KissMeData/001460/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

41 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	160118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	402000	-1000	5	-0.25	25060000	62	22.38	405000	407000	402000	523000	282500	403000	404193.55	1.52	0	-30	412333	407666	401333	396666	390333	404500	393500	31	120250	5000	282100	500	1	624615	2511	9.57	0.65	12	0.01	42013.00	614415.00	560000	20230303	-28.21	345500	20221013	16.35	560000	-28.21	20230303	353500	13.72	20230103	560000	-28.21	20230303	345500	16.35	20221013	0.11	N	001460	5000	31 억	9481	N	N	0	N	N
3	20230630	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	402500	-500	5	-0.12	16613500	41	14.80	405000	407000	402500	523000	282500	403000	405207.32	1.52	0	-30	412333	407666	401333	396666	390333	404500	393500	31	120250	5000	282100	500	1	624615	2514	9.58	0.66	12	0.01	42013.00	614415.00	560000	20230303	-28.12	345500	20221013	16.50	560000	-28.12	20230303	353500	13.86	20230103	560000	-28.12	20230303	345500	16.50	20221013	0.11	N	001460	5000	31 억	9481	N	N	0	N	N
4	20230630	140119	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	406000	3000	2	0.74	3655000	9	3.25	405000	407000	405000	523000	282500	403000	406111.11	1.52	0	0	412333	407666	401333	396666	390333	404500	393500	31	120250	5000	282100	500	1	624615	2536	9.66	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.50	345500	20221013	17.51	560000	-27.50	20230303	353500	14.85	20230103	560000	-27.50	20230303	345500	17.51	20221013	0.11	N	001460	5000	31 억	9481	N	N	0	N	N
5	20230630	130118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	406500	3500	2	0.87	2843000	7	2.53	405000	407000	405000	523000	282500	403000	406142.86	1.52	0	0	412333	407666	401333	396666	390333	404500	393500	31	120250	5000	282100	500	1	624615	2539	9.68	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.41	345500	20221013	17.66	560000	-27.41	20230303	353500	14.99	20230103	560000	-27.41	20230303	345500	17.66	20221013	0.11	N	001460	5000	31 억	9481	N	N	0	N	N
6	20230630	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	406500	3500	2	0.87	2436500	6	2.17	405000	407000	405000	523000	282500	403000	406083.33	1.52	0	0	412333	407666	401333	396666	390333	404500	393500	31	120250	5000	282100	500	1	624615	2539	9.68	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.41	345500	20221013	17.66	560000	-27.41	20230303	353500	14.99	20230103	560000	-27.41	20230303	345500	17.66	20221013	0.11	N	001460	5000	31 억	9481	N	N	0	N	N
7	20230630	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	407000	4000	2	0.99	1217000	3	1.08	405000	407000	405000	523000	282500	403000	405666.67	1.52	0	0	412333	407666	401333	396666	390333	404500	393500	31	120250	5000	282100	500	1	624615	2542	9.69	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.32	345500	20221013	17.80	560000	-27.32	20230303	353500	15.13	20230103	560000	-27.32	20230303	345500	17.80	20221013	0.11	N	001460	5000	31 억	9481	N	N	0	N	N
8	20230630	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	405000	2000	2	0.50	405000	1	0.36	405000	405000	405000	523000	282500	403000	405000.00	1.52	0	0	412333	407666	401333	396666	390333	404500	393500	31	120250	5000	282100	500	1	624615	2530	9.64	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.68	345500	20221013	17.22	560000	-27.68	20230303	353500	14.57	20230103	560000	-27.68	20230303	345500	17.22	20221013	0.11	N	001460	5000	31 억	9481	N	N	0	N	N
9	20230630	090119	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	403000	0	3	0.00	0	0	0.00	0	0	0	523000	282500	403000	0.00	1.52	0	0	412333	407666	401333	396666	390333	404500	393500	31	120250	5000	282100	500	1	624615	2517	9.59	0.66	12	0.00	42013.00	614415.00	560000	20230303	-28.04	345500	20221013	16.64	560000	-28.04	20230303	353500	14.00	20230103	560000	-28.04	20230303	345500	16.64	20221013	0.11	N	001460	5000	31 억	9481	N	N	0	N	N
10	20230629	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	403000	-500	5	-0.12	111020500	277	1154.17	403500	406000	395000	524000	282500	403500	400796.03	1.52	0	-24	406500	405000	403000	401500	399500	405750	402250	31	120750	5000	282450	500	1	624615	2517	9.59	0.66	12	0.04	42013.00	614415.00	560000	20230303	-28.04	345500	20221013	16.64	560000	-28.04	20230303	353500	14.00	20230103	560000	-28.04	20230303	345500	16.64	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
11	20230629	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	403000	-500	5	-0.12	76366000	191	795.83	403500	406000	395000	524000	282500	403500	399821.99	1.52	0	-20	406500	405000	403000	401500	399500	405750	402250	31	120750	5000	282450	500	1	624615	2517	9.59	0.66	12	0.03	42013.00	614415.00	560000	20230303	-28.04	345500	20221013	16.64	560000	-28.04	20230303	353500	14.00	20230103	560000	-28.04	20230303	345500	16.64	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
12	20230629	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	400000	-3500	5	-0.87	43336500	108	450.00	403500	406000	400000	524000	282500	403500	401263.89	1.52	0	-7	406500	405000	403000	401500	399500	405750	402250	31	120750	5000	282450	500	1	624615	2498	9.52	0.65	12	0.02	42013.00	614415.00	560000	20230303	-28.57	345500	20221013	15.77	560000	-28.57	20230303	353500	13.15	20230103	560000	-28.57	20230303	345500	15.77	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
