	-0.49	63895960	7864	44.39	8130	8210	8100	10640	5740	8190	8125.12	1.95	0	-1895	8576	8382	8246	8052	7916	8480	8150	55	2450	500	5730	10	1	9749984	795	2.94	0.53	12	0.08	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	8820	-7.60	20230307	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	1.97	N	111110	500	55 억	190606	N	N	12	N	N
41	20230626	090716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	-70	5	-0.85	6377320	785	4.43	8130	8150	8120	10640	5740	8190	8123.97	1.95	0	-638	8576	8382	8246	8052	7916	8480	8150	55	2450	500	5730	10	1	9749984	792	2.93	0.52	12	0.01	2776.00	15508.00	9550	20220817	-14.97	6610	20221021	22.84	8820	-7.94	20230307	7430	9.29	20230104	9550	-14.97	20220817	6610	22.84	20221021	1.97	N	111110	500	55 억	190606	N	N	12	N	N
42	20230623	174547	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	-10	5	-0.12	145068350	17715	68.18	8170	8440	8110	10660	5740	8200	8188.58	2.00	0	-4143	8353	8276	8173	8096	7993	8225	8045	55	2460	500	5740	10	1	9749984	799	2.95	0.53	12	0.18	2776.00	15508.00	9550	20220817	-14.24	6610	20221021	23.90	8820	-7.14	20230307	7430	10.23	20230104	9550	-14.24	20220817	6610	23.90	20221021	1.93	N	111110	500	55 억	194750	N	N	12	N	N
43	20230623	140559	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	-30	5	-0.37	103511690	12635	48.63	8170	8440	8110	10660	5740	8200	8192.10	2.00	0	-2374	8353	8276	8173	8096	7993	8225	8045	55	2460	500	5740	10	1	9749984	797	2.94	0.53	12	0.13	2776.00	15508.00	9550	20220817	-14.45	6610	20221021	23.60	8820	-7.37	20230307	7430	9.96	20230104	9550	-14.45	20220817	6610	23.60	20221021	1.93	N	111110	500	55 억	194750	N	N	5	N	N
44	20230622	161020	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	-50	5	-0.61	211130210	25922	101.84	8230	8250	8070	10720	5780	8250	8144.66	2.03	0	-3217	8410	8330	8270	8190	8130	8300	8160	55	2470	500	5770	10	1	9749984	799	2.95	0.53	12	0.27	2776.00	15508.00	9550	20220817	-14.14	6610	20221021	24.05	8820	-7.03	20230307	7430	10.36	20230104	9550	-14.14	20220817	6610	24.05	20221021	1.93	N	111110	500	55 억	197521	N	N	5	N	N
45	20230622	150919	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-170	5	-2.06	153072610	18813	73.91	8230	8250	8070	10720	5780	8250	8136.53	2.03	0	-1556	8410	8330	8270	8190	8130	8300	8160	55	2470	500	5770	10	1	9749984	788	2.91	0.52	12	0.19	2776.00	15508.00	9550	20220817	-15.39	6610	20221021	22.24	8820	-8.39	20230307	7430	8.75	20230104	9550	-15.39	20220817	6610	22.24	20221021	1.93	N	111110	500	55 억	197521	N	N	133	N	N
46	20230622	140934	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-120	5	-1.45	119484240	14667	57.62	8230	8250	8120	10720	5780	8250	8146.47	2.03	0	-1231	8410	8330	8270	8190	8130	8300	8160	55	2470	500	5770	10	1	9749984	793	2.93	0.52	12	0.15	2776.00	15508.00	9550	20220817	-14.87	6610	20221021	23.00	8820	-7.82	20230307	7430	9.42	20230104	9550	-14.87	20220817	6610	23.00	20221021	1.93	N	111110	500	55 억	197521	N	N	133	N	N
