KissMeData/016450/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5050	10	2	0.20	82576920	16412	94.85	5080	5080	5000	6550	3530	5040	5031.50	2.37	0	-3948	5133	5086	5043	4996	4953	5085	4995	200	1510	500	3520	10	1	40000000	2020	9.47	0.48	12	0.04	533.00	10589.00	6260	20220906	-19.33	4020	20221013	25.62	5350	-5.61	20230110	4380	15.30	20230316	6260	-19.33	20220906	4020	25.62	20221013	0.36	N	016450	500	200 억	946593	N	N	2	N	N
3	20230630	150307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5020	-20	5	-0.40	78936240	15688	90.67	5080	5080	5000	6550	3530	5040	5031.63	2.37	0	-3874	5133	5086	5043	4996	4953	5085	4995	200	1510	500	3520	10	1	40000000	2008	9.42	0.47	12	0.04	533.00	10589.00	6260	20220906	-19.81	4020	20221013	24.88	5350	-6.17	20230110	4380	14.61	20230316	6260	-19.81	20220906	4020	24.88	20221013	0.36	N	016450	500	200 억	946593	N	N	2	N	N
4	20230630	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5010	-30	5	-0.60	73797620	14664	84.75	5080	5080	5000	6550	3530	5040	5032.57	2.37	0	-3912	5133	5086	5043	4996	4953	5085	4995	200	1510	500	3520	10	1	40000000	2004	9.40	0.47	12	0.04	533.00	10589.00	6260	20220906	-19.97	4020	20221013	24.63	5350	-6.36	20230110	4380	14.38	20230316	6260	-19.97	20220906	4020	24.63	20221013	0.36	N	016450	500	200 억	946593	N	N	2	N	N
5	20230630	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5030	-10	5	-0.20	31642830	6293	36.37	5080	5080	5010	6550	3530	5040	5028.26	2.37	0	-695	5133	5086	5043	4996	4953	5085	4995	200	1510	500	3520	10	1	40000000	2012	9.44	0.48	12	0.02	533.00	10589.00	6260	20220906	-19.65	4020	20221013	25.12	5350	-5.98	20230110	4380	14.84	20230316	6260	-19.65	20220906	4020	25.12	20221013	0.36	N	016450	500	200 억	946593	N	N	2	N	N
6	20230630	120305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5030	-10	5	-0.20	22666550	4509	26.06	5080	5080	5010	6550	3530	5040	5026.96	2.37	0	-388	5133	5086	5043	4996	4953	5085	4995	200	1510	500	3520	10	1	40000000	2012	9.44	0.48	12	0.01	533.00	10589.00	6260	20220906	-19.65	4020	20221013	25.12	5350	-5.98	20230110	4380	14.84	20230316	6260	-19.65	20220906	4020	25.12	20221013	0.36	N	016450	500	200 억	946593	N	N	2	N	N
7	20230630	110307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5030	-10	5	-0.20	19912080	3962	22.90	5080	5080	5010	6550	3530	5040	5025.76	2.37	0	-314	5133	5086	5043	4996	4953	5085	4995	200	1510	500	3520	10	1	40000000	2012	9.44	0.48	12	0.01	533.00	10589.00	6260	20220906	-19.65	4020	20221013	25.12	5350	-5.98	20230110	4380	14.84	20230316	6260	-19.65	20220906	4020	25.12	20221013	0.36	N	016450	500	200 억	946593	N	N	2	N	N
8	20230630	100306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5010	-30	5	-0.60	12458020	2481	14.34	5080	5080	5010	6550	3530	5040	5021.37	2.37	0	-316	5133	5086	5043	4996	4953	5085	4995	200	1510	500	3520	10	1	40000000	2004	9.40	0.47	12	0.01	533.00	10589.00	6260	20220906	-19.97	4020	20221013	24.63	5350	-6.36	20230110	4380	14.38	20230316	6260	-19.97	20220906	4020	24.63	20221013	0.36	N	016450	500	200 억	946593	N	N	2	N	N
9	20230630	090307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	0	3	0.00	680200	134	0.77	5080	5080	5040	6550	3530	5040	5076.12	2.37	0	-13	5133	5086	5043	4996	4953	5085	4995	200	1510	500	3520	10	1	40000000	2016	9.46	0.48	12	0.00	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.36	N	016450	500	200 억	946593	N	N	2	N	N
10	20230629	160306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	0	3	0.00	81781940	16233	56.06	5040	5090	5000	6550	3530	5040	5038.01	2.37	0	-2691	5210	5125	5035	4950	4860	5167	4992	200	1510	500	3520	10	1	40000000	2016	9.46	0.48	12	0.04	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.35	N	016450	500	200 억	949492	N	N	2	N	N
11	20230629	150305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	0	3	0.00	77152780	15314	52.89	5040	5090	5000	6550	3530	5040	5038.06	2.37	0	-2665	5210	5125	5035	4950	4860	5167	4992	200	1510	500	3520	10	1	40000000	2016	9.46	0.48	12	0.04	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.35	N	016450	500	200 억	949492	N	N	1	N	N
12	20230629	140304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	0	3	0.00	56536520	11203	38.69	5040	5090	5010	6550	3530	5040	5046.55	2.37	0	-2055	5210	5125	5035	4950	4860	5167	4992	200	1510	500	3520	10	1	40000000	2016	9.46	0.48	12	0.03	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.35	N	016450	500	200 억	949492	N	N	1	N	N