13	20230629	130118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	400500	-3000	5	-0.74	38936000	97	404.17	403500	406000	400000	524000	282500	403500	401402.06	1.52	0	4	406500	405000	403000	401500	399500	405750	402250	31	120750	5000	282450	500	1	624615	2502	9.53	0.65	12	0.02	42013.00	614415.00	560000	20230303	-28.48	345500	20221013	15.92	560000	-28.48	20230303	353500	13.30	20230103	560000	-28.48	20230303	345500	15.92	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
14	20230629	120119	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	400500	-3000	5	-0.74	38135000	95	395.83	403500	406000	400000	524000	282500	403500	401421.05	1.52	0	4	406500	405000	403000	401500	399500	405750	402250	31	120750	5000	282450	500	1	624615	2502	9.53	0.65	12	0.02	42013.00	614415.00	560000	20230303	-28.48	345500	20221013	15.92	560000	-28.48	20230303	353500	13.30	20230103	560000	-28.48	20230303	345500	15.92	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
15	20230629	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	404000	500	2	0.12	10088000	25	104.17	403500	406000	401500	524000	282500	403500	403520.00	1.52	0	1	406500	405000	403000	401500	399500	405750	402250	31	120750	5000	282450	500	1	624615	2523	9.62	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.86	345500	20221013	16.93	560000	-27.86	20230303	353500	14.29	20230103	560000	-27.86	20230303	345500	16.93	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
16	20230629	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	401500	-2000	5	-0.50	1612500	4	16.67	403500	406000	401500	524000	282500	403500	403125.00	1.52	0	1	406500	405000	403000	401500	399500	405750	402250	31	120750	5000	282450	500	1	624615	2508	9.56	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.30	345500	20221013	16.21	560000	-28.30	20230303	353500	13.58	20230103	560000	-28.30	20230303	345500	16.21	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
17	20230629	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	403500	0	3	0.00	403500	1	4.17	403500	403500	403500	524000	282500	403500	403500.00	1.52	0	0	406500	405000	403000	401500	399500	405750	402250	31	120750	5000	282450	500	1	624615	2520	9.60	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.95	345500	20221013	16.79	560000	-27.95	20230303	353500	14.14	20230103	560000	-27.95	20230303	345500	16.79	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
18	20230628	160118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	403500	1000	2	0.25	9660500	24	11.11	402500	404500	401000	523000	282000	402500	402520.83	1.52	0	0	415166	408832	405166	398832	395166	407000	397000	31	120500	5000	281750	500	1	624615	2520	9.60	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.95	345500	20221013	16.79	560000	-27.95	20230303	353500	14.14	20230103	560000	-27.95	20230303	345500	16.79	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
19	20230628	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	402500	0	3	0.00	8452500	21	9.72	402500	404500	401000	523000	282000	402500	402500.00	1.52	0	0	415166	408832	405166	398832	395166	407000	397000	31	120500	5000	281750	500	1	624615	2514	9.58	0.66	12	0.00	42013.00	614415.00	560000	20230303	-28.12	345500	20221013	16.50	560000	-28.12	20230303	353500	13.86	20230103	560000	-28.12	20230303	345500	16.50	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
20	20230628	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	403500	1000	2	0.25	6841000	17	7.87	402500	404500	401000	523000	282000	402500	402411.76	1.52	0	0	415166	408832	405166	398832	395166	407000	397000	31	120500	5000	281750	500	1	624615	2520	9.60	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.95	345500	20221013	16.79	560000	-27.95	20230303	353500	14.14	20230103	560000	-27.95	20230303	345500	16.79	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
21	20230628	130119	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	401500	-1000	5	-0.25	5227500	13	6.02	402500	404500	401000	523000	282000	402500	402115.38	1.52	0	0	415166	408832	405166	398832	395166	407000	397000	31	120500	5000	281750	500	1	624615	2508	9.56	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.30	345500	20221013	16.21	560000	-28.30	20230303	353500	13.58	20230103	560000	-28.30	20230303	345500	16.21	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
22	20230628	120114	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	401000	-1500	5	-0.37	4826000	12	5.56	402500	404500	401000	523000	282000	402500	402166.67	1.52	0	0	415166	408832	405166	398832	395166	407000	397000	31	120500	5000	281750	500	1	624615	2505	9.54	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.39	345500	20221013	16.06	560000	-28.39	20230303	353500	13.44	20230103	560000	-28.39	20230303	345500	16.06	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
23	20230628	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	401500	-1000	5	-0.25	4024000	10	4.63	402500	404500	401000	523000	282000	402500	402400.00	1.52	0	0	415166	408832	405166	398832	395166	407000	397000	31	120500	5000	281750	500	1	624615	2508	9.56	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.30	345500	20221013	16.21	560000	-28.30	20230303	353500	13.58	20230103	560000	-28.30	20230303	345500	16.21	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