47	20230622	130203	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-120	5	-1.45	106815290	13112	51.51	8230	8250	8120	10720	5780	8250	8146.38	2.03	0	-832	8410	8330	8270	8190	8130	8300	8160	55	2470	500	5770	10	1	9749984	793	2.93	0.52	12	0.13	2776.00	15508.00	9550	20220817	-14.87	6610	20221021	23.00	8820	-7.82	20230307	7430	9.42	20230104	9550	-14.87	20220817	6610	23.00	20221021	1.93	N	111110	500	55 억	197521	N	N	133	N	N
48	20230622	120705	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	-60	5	-0.73	86906160	10663	41.89	8230	8250	8120	10720	5780	8250	8150.25	2.03	0	-244	8410	8330	8270	8190	8130	8300	8160	55	2470	500	5770	10	1	9749984	799	2.95	0.53	12	0.11	2776.00	15508.00	9550	20220817	-14.24	6610	20221021	23.90	8820	-7.14	20230307	7430	10.23	20230104	9550	-14.24	20220817	6610	23.90	20221021	1.93	N	111110	500	55 억	197521	N	N	133	N	N
49	20230622	111015	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	-60	5	-0.73	80094820	9829	38.62	8230	8250	8120	10720	5780	8250	8148.83	2.03	0	-168	8410	8330	8270	8190	8130	8300	8160	55	2470	500	5770	10	1	9749984	799	2.95	0.53	12	0.10	2776.00	15508.00	9550	20220817	-14.24	6610	20221021	23.90	8820	-7.14	20230307	7430	10.23	20230104	9550	-14.24	20220817	6610	23.90	20221021	1.93	N	111110	500	55 억	197521	N	N	133	N	N
50	20230622	100900	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	-60	5	-0.73	56173350	6892	27.08	8230	8250	8120	10720	5780	8250	8150.52	2.03	0	-583	8410	8330	8270	8190	8130	8300	8160	55	2470	500	5770	10	1	9749984	799	2.95	0.53	12	0.07	2776.00	15508.00	9550	20220817	-14.24	6610	20221021	23.90	8820	-7.14	20230307	7430	10.23	20230104	9550	-14.24	20220817	6610	23.90	20221021	1.93	N	111110	500	55 억	197521	N	N	133	N	N
51	20230622	090422	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	-50	5	-0.61	7221560	882	3.47	8230	8250	8120	10720	5780	8250	8187.71	2.03	0	-691	8410	8330	8270	8190	8130	8300	8160	55	2470	500	5770	10	1	9749984	799	2.95	0.53	12	0.01	2776.00	15508.00	9550	20220817	-14.14	6610	20221021	24.05	8820	-7.03	20230307	7430	10.36	20230104	9550	-14.14	20220817	6610	24.05	20221021	1.93	N	111110	500	55 억	197521	N	N	133	N	N
52	20230621	160112	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	-100	5	-1.20	209860700	25391	111.07	8320	8350	8210	10850	5850	8350	8265.17	2.06	0	-2436	8496	8422	8296	8222	8096	8460	8260	55	2500	500	5840	10	1	9749984	804	2.97	0.53	12	0.26	2776.00	15508.00	9550	20220817	-13.61	6610	20221021	24.81	8820	-6.46	20230307	7430	11.04	20230104	9550	-13.61	20220817	6610	24.81	20221021	1.97	N	111110	500	55 억	200738	N	N	133	N	N
53	20230621	150100	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	-90	5	-1.08	191234210	23127	101.17	8320	8350	8210	10850	5850	8350	8268.87	2.06	0	-1994	8496	8422	8296	8222	8096	8460	8260	55	2500	500	5840	10	1	9749984	805	2.98	0.53	12	0.24	2776.00	15508.00	9550	20220817	-13.51	6610	20221021	24.96	8820	-6.35	20230307	7430	11.17	20230104	9550	-13.51	20220817	6610	24.96	20221021	1.97	N	111110	500	55 억	200738	N	N	4	N	N