24	20230628	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	404500	2000	2	0.50	2816500	7	3.24	402500	404500	401000	523000	282000	402500	402357.14	1.52	0	0	415166	408832	405166	398832	395166	407000	397000	31	120500	5000	281750	500	1	624615	2527	9.63	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.77	345500	20221013	17.08	560000	-27.77	20230303	353500	14.43	20230103	560000	-27.77	20230303	345500	17.08	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
25	20230628	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	402500	0	3	0.00	805000	2	0.93	402500	402500	402500	523000	282000	402500	402500.00	1.52	0	0	415166	408832	405166	398832	395166	407000	397000	31	120500	5000	281750	500	1	624615	2514	9.58	0.66	12	0.00	42013.00	614415.00	560000	20230303	-28.12	345500	20221013	16.50	560000	-28.12	20230303	353500	13.86	20230103	560000	-28.12	20230303	345500	16.50	20221013	0.11	N	001460	5000	31 억	9502	N	N	0	N	N
26	20230627	160119	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	402500	-9000	5	-2.19	87248000	216	1270.59	411500	411500	401500	534000	288500	411500	403925.93	1.52	0	36	413166	412332	411166	410332	409166	412750	410750	31	122750	5000	288050	500	1	624615	2514	9.58	0.66	12	0.03	42013.00	614415.00	560000	20230303	-28.12	345500	20221013	16.50	560000	-28.12	20230303	353500	13.86	20230103	560000	-28.12	20230303	345500	16.50	20221013	0.11	N	001460	5000	31 억	9466	N	N	0	N	N
27	20230627	150118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	404500	-7000	5	-1.70	73546000	182	1070.59	411500	411500	401500	534000	288500	411500	404098.90	1.52	0	36	413166	412332	411166	410332	409166	412750	410750	31	122750	5000	288050	500	1	624615	2527	9.63	0.66	12	0.03	42013.00	614415.00	560000	20230303	-27.77	345500	20221013	17.08	560000	-27.77	20230303	353500	14.43	20230103	560000	-27.77	20230303	345500	17.08	20221013	0.11	N	001460	5000	31 억	9466	N	N	0	N	N
28	20230627	140118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	407000	-4500	5	-1.09	67054000	166	976.47	411500	411500	401500	534000	288500	411500	403939.76	1.52	0	36	413166	412332	411166	410332	409166	412750	410750	31	122750	5000	288050	500	1	624615	2542	9.69	0.66	12	0.03	42013.00	614415.00	560000	20230303	-27.32	345500	20221013	17.80	560000	-27.32	20230303	353500	15.13	20230103	560000	-27.32	20230303	345500	17.80	20221013	0.11	N	001460	5000	31 억	9466	N	N	0	N	N
29	20230627	130118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	406000	-5500	5	-1.34	62578500	155	911.76	411500	411500	401500	534000	288500	411500	403732.26	1.52	0	44	413166	412332	411166	410332	409166	412750	410750	31	122750	5000	288050	500	1	624615	2536	9.66	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.50	345500	20221013	17.51	560000	-27.50	20230303	353500	14.85	20230103	560000	-27.50	20230303	345500	17.51	20221013	0.11	N	001460	5000	31 억	9466	N	N	0	N	N
30	20230627	120119	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	406000	-5500	5	-1.34	60548500	150	882.35	411500	411500	401500	534000	288500	411500	403656.67	1.52	0	44	413166	412332	411166	410332	409166	412750	410750	31	122750	5000	288050	500	1	624615	2536	9.66	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.50	345500	20221013	17.51	560000	-27.50	20230303	353500	14.85	20230103	560000	-27.50	20230303	345500	17.51	20221013	0.11	N	001460	5000	31 억	9466	N	N	0	N	N
31	20230627	110118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	406500	-5000	5	-1.22	21033500	52	305.88	411500	411500	401500	534000	288500	411500	404490.38	1.52	0	10	413166	412332	411166	410332	409166	412750	410750	31	122750	5000	288050	500	1	624615	2539	9.68	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.41	345500	20221013	17.66	560000	-27.41	20230303	353500	14.99	20230103	560000	-27.41	20230303	345500	17.66	20221013	0.11	N	001460	5000	31 억	9466	N	N	0	N	N
32	20230627	100118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	403500	-8000	5	-1.94	16572000	41	241.18	411500	411500	401500	534000	288500	411500	404195.12	1.52	0	11	413166	412332	411166	410332	409166	412750	410750	31	122750	5000	288050	500	1	624615	2520	9.60	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.95	345500	20221013	16.79	560000	-27.95	20230303	353500	14.14	20230103	560000	-27.95	20230303	345500	16.79	20221013	0.11	N	001460	5000	31 억	9466	N	N	0	N	N
33	20230627	090118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	411500	0	3	0.00	0	0	0.00	0	0	0	534000	288500	411500	0.00	1.52	0	0	413166	412332	411166	410332	409166	412750	410750	31	122750	5000	288050	500	1	624615	2570	9.79	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.52	345500	20221013	19.10	560000	-26.52	20230303	353500	16.41	20230103	560000	-26.52	20230303	345500	19.10	20221013	0.11	N	001460	5000	31 억	9466	N	N	0	N	N
34	20230626	160118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	411500	500	2	0.12	6992500	17	17.71	411000	412000	410000	534000	288000	411000	411323.53	1.52	0	-1	424000	417500	409500	403000	395000	418250	403750	31	123000	5000	287700	500	1	624615	2570	9.79	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.52	345500	20221013	19.10	560000	-26.52	20230303	353500	16.41	20230103	560000	-26.52	20230303	345500	19.10	20221013	0.12	N	001460	5000	31 억	9466	N	N	0	N	N
35	20230626	150118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	410000	-1000	5	-0.24	5757000	14	14.58	411000	412000	410000	534000	288000	411000	411214.29	1.52	0	0	424000	417500	409500	403000	395000	418250	403750	31	123000	5000	287700	500	1	624615	2561	9.76	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.79	345500	20221013	18.67	560000	-26.79	20230303	353500	15.98	20230103	560000	-26.79	20230303	345500	18.67	20221013	0.12	N	001460	5000	31 억	9466	N	N	0	N	N
36	20230626	140118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	412000	1000	2	0.24	4936000	12	12.50	411000	412000	410000	534000	288000	411000	411333.33	1.52	0	0	424000	417500	409500	403000	395000	418250	403750	31	123000	5000	287700	500	1	624615	2573	9.81	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.43	345500	20221013	19.25	560000	-26.43	20230303	353500	16.55	20230103	560000	-26.43	20230303	345500	19.25	20221013	0.12	N	001460	5000	31 억	9466	N	N	0	N	N
37	20230626	130118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	411000	0	3	0.00	2876500	7	7.29	411000	411500	410000	534000	288000	411000	410928.57	1.52	0	0	424000	417500	409500	403000	395000	418250	403750	31	123000	5000	287700	500	1	624615	2567	9.78	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.61	345500	20221013	18.96	560000	-26.61	20230303	353500	16.27	20230103	560000	-26.61	20230303	345500	18.96	20221013	0.12	N	001460	5000	31 억	9466	N	N	0	N	N
38	20230626	120118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	411000	0	3	0.00	2876500	7	7.29	411000	411500	410000	534000	288000	411000	410928.57	1.52	0	0	424000	417500	409500	403000	395000	418250	403750	31	123000	5000	287700	500	1	624615	2567	9.78	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.61	345500	20221013	18.96	560000	-26.61	20230303	353500	16.27	20230103	560000	-26.61	20230303	345500	18.96	20221013	0.12	N	001460	5000	31 억	9466	N	N	0	N	N
39	20230626	110117	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	411000	0	3	0.00	822000	2	2.08	411000	411000	411000	534000	288000	411000	411000.00	1.52	0	0	424000	417500	409500	403000	395000	418250	403750	31	123000	5000	287700	500	1	624615	2567	9.78	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.61	345500	20221013	18.96	560000	-26.61	20230303	353500	16.27	20230103	560000	-26.61	20230303	345500	18.96	20221013	0.12	N	001460	5000	31 억	9466	N	N	0	N	N
40	20230626	100118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	411000	0	3	0.00	411000	1	1.04	411000	411000	411000	534000	288000	411000	411000.00	1.52	0	0	424000	417500	409500	403000	395000	418250	403750	31	123000	5000	287700	500	1	624615	2567	9.78	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.61	345500	20221013	18.96	560000	-26.61	20230303	353500	16.27	20230103	560000	-26.61	20230303	345500	18.96	20221013	0.12	N	001460	5000	31 억	9466	N	N	0	N	N
41	20230626	090118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	411000	0	3	0.00	0	0	0.00	0	0	0	534000	288000	411000	0.00	1.52	0	0	424000	417500	409500	403000	395000	418250	403750	31	123000	5000	287700	500	1	624615	2567	9.78	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.61	345500	20221013	18.96	560000	-26.61	20230303	353500	16.27	20230103	560000	-26.61	20230303	345500	18.96	20221013	0.12	N	001460	5000	31 억	9466	N	N	0	N	N
42	20230623	150118	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	410500	0	3	0.00	36686500	90	113.92	411000	416000	401500	533000	287500	410500	407627.78	1.52	0	-4	417833	414166	411333	407666	404833	412750	406250	31	122750	5000	287350	500	1	624615	2564	9.77	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.70	345500	20221013	18.81	560000	-26.70	20230303	353500	16.12	20230103	560000	-26.70	20230303	345500	18.81	20221013	0.12	N	001460	5000	31 억	9470	N	N	1	N	N
43	20230623	140114	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	406500	-4000	5	-0.97	26110000	64	81.01	411000	416000	401500	533000	287500	410500	407968.75	1.52	0	-4	417833	414166	411333	407666	404833	412750	406250	31	122750	5000	287350	500	1	624615	2539	9.68	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.41	345500	20221013	17.66	560000	-27.41	20230303	353500	14.99	20230103	560000	-27.41	20230303	345500	17.66	20221013	0.12	N	001460	5000	31 억	9470	N	N	1	N	N
44	20230622	160203	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	410500	-2500	5	-0.61	32475000	79	343.48	413000	415000	408500	536000	289500	413000	411075.95	1.52	0	-7	419666	416332	414666	411332	409666	415500	410500	31	123250	5000	289100	500	1	624615	2564	9.77	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.70	345500	20221013	18.81	560000	-26.70	20230303	353500	16.12	20230103	560000	-26.70	20230303	345500	18.81	20221013	0.12	N	001460	5000	31 억	9472	N	N	1	N	N
45	20230622	150127	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	409000	-4000	5	-0.97	18050500	44	191.30	413000	413000	408500	536000	289500	413000	410238.64	1.52	0	-7	419666	416332	414666	411332	409666	415500	410500	31	123250	5000	289100	500	1	624615	2555	9.74	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.96	345500	20221013	18.38	560000	-26.96	20230303	353500	15.70	20230103	560000	-26.96	20230303	345500	18.38	20221013	0.12	N	001460	5000	31 억	9472	N	N	3	N	N