54	20230621	140112	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8290	-60	5	-0.72	179575680	21712	94.98	8320	8350	8230	10850	5850	8350	8270.80	2.06	0	-1488	8496	8422	8296	8222	8096	8460	8260	55	2500	500	5840	10	1	9749984	808	2.99	0.53	12	0.22	2776.00	15508.00	9550	20220817	-13.19	6610	20221021	25.42	8820	-6.01	20230307	7430	11.57	20230104	9550	-13.19	20220817	6610	25.42	20221021	1.97	N	111110	500	55 억	200738	N	N	4	N	N
55	20230621	130249	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	-70	5	-0.84	150210590	18158	79.43	8320	8350	8230	10850	5850	8350	8272.42	2.06	0	-1825	8496	8422	8296	8222	8096	8460	8260	55	2500	500	5840	10	1	9749984	807	2.98	0.53	12	0.19	2776.00	15508.00	9550	20220817	-13.30	6610	20221021	25.26	8820	-6.12	20230307	7430	11.44	20230104	9550	-13.30	20220817	6610	25.26	20221021	1.97	N	111110	500	55 억	200738	N	N	4	N	N
56	20230621	120712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	-100	5	-1.20	123203350	14893	65.15	8320	8350	8230	10850	5850	8350	8272.57	2.06	0	-1658	8496	8422	8296	8222	8096	8460	8260	55	2500	500	5840	10	1	9749984	804	2.97	0.53	12	0.15	2776.00	15508.00	9550	20220817	-13.61	6610	20221021	24.81	8820	-6.46	20230307	7430	11.04	20230104	9550	-13.61	20220817	6610	24.81	20221021	1.97	N	111110	500	55 억	200738	N	N	4	N	N
57	20230621	110141	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	-70	5	-0.84	98707100	11936	52.21	8320	8350	8230	10850	5850	8350	8269.70	2.06	0	-2511	8496	8422	8296	8222	8096	8460	8260	55	2500	500	5840	10	1	9749984	807	2.98	0.53	12	0.12	2776.00	15508.00	9550	20220817	-13.30	6610	20221021	25.26	8820	-6.12	20230307	7430	11.44	20230104	9550	-13.30	20220817	6610	25.26	20221021	1.97	N	111110	500	55 억	200738	N	N	4	N	N
58	20230621	100959	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	-110	5	-1.32	43824830	5302	23.19	8320	8350	8240	10850	5850	8350	8265.72	2.06	0	-319	8496	8422	8296	8222	8096	8460	8260	55	2500	500	5840	10	1	9749984	803	2.97	0.53	12	0.05	2776.00	15508.00	9550	20220817	-13.72	6610	20221021	24.66	8820	-6.58	20230307	7430	10.90	20230104	9550	-13.72	20220817	6610	24.66	20221021	1.97	N	111110	500	55 억	200738	N	N	4	N	N
59	20230621	090925	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	0	3	0.00	4629160	556	2.43	8320	8350	8320	10850	5850	8350	8325.83	2.06	0	-184	8496	8422	8296	8222	8096	8460	8260	55	2500	500	5840	10	1	9749984	814	3.01	0.54	12	0.01	2776.00	15508.00	9550	20220817	-12.57	6610	20221021	26.32	8820	-5.33	20230307	7430	12.38	20230104	9550	-12.57	20220817	6610	26.32	20221021	1.97	N	111110	500	55 억	200738	N	N	4	N	N
60	20230620	160742	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	70	2	0.85	189435700	22859	56.56	8300	8370	8170	10760	5800	8280	8287.15	2.10	0	-3977	8593	8436	8343	8186	8093	8390	8140	55	2480	500	5790	10	1	9749984	814	3.01	0.54	12	0.23	2776.00	15508.00	9550	20220817	-12.57	6610	20221021	26.32	8820	-5.33	20230307	7430	12.38	20230104	9550	-12.57	20220817	6610	26.32	20221021	2.01	N	111110	500	55 억	204583	N	N	4	N	N
61	20230620	150515	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	70	2	0.85	168161490	20312	50.25	8300	8350	8170	10760	5800	8280	8278.92	2.10	0	-2517	8593	8436	8343	8186	8093	8390	8140	55	2480	500	5790	10	1	9749984	814	3.01	0.54	12	0.21	2776.00	15508.00	9550	20220817	-12.57	6610	20221021	26.32	8820	-5.33	20230307	7430	12.38	20230104	9550	-12.57	20220817	6610	26.32	20221021	2.01	N	111110	500	55 억	204583	N	N	6	N	N