46	20230622	140216	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	413000	0	3	0.00	17232000	42	182.61	413000	413000	408500	536000	289500	413000	410285.71	1.52	0	-5	419666	416332	414666	411332	409666	415500	410500	31	123250	5000	289100	500	1	624615	2580	9.83	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.25	345500	20221013	19.54	560000	-26.25	20230303	353500	16.83	20230103	560000	-26.25	20230303	345500	19.54	20221013	0.12	N	001460	5000	31 억	9472	N	N	3	N	N
47	20230622	130841	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	408500	-4500	5	-1.09	16406500	40	173.91	413000	413000	408500	536000	289500	413000	410162.50	1.52	0	-4	419666	416332	414666	411332	409666	415500	410500	31	123250	5000	289100	500	1	624615	2552	9.72	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.05	345500	20221013	18.23	560000	-27.05	20230303	353500	15.56	20230103	560000	-27.05	20230303	345500	18.23	20221013	0.12	N	001460	5000	31 억	9472	N	N	3	N	N
48	20230622	120531	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	409500	-3500	5	-0.85	11494500	28	121.74	413000	413000	409500	536000	289500	413000	410517.86	1.52	0	-3	419666	416332	414666	411332	409666	415500	410500	31	123250	5000	289100	500	1	624615	2558	9.75	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.88	345500	20221013	18.52	560000	-26.88	20230303	353500	15.84	20230103	560000	-26.88	20230303	345500	18.52	20221013	0.12	N	001460	5000	31 억	9472	N	N	3	N	N
49	20230622	110614	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	410000	-3000	5	-0.73	7395000	18	78.26	413000	413000	410000	536000	289500	413000	410833.33	1.52	0	-1	419666	416332	414666	411332	409666	415500	410500	31	123250	5000	289100	500	1	624615	2561	9.76	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.79	345500	20221013	18.67	560000	-26.79	20230303	353500	15.98	20230103	560000	-26.79	20230303	345500	18.67	20221013	0.12	N	001460	5000	31 억	9472	N	N	3	N	N
50	20230622	100608	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	413000	0	3	0.00	1239000	3	13.04	413000	413000	413000	536000	289500	413000	413000.00	1.52	0	0	419666	416332	414666	411332	409666	415500	410500	31	123250	5000	289100	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	345500	20221013	19.54	560000	-26.25	20230303	353500	16.83	20230103	560000	-26.25	20230303	345500	19.54	20221013	0.12	N	001460	5000	31 억	9472	N	N	3	N	N
51	20230622	090539	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	413000	0	3	0.00	0	0	0.00	0	0	0	536000	289500	413000	0.00	1.52	0	0	419666	416332	414666	411332	409666	415500	410500	31	123250	5000	289100	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	345500	20221013	19.54	560000	-26.25	20230303	353500	16.83	20230103	560000	-26.25	20230303	345500	19.54	20221013	0.12	N	001460	5000	31 억	9472	N	N	3	N	N
52	20230621	160231	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	413000	-5000	5	-1.20	9545000	23	35.94	418000	418000	413000	543000	293000	418000	415000.00	1.52	0	0	420000	419000	417500	416500	415000	418250	415750	31	125000	5000	292600	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	345500	20221013	19.54	560000	-26.25	20230303	353500	16.83	20230103	560000	-26.25	20230303	345500	19.54	20221013	0.12	N	001460	5000	31 억	9473	N	N	3	N	N
53	20230621	150848	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	413000	-5000	5	-1.20	7893000	19	29.69	418000	418000	413000	543000	293000	418000	415421.05	1.52	0	-1	420000	419000	417500	416500	415000	418250	415750	31	125000	5000	292600	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	345500	20221013	19.54	560000	-26.25	20230303	353500	16.83	20230103	560000	-26.25	20230303	345500	19.54	20221013	0.12	N	001460	5000	31 억	9473	N	N	0	N	N
54	20230621	140339	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	416000	-2000	5	-0.48	3752500	9	14.06	418000	418000	415000	543000	293000	418000	416944.44	1.52	0	0	420000	419000	417500	416500	415000	418250	415750	31	125000	5000	292600	500	1	624615	2598	9.90	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.71	345500	20221013	20.41	560000	-25.71	20230303	353500	17.68	20230103	560000	-25.71	20230303	345500	20.41	20221013	0.12	N	001460	5000	31 억	9473	N	N	0	N	N
55	20230621	130347	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417500	-500	5	-0.12	2920000	7	10.94	418000	418000	415000	543000	293000	418000	417142.86	1.52	0	0	420000	419000	417500	416500	415000	418250	415750	31	125000	5000	292600	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	345500	20221013	20.84	560000	-25.45	20230303	353500	18.10	20230103	560000	-25.45	20230303	345500	20.84	20221013	0.12	N	001460	5000	31 억	9473	N	N	0	N	N
56	20230621	120249	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417500	-500	5	-0.12	2087500	5	7.81	418000	418000	417000	543000	293000	418000	417500.00	1.52	0	0	420000	419000	417500	416500	415000	418250	415750	31	125000	5000	292600	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	345500	20221013	20.84	560000	-25.45	20230303	353500	18.10	20230103	560000	-25.45	20230303	345500	20.84	20221013	0.12	N	001460	5000	31 억	9473	N	N	0	N	N