62	20230620	140643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	-50	5	-0.60	113168760	13695	33.88	8300	8330	8170	10760	5800	8280	8263.47	2.10	0	-1018	8593	8436	8343	8186	8093	8390	8140	55	2480	500	5790	10	1	9749984	802	2.96	0.53	12	0.14	2776.00	15508.00	9550	20220817	-13.82	6610	20221021	24.51	8820	-6.69	20230307	7430	10.77	20230104	9550	-13.82	20220817	6610	24.51	20221021	2.01	N	111110	500	55 억	204583	N	N	6	N	N
63	20230620	130818	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	-80	5	-0.97	105092060	12713	31.45	8300	8330	8170	10760	5800	8280	8266.47	2.10	0	-786	8593	8436	8343	8186	8093	8390	8140	55	2480	500	5790	10	1	9749984	799	2.95	0.53	12	0.13	2776.00	15508.00	9550	20220817	-14.14	6610	20221021	24.05	8820	-7.03	20230307	7430	10.36	20230104	9550	-14.14	20220817	6610	24.05	20221021	2.01	N	111110	500	55 억	204583	N	N	6	N	N
64	20230620	120154	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	-80	5	-0.97	95835750	11584	28.66	8300	8330	8190	10760	5800	8280	8273.10	2.10	0	-908	8593	8436	8343	8186	8093	8390	8140	55	2480	500	5790	10	1	9749984	799	2.95	0.53	12	0.12	2776.00	15508.00	9550	20220817	-14.14	6610	20221021	24.05	8820	-7.03	20230307	7430	10.36	20230104	9550	-14.14	20220817	6610	24.05	20221021	2.01	N	111110	500	55 억	204583	N	N	6	N	N
65	20230620	110143	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	-50	5	-0.60	67661360	8150	20.16	8300	8330	8230	10760	5800	8280	8302.09	2.10	0	-570	8593	8436	8343	8186	8093	8390	8140	55	2480	500	5790	10	1	9749984	802	2.96	0.53	12	0.08	2776.00	15508.00	9550	20220817	-13.82	6610	20221021	24.51	8820	-6.69	20230307	7430	10.77	20230104	9550	-13.82	20220817	6610	24.51	20221021	2.01	N	111110	500	55 억	204583	N	N	6	N	N
66	20230620	100204	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	40	2	0.48	51275770	6169	15.26	8300	8330	8280	10760	5800	8280	8312.00	2.10	0	-292	8593	8436	8343	8186	8093	8390	8140	55	2480	500	5790	10	1	9749984	811	3.00	0.54	12	0.06	2776.00	15508.00	9550	20220817	-12.88	6610	20221021	25.87	8820	-5.67	20230307	7430	11.98	20230104	9550	-12.88	20220817	6610	25.87	20221021	2.01	N	111110	500	55 억	204583	N	N	6	N	N
67	20230620	090304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	0	3	0.00	5281460	637	1.58	8300	8330	8280	10760	5800	8280	8291.70	2.10	0	-374	8593	8436	8343	8186	8093	8390	8140	55	2480	500	5790	10	1	9749984	807	2.98	0.53	12	0.01	2776.00	15508.00	9550	20220817	-13.30	6610	20221021	25.26	8820	-6.12	20230307	7430	11.44	20230104	9550	-13.30	20220817	6610	25.26	20221021	2.01	N	111110	500	55 억	204583	N	N	6	N	N
68	20230619	160849	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	-250	5	-2.93	336168490	40411	66.27	8500	8500	8250	11080	5980	8530	8318.79	2.09	0	550	8730	8630	8500	8400	8270	8565	8335	55	2550	500	5970	10	1	9749984	807	2.98	0.53	12	0.41	2776.00	15508.00	9550	20220817	-13.30	6610	20221021	25.26	8820	-6.12	20230307	7430	11.44	20230104	9550	-13.30	20220817	6610	25.26	20221021	2.05	N	111110	500	55 억	203746	N	N	6	N	N