57	20230621	110112	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417500	-500	5	-0.12	1670000	4	6.25	418000	418000	417000	543000	293000	418000	417500.00	1.52	0	0	420000	419000	417500	416500	415000	418250	415750	31	125000	5000	292600	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	345500	20221013	20.84	560000	-25.45	20230303	353500	18.10	20230103	560000	-25.45	20230303	345500	20.84	20221013	0.12	N	001460	5000	31 억	9473	N	N	0	N	N
58	20230621	100749	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417500	-500	5	-0.12	1252500	3	4.69	418000	418000	417000	543000	293000	418000	417500.00	1.52	0	0	420000	419000	417500	416500	415000	418250	415750	31	125000	5000	292600	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	345500	20221013	20.84	560000	-25.45	20230303	353500	18.10	20230103	560000	-25.45	20230303	345500	20.84	20221013	0.12	N	001460	5000	31 억	9473	N	N	0	N	N
59	20230621	090218	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418000	0	3	0.00	0	0	0.00	0	0	0	543000	293000	418000	0.00	1.52	0	0	420000	419000	417500	416500	415000	418250	415750	31	125000	5000	292600	500	1	624615	2611	9.95	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.36	345500	20221013	20.98	560000	-25.36	20230303	353500	18.25	20230103	560000	-25.36	20230303	345500	20.98	20221013	0.12	N	001460	5000	31 억	9473	N	N	0	N	N
60	20230620	160105	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418000	-500	5	-0.12	26749000	64	152.38	418500	418500	416000	544000	293000	418500	417953.12	1.52	0	-19	422500	420500	417000	415000	411500	421500	416000	31	125500	5000	292950	500	1	624615	2611	9.95	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.36	345500	20221013	20.98	560000	-25.36	20230303	353500	18.25	20230103	560000	-25.36	20230303	345500	20.98	20221013	0.12	N	001460	5000	31 억	9492	N	N	0	N	N
61	20230620	150717	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417000	-1500	5	-0.36	25915000	62	147.62	418500	418500	416000	544000	293000	418500	417983.87	1.52	0	-19	422500	420500	417000	415000	411500	421500	416000	31	125500	5000	292950	500	1	624615	2605	9.93	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.54	345500	20221013	20.69	560000	-25.54	20230303	353500	17.96	20230103	560000	-25.54	20230303	345500	20.69	20221013	0.12	N	001460	5000	31 억	9492	N	N	0	N	N
62	20230620	141010	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418000	-500	5	-0.12	9196500	22	52.38	418500	418500	416000	544000	293000	418500	418022.73	1.52	0	-1	422500	420500	417000	415000	411500	421500	416000	31	125500	5000	292950	500	1	624615	2611	9.95	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.36	345500	20221013	20.98	560000	-25.36	20230303	353500	18.25	20230103	560000	-25.36	20230303	345500	20.98	20221013	0.12	N	001460	5000	31 억	9492	N	N	0	N	N
63	20230620	130609	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418000	-500	5	-0.12	3764500	9	21.43	418500	418500	417500	544000	293000	418500	418277.78	1.52	0	0	422500	420500	417000	415000	411500	421500	416000	31	125500	5000	292950	500	1	624615	2611	9.95	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.36	345500	20221013	20.98	560000	-25.36	20230303	353500	18.25	20230103	560000	-25.36	20230303	345500	20.98	20221013	0.12	N	001460	5000	31 억	9492	N	N	0	N	N
64	20230620	120524	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418000	-500	5	-0.12	3346500	8	19.05	418500	418500	417500	544000	293000	418500	418312.50	1.52	0	0	422500	420500	417000	415000	411500	421500	416000	31	125500	5000	292950	500	1	624615	2611	9.95	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.36	345500	20221013	20.98	560000	-25.36	20230303	353500	18.25	20230103	560000	-25.36	20230303	345500	20.98	20221013	0.12	N	001460	5000	31 억	9492	N	N	0	N	N
65	20230620	110859	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418500	0	3	0.00	2092500	5	11.90	418500	418500	418500	544000	293000	418500	418500.00	1.52	0	0	422500	420500	417000	415000	411500	421500	416000	31	125500	5000	292950	500	1	624615	2614	9.96	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.27	345500	20221013	21.13	560000	-25.27	20230303	353500	18.39	20230103	560000	-25.27	20230303	345500	21.13	20221013	0.12	N	001460	5000	31 억	9492	N	N	0	N	N
66	20230620	100627	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418500	0	3	0.00	418500	1	2.38	418500	418500	418500	544000	293000	418500	418500.00	1.52	0	0	422500	420500	417000	415000	411500	421500	416000	31	125500	5000	292950	500	1	624615	2614	9.96	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.27	345500	20221013	21.13	560000	-25.27	20230303	353500	18.39	20230103	560000	-25.27	20230303	345500	21.13	20221013	0.12	N	001460	5000	31 억	9492	N	N	0	N	N
67	20230620	090255	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418500	0	3	0.00	0	0	0.00	0	0	0	544000	293000	418500	0.00	1.52	0	0	422500	420500	417000	415000	411500	421500	416000	31	125500	5000	292950	500	1	624615	2614	9.96	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.27	345500	20221013	21.13	560000	-25.27	20230303	353500	18.39	20230103	560000	-25.27	20230303	345500	21.13	20221013	0.12	N	001460	5000	31 억	9492	N	N	0	N	N
68	20230619	160147	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418500	500	2	0.12	17450000	42	44.21	417500	419000	413500	543000	293000	418000	415476.19	1.52	0	-5	425000	421500	416500	413000	408000	423250	414750	31	125000	5000	292600	500	1	624615	2614	9.96	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.27	345500	20221013	21.13	560000	-25.27	20230303	353500	18.39	20230103	560000	-25.27	20230303	345500	21.13	20221013	0.12	N	001460	5000	31 억	9498	N	N	0	N	N
69	20230619	150102	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	414000	-4000	5	-0.96	9118500	22	23.16	417500	417500	413500	543000	293000	418000	414477.27	1.52	0	-2	425000	421500	416500	413000	408000	423250	414750	31	125000	5000	292600	500	1	624615	2586	9.85	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.07	345500	20221013	19.83	560000	-26.07	20230303	353500	17.11	20230103	560000	-26.07	20230303	345500	19.83	20221013	0.12	N	001460	5000	31 억	9498	N	N	0	N	N
70	20230619	140959	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	414000	-4000	5	-0.96	8704500	21	22.11	417500	417500	413500	543000	293000	418000	414500.00	1.52	0	-2	425000	421500	416500	413000	408000	423250	414750	31	125000	5000	292600	500	1	624615	2586	9.85	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.07	345500	20221013	19.83	560000	-26.07	20230303	353500	17.11	20230103	560000	-26.07	20230303	345500	19.83	20221013	0.12	N	001460	5000	31 억	9498	N	N	0	N	N
71	20230619	130634	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	413500	-4500	5	-1.08	7463500	18	18.95	417500	417500	413500	543000	293000	418000	414638.89	1.52	0	-2	425000	421500	416500	413000	408000	423250	414750	31	125000	5000	292600	500	1	624615	2583	9.84	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.16	345500	20221013	19.68	560000	-26.16	20230303	353500	16.97	20230103	560000	-26.16	20230303	345500	19.68	20221013	0.12	N	001460	5000	31 억	9498	N	N	0	N	N
72	20230619	120357	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	413500	-4500	5	-1.08	5396000	13	13.68	417500	417500	413500	543000	293000	418000	415076.92	1.52	0	-2	425000	421500	416500	413000	408000	423250	414750	31	125000	5000	292600	500	1	624615	2583	9.84	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.16	345500	20221013	19.68	560000	-26.16	20230303	353500	16.97	20230103	560000	-26.16	20230303	345500	19.68	20221013	0.12	N	001460	5000	31 억	9498	N	N	0	N	N
73	20230619	110635	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	415000	-3000	5	-0.72	2909500	7	7.37	417500	417500	415000	543000	293000	418000	415642.86	1.52	0	-3	425000	421500	416500	413000	408000	423250	414750	31	125000	5000	292600	500	1	624615	2592	9.88	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.89	345500	20221013	20.12	560000	-25.89	20230303	353500	17.40	20230103	560000	-25.89	20230303	345500	20.12	20221013	0.12	N	001460	5000	31 억	9498	N	N	0	N	N
74	20230619	100806	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417500	-500	5	-0.12	417500	1	1.05	417500	417500	417500	543000	293000	418000	417500.00	1.52	0	0	425000	421500	416500	413000	408000	423250	414750	31	125000	5000	292600	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	345500	20221013	20.84	560000	-25.45	20230303	353500	18.10	20230103	560000	-25.45	20230303	345500	20.84	20221013	0.12	N	001460	5000	31 억	9498	N	N	0	N	N
75	20230619	090825	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417500	-500	5	-0.12	417500	1	1.05	417500	417500	417500	543000	293000	418000	417500.00	1.52	0	0	425000	421500	416500	413000	408000	423250	414750	31	125000	5000	292600	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	345500	20221013	20.84	560000	-25.45	20230303	353500	18.10	20230103	560000	-25.45	20230303	345500	20.84	20221013	0.12	N	001460	5000	31 억	9498	N	N	0	N	N
76	20230616	160450	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418000	500	2	0.12	39603500	95	60.51	417500	420000	411500	542000	292500	417500	416878.95	1.52	0	-15	428500	423000	417000	411500	405500	420000	408500	31	124750	5000	292250	500	1	624615	2611	9.95	0.68	12	0.02	42013.00	614415.00	560000	20230303	-25.36	345500	20221013	20.98	560000	-25.36	20230303	353500	18.25	20230103	560000	-25.36	20230303	345500	20.98	20221013	0.12	N	001460	5000	31 억	9513	N	N	0	N	N
77	20230616	150328	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418000	500	2	0.12	29999000	72	45.86	417500	420000	411500	542000	292500	417500	416652.78	1.52	0	-12	428500	423000	417000	411500	405500	420000	408500	31	124750	5000	292250	500	1	624615	2611	9.95	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.36	345500	20221013	20.98	560000	-25.36	20230303	353500	18.25	20230103	560000	-25.36	20230303	345500	20.98	20221013	0.12	N	001460	5000	31 억	9513	N	N	0	N	N
78	20230616	140105	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	418000	500	2	0.12	29162000	70	44.59	417500	420000	411500	542000	292500	417500	416600.00	1.52	0	-12	428500	423000	417000	411500	405500	420000	408500	31	124750	5000	292250	500	1	624615	2611	9.95	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.36	345500	20221013	20.98	560000	-25.36	20230303	353500	18.25	20230103	560000	-25.36	20230303	345500	20.98	20221013	0.12	N	001460	5000	31 억	9513	N	N	0	N	N