69	20230619	150555	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8330	-200	5	-2.34	312770500	37589	61.64	8500	8500	8250	11080	5980	8530	8320.80	2.09	0	1271	8730	8630	8500	8400	8270	8565	8335	55	2550	500	5970	10	1	9749984	812	3.00	0.54	12	0.39	2776.00	15508.00	9550	20220817	-12.77	6610	20221021	26.02	8820	-5.56	20230307	7430	12.11	20230104	9550	-12.77	20220817	6610	26.02	20221021	2.05	N	111110	500	55 억	203746	N	N	6	N	N
70	20230619	141001	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	-270	5	-3.17	298784250	35903	58.87	8500	8500	8250	11080	5980	8530	8321.99	2.09	0	1518	8730	8630	8500	8400	8270	8565	8335	55	2550	500	5970	10	1	9749984	805	2.98	0.53	12	0.37	2776.00	15508.00	9550	20220817	-13.51	6610	20221021	24.96	8820	-6.35	20230307	7430	11.17	20230104	9550	-13.51	20220817	6610	24.96	20221021	2.05	N	111110	500	55 억	203746	N	N	6	N	N
71	20230619	130840	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	-230	5	-2.70	223027680	26739	43.85	8500	8500	8270	11080	5980	8530	8340.91	2.09	0	-917	8730	8630	8500	8400	8270	8565	8335	55	2550	500	5970	10	1	9749984	809	2.99	0.54	12	0.27	2776.00	15508.00	9550	20220817	-13.09	6610	20221021	25.57	8820	-5.90	20230307	7430	11.71	20230104	9550	-13.09	20220817	6610	25.57	20221021	2.05	N	111110	500	55 억	203746	N	N	6	N	N
72	20230619	120307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	-210	5	-2.46	181197930	21696	35.58	8500	8500	8300	11080	5980	8530	8351.67	2.09	0	-1236	8730	8630	8500	8400	8270	8565	8335	55	2550	500	5970	10	1	9749984	811	3.00	0.54	12	0.22	2776.00	15508.00	9550	20220817	-12.88	6610	20221021	25.87	8820	-5.67	20230307	7430	11.98	20230104	9550	-12.88	20220817	6610	25.87	20221021	2.05	N	111110	500	55 억	203746	N	N	6	N	N
73	20230619	110538	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8310	-220	5	-2.58	150518300	18007	29.53	8500	8500	8300	11080	5980	8530	8358.88	2.09	0	-667	8730	8630	8500	8400	8270	8565	8335	55	2550	500	5970	10	1	9749984	810	2.99	0.54	12	0.18	2776.00	15508.00	9550	20220817	-12.98	6610	20221021	25.72	8820	-5.78	20230307	7430	11.84	20230104	9550	-12.98	20220817	6610	25.72	20221021	2.05	N	111110	500	55 억	203746	N	N	6	N	N
74	20230619	100236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	-150	5	-1.76	75403160	8988	14.74	8500	8500	8340	11080	5980	8530	8389.31	2.09	0	-685	8730	8630	8500	8400	8270	8565	8335	55	2550	500	5970	10	1	9749984	817	3.02	0.54	12	0.09	2776.00	15508.00	9550	20220817	-12.25	6610	20221021	26.78	8820	-4.99	20230307	7430	12.79	20230104	9550	-12.25	20220817	6610	26.78	20221021	2.05	N	111110	500	55 억	203746	N	N	6	N	N
75	20230619	090627	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	-120	5	-1.41	9574450	1134	1.86	8500	8500	8410	11080	5980	8530	8443.08	2.09	0	-124	8730	8630	8500	8400	8270	8565	8335	55	2550	500	5970	10	1	9749984	820	3.03	0.54	12	0.01	2776.00	15508.00	9550	20220817	-11.94	6610	20221021	27.23	8820	-4.65	20230307	7430	13.19	20230104	9550	-11.94	20220817	6610	27.23	20221021	2.05	N	111110	500	55 억	203746	N	N	6	N	N
76	20230616	160942	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8530	-20	5	-0.23	518410620	60974	50.34	8550	8600	8370	11110	5990	8550	8502.16	2.20	0	-10505	8870	8710	8440	8280	8010	8790	8360	55	2560	500	5980	10	1	9749984	832	3.07	0.55	12	0.63	2776.00	15508.00	9550	20220817	-10.68	6610	20221021	29.05	8820	-3.29	20230307	7430	14.80	20230104	9550	-10.68	20220817	6610	29.05	20221021	2.19	N	111110	500	55 억	214615	N	N	6	N	N
77	20230616	150357	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8450	-100	5	-1.17	489033080	57525	47.49	8550	8600	8370	11110	5990	8550	8501.23	2.20	0	-9189	8870	8710	8440	8280	8010	8790	8360	55	2560	500	5980	10	1	9749984	824	3.04	0.54	12	0.59	2776.00	15508.00	9550	20220817	-11.52	6610	20221021	27.84	8820	-4.20	20230307	7430	13.73	20230104	9550	-11.52	20220817	6610	27.84	20221021	2.19	N	111110	500	55 억	214615	N	N	5	N	N
78	20230616	140613	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8490	-60	5	-0.70	426300150	50141	41.39	8550	8600	8370	11110	5990	8550	8502.03	2.20	0	-7462	8870	8710	8440	8280	8010	8790	8360	55	2560	500	5980	10	1	9749984	828	3.06	0.55	12	0.51	2776.00	15508.00	9550	20220817	-11.10	6610	20221021	28.44	8820	-3.74	20230307	7430	14.27	20230104	9550	-11.10	20220817	6610	28.44	20221021	2.19	N	111110	500	55 억	214615	N	N	5	N	N
79	20230616	130140	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8530	-20	5	-0.23	369405290	43458	35.88	8550	8600	8370	11110	5990	8550	8500.28	2.20	0	-5797	8870	8710	8440	8280	8010	8790	8360	55	2560	500	5980	10	1	9749984	832	3.07	0.55	12	0.45	2776.00	15508.00	9550	20220817	-10.68	6610	20221021	29.05	8820	-3.29	20230307	7430	14.80	20230104	9550	-10.68	20220817	6610	29.05	20221021	2.19	N	111110	500	55 억	214615	N	N	5	N	N
80	20230616	120215	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8550	0	3	0.00	315138400	37107	30.63	8550	8600	8370	11110	5990	8550	8492.69	2.20	0	-4661	8870	8710	8440	8280	8010	8790	8360	55	2560	500	5980	10	1	9749984	834	3.08	0.55	12	0.38	2776.00	15508.00	9550	20220817	-10.47	6610	20221021	29.35	8820	-3.06	20230307	7430	15.07	20230104	9550	-10.47	20220817	6610	29.35	20221021	2.19	N	111110	500	55 억	214615	N	N	5	N	N
81	20230616	110740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8520	-30	5	-0.35	188518350	22318	18.42	8550	8550	8370	11110	5990	8550	8446.92	2.20	0	-4246	8870	8710	8440	8280	8010	8790	8360	55	2560	500	5980	10	1	9749984	831	3.07	0.55	12	0.23	2776.00	15508.00	9550	20220817	-10.79	6610	20221021	28.90	8820	-3.40	20230307	7430	14.67	20230104	9550	-10.79	20220817	6610	28.90	20221021	2.19	N	111110	500	55 억	214615	N	N	5	N	N
82	20230616	100112	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	-120	5	-1.40	117852080	13980	11.54	8550	8550	8370	11110	5990	8550	8430.05	2.20	0	-3035	8870	8710	8440	8280	8010	8790	8360	55	2560	500	5980	10	1	9749984	822	3.04	0.54	12	0.14	2776.00	15508.00	9550	20220817	-11.73	6610	20221021	27.53	8820	-4.42	20230307	7430	13.46	20230104	9550	-11.73	20220817	6610	27.53	20221021	2.19	N	111110	500	55 억	214615	N	N	5	N	N