79	20230616	130422	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	419000	1500	2	0.36	16622000	40	25.48	417500	420000	411500	542000	292500	417500	415550.00	1.52	0	-3	428500	423000	417000	411500	405500	420000	408500	31	124750	5000	292250	500	1	624615	2617	9.97	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.18	345500	20221013	21.27	560000	-25.18	20230303	353500	18.53	20230103	560000	-25.18	20230303	345500	21.27	20221013	0.12	N	001460	5000	31 억	9513	N	N	0	N	N
80	20230616	120235	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	419500	2000	2	0.48	13300500	32	20.38	417500	420000	411500	542000	292500	417500	415640.62	1.52	0	0	428500	423000	417000	411500	405500	420000	408500	31	124750	5000	292250	500	1	624615	2620	9.99	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.09	345500	20221013	21.42	560000	-25.09	20230303	353500	18.67	20230103	560000	-25.09	20230303	345500	21.42	20221013	0.12	N	001460	5000	31 억	9513	N	N	0	N	N
81	20230616	110632	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	419500	2000	2	0.48	13300500	32	20.38	417500	420000	411500	542000	292500	417500	415640.62	1.52	0	0	428500	423000	417000	411500	405500	420000	408500	31	124750	5000	292250	500	1	624615	2620	9.99	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.09	345500	20221013	21.42	560000	-25.09	20230303	353500	18.67	20230103	560000	-25.09	20230303	345500	21.42	20221013	0.12	N	001460	5000	31 억	9513	N	N	0	N	N
82	20230616	100517	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417000	-500	5	-0.12	1252000	3	1.91	417500	417500	417000	542000	292500	417500	417333.33	1.52	0	0	428500	423000	417000	411500	405500	420000	408500	31	124750	5000	292250	500	1	624615	2605	9.93	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.54	345500	20221013	20.69	560000	-25.54	20230303	353500	17.96	20230103	560000	-25.54	20230303	345500	20.69	20221013	0.12	N	001460	5000	31 억	9513	N	N	0	N	N
83	20230616	090837	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417500	0	3	0.00	0	0	0.00	0	0	0	542000	292500	417500	0.00	1.52	0	0	428500	423000	417000	411500	405500	420000	408500	31	124750	5000	292250	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	345500	20221013	20.84	560000	-25.45	20230303	353500	18.10	20230103	560000	-25.45	20230303	345500	20.84	20221013	0.12	N	001460	5000	31 억	9513	N	N	0	N	N
84	20230615	150308	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	411500	-8500	5	-2.02	59809500	144	107.46	420000	422500	411000	546000	294000	420000	415343.75	1.52	0	0	426666	423332	420166	416832	413666	421750	415250	31	126000	5000	294000	500	1	624615	2570	9.79	0.67	12	0.02	42013.00	614415.00	560000	20230303	-26.52	345500	20221013	19.10	560000	-26.52	20230303	353500	16.41	20230103	560000	-26.52	20230303	345500	19.10	20221013	0.12	N	001460	5000	31 억	9512	N	N	0	N	N
85	20230615	140219	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	414500	-5500	5	-1.31	37560500	90	67.16	420000	422500	414500	546000	294000	420000	417338.89	1.52	0	3	426666	423332	420166	416832	413666	421750	415250	31	126000	5000	294000	500	1	624615	2589	9.87	0.67	12	0.01	42013.00	614415.00	560000	20230303	-25.98	345500	20221013	19.97	560000	-25.98	20230303	353500	17.26	20230103	560000	-25.98	20230303	345500	19.97	20221013	0.12	N	001460	5000	31 억	9512	N	N	0	N	N
86	20230615	130249	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	415500	-4500	5	-1.07	31329500	75	55.97	420000	422500	415500	546000	294000	420000	417726.67	1.52	0	3	426666	423332	420166	416832	413666	421750	415250	31	126000	5000	294000	500	1	624615	2595	9.89	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.80	345500	20221013	20.26	560000	-25.80	20230303	353500	17.54	20230103	560000	-25.80	20230303	345500	20.26	20221013	0.12	N	001460	5000	31 억	9512	N	N	0	N	N
87	20230615	120850	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	422500	2500	2	0.60	27165500	65	48.51	420000	422500	417000	546000	294000	420000	417930.77	1.52	0	0	426666	423332	420166	416832	413666	421750	415250	31	126000	5000	294000	500	1	624615	2639	10.06	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.55	345500	20221013	22.29	560000	-24.55	20230303	353500	19.52	20230103	560000	-24.55	20230303	345500	22.29	20221013	0.12	N	001460	5000	31 억	9512	N	N	0	N	N
88	20230615	110510	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	417000	-3000	5	-0.71	5024500	12	8.96	420000	420000	417000	546000	294000	420000	418708.33	1.52	0	0	426666	423332	420166	416832	413666	421750	415250	31	126000	5000	294000	500	1	624615	2605	9.93	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.54	345500	20221013	20.69	560000	-25.54	20230303	353500	17.96	20230103	560000	-25.54	20230303	345500	20.69	20221013	0.12	N	001460	5000	31 억	9512	N	N	0	N	N
89	20230611	184903	00	40.00	KOSPI	섬유.의복	N	N	N	N	40	N	416500	-1500	5	-0.36	27524000	66	81.48	416500	427000	416000	543000	293000	418000	417030.30	1.53	-4	-4	422000	420000	417500	415500	413000	421000	416500	31	125000	5000	292600	500	1	624615	2602	9.91	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.62	345500	20221013	20.55	560000	-25.62	20230303	353500	17.82	20230103	560000	-25.62	20230303	345500	20.55	20221013	0.12	N	001460	5000	31 억	9540	N	N	1	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History