83	20230616	090911	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	-150	5	-1.75	57783560	6844	5.65	8550	8550	8400	11110	5990	8550	8442.95	2.20	0	-2185	8870	8710	8440	8280	8010	8790	8360	55	2560	500	5980	10	1	9749984	819	3.03	0.54	12	0.07	2776.00	15508.00	9550	20220817	-12.04	6610	20221021	27.08	8820	-4.76	20230307	7430	13.06	20230104	9550	-12.04	20220817	6610	27.08	20221021	2.19	N	111110	500	55 억	214615	N	N	5	N	N
84	20230615	150637	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8470	190	2	2.29	922029380	109301	69.33	8170	8600	8170	10760	5800	8280	8435.69	2.11	0	5886	8626	8452	8196	8022	7766	8540	8110	55	2480	500	5790	10	1	9749984	826	3.05	0.55	12	1.12	2776.00	15508.00	9550	20220817	-11.31	6610	20221021	28.14	8820	-3.97	20230307	7430	14.00	20230104	9550	-11.31	20220817	6610	28.14	20221021	2.25	N	111110	500	55 억	206166	N	N	8	N	N
85	20230615	141058	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8450	170	2	2.05	850819970	100841	63.96	8170	8600	8170	10760	5800	8280	8437.24	2.11	0	7376	8626	8452	8196	8022	7766	8540	8110	55	2480	500	5790	10	1	9749984	824	3.04	0.54	12	1.03	2776.00	15508.00	9550	20220817	-11.52	6610	20221021	27.84	8820	-4.20	20230307	7430	13.73	20230104	9550	-11.52	20220817	6610	27.84	20221021	2.25	N	111110	500	55 억	206166	N	N	8	N	N
86	20230615	130815	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8490	210	2	2.54	815878240	96696	61.33	8170	8600	8170	10760	5800	8280	8437.56	2.11	0	7456	8626	8452	8196	8022	7766	8540	8110	55	2480	500	5790	10	1	9749984	828	3.06	0.55	12	0.99	2776.00	15508.00	9550	20220817	-11.10	6610	20221021	28.44	8820	-3.74	20230307	7430	14.27	20230104	9550	-11.10	20220817	6610	28.44	20221021	2.25	N	111110	500	55 억	206166	N	N	8	N	N
87	20230615	120734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	150	2	1.81	740396890	87778	55.68	8170	8600	8170	10760	5800	8280	8434.88	2.11	0	8697	8626	8452	8196	8022	7766	8540	8110	55	2480	500	5790	10	1	9749984	822	3.04	0.54	12	0.90	2776.00	15508.00	9550	20220817	-11.73	6610	20221021	27.53	8820	-4.42	20230307	7430	13.46	20230104	9550	-11.73	20220817	6610	27.53	20221021	2.25	N	111110	500	55 억	206166	N	N	8	N	N
88	20230615	110947	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8440	160	2	1.93	685055580	81202	51.50	8170	8600	8170	10760	5800	8280	8436.44	2.11	0	7428	8626	8452	8196	8022	7766	8540	8110	55	2480	500	5790	10	1	9749984	823	3.04	0.54	12	0.83	2776.00	15508.00	9550	20220817	-11.62	6610	20221021	27.69	8820	-4.31	20230307	7430	13.59	20230104	9550	-11.62	20220817	6610	27.69	20221021	2.25	N	111110	500	55 억	206166	N	N	8	N	N
89	20230611	184503	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7840	-30	5	-0.38	310585940	39625	173.64	7830	7900	7810	10230	5510	7870	7837.96	1.87	8965	9251	7936	7902	7856	7822	7776	7880	7800	55	2360	500	5500	10	1	9749984	764	2.82	0.51	12	0.41	2776.00	15508.00	9850	20220608	-20.41	6610	20221021	18.61	8820	-11.11	20230307	7430	5.52	20230104	9780	-19.84	20220609	6610	18.61	20221021	2.41	N	111110	500	55 억	182762	N	N	4	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History