13	20230629	130304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5060	20	2	0.40	46512210	9215	31.82	5040	5090	5010	6550	3530	5040	5047.45	2.37	0	-979	5210	5125	5035	4950	4860	5167	4992	200	1510	500	3520	10	1	40000000	2024	9.49	0.48	12	0.02	533.00	10589.00	6260	20220906	-19.17	4020	20221013	25.87	5350	-5.42	20230110	4380	15.53	20230316	6260	-19.17	20220906	4020	25.87	20221013	0.35	N	016450	500	200 억	949492	N	N	1	N	N
14	20230629	120305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5060	20	2	0.40	38255300	7581	26.18	5040	5090	5010	6550	3530	5040	5046.21	2.37	0	-671	5210	5125	5035	4950	4860	5167	4992	200	1510	500	3520	10	1	40000000	2024	9.49	0.48	12	0.02	533.00	10589.00	6260	20220906	-19.17	4020	20221013	25.87	5350	-5.42	20230110	4380	15.53	20230316	6260	-19.17	20220906	4020	25.87	20221013	0.35	N	016450	500	200 억	949492	N	N	1	N	N
15	20230629	110305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5030	-10	5	-0.20	27926900	5532	19.10	5040	5090	5010	6550	3530	5040	5048.25	2.37	0	-367	5210	5125	5035	4950	4860	5167	4992	200	1510	500	3520	10	1	40000000	2012	9.44	0.48	12	0.01	533.00	10589.00	6260	20220906	-19.65	4020	20221013	25.12	5350	-5.98	20230110	4380	14.84	20230316	6260	-19.65	20220906	4020	25.12	20221013	0.35	N	016450	500	200 억	949492	N	N	1	N	N
16	20230629	100305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5060	20	2	0.40	19147270	3791	13.09	5040	5090	5020	6550	3530	5040	5050.72	2.37	0	153	5210	5125	5035	4950	4860	5167	4992	200	1510	500	3520	10	1	40000000	2024	9.49	0.48	12	0.01	533.00	10589.00	6260	20220906	-19.17	4020	20221013	25.87	5350	-5.42	20230110	4380	15.53	20230316	6260	-19.17	20220906	4020	25.87	20221013	0.35	N	016450	500	200 억	949492	N	N	1	N	N
17	20230629	090305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5050	10	2	0.20	1689860	335	1.16	5040	5050	5040	6550	3530	5040	5044.36	2.37	0	-84	5210	5125	5035	4950	4860	5167	4992	200	1510	500	3520	10	1	40000000	2020	9.47	0.48	12	0.00	533.00	10589.00	6260	20220906	-19.33	4020	20221013	25.62	5350	-5.61	20230110	4380	15.30	20230316	6260	-19.33	20220906	4020	25.62	20221013	0.35	N	016450	500	200 억	949492	N	N	1	N	N
18	20230628	160303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	-10	5	-0.20	146294500	28912	92.31	5030	5120	4945	6560	3540	5050	5060.02	2.38	0	-4134	5143	5096	5043	4996	4943	5120	5020	200	1510	500	3530	10	1	40000000	2016	9.46	0.48	12	0.07	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.34	N	016450	500	200 억	953226	N	N	1	N	N
19	20230628	150305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	-10	5	-0.20	142988140	28256	90.21	5030	5120	4945	6560	3540	5050	5060.45	2.38	0	-4221	5143	5096	5043	4996	4943	5120	5020	200	1510	500	3530	10	1	40000000	2016	9.46	0.48	12	0.07	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.34	N	016450	500	200 억	953226	N	N	1	N	N
20	20230628	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5080	30	2	0.59	120393770	23782	75.93	5030	5120	4945	6560	3540	5050	5062.39	2.38	0	-2479	5143	5096	5043	4996	4943	5120	5020	200	1510	500	3530	10	1	40000000	2032	9.53	0.48	12	0.06	533.00	10589.00	6260	20220906	-18.85	4020	20221013	26.37	5350	-5.05	20230110	4380	15.98	20230316	6260	-18.85	20220906	4020	26.37	20221013	0.34	N	016450	500	200 억	953226	N	N	1	N	N
21	20230628	130303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	-10	5	-0.20	78578950	15563	49.69	5030	5080	4945	6560	3540	5050	5049.09	2.38	0	-2809	5143	5096	5043	4996	4943	5120	5020	200	1510	500	3530	10	1	40000000	2016	9.46	0.48	12	0.04	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.34	N	016450	500	200 억	953226	N	N	1	N	N
22	20230628	120241	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5060	10	2	0.20	62965360	12476	39.83	5030	5080	4945	6560	3540	5050	5046.92	2.38	0	-2557	5143	5096	5043	4996	4943	5120	5020	200	1510	500	3530	10	1	40000000	2024	9.49	0.48	12	0.03	533.00	10589.00	6260	20220906	-19.17	4020	20221013	25.87	5350	-5.42	20230110	4380	15.53	20230316	6260	-19.17	20220906	4020	25.87	20221013	0.34	N	016450	500	200 억	953226	N	N	1	N	N
23	20230628	110306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5070	20	2	0.40	60992860	12085	38.58	5030	5080	4945	6560	3540	5050	5046.99	2.38	0	-2650	5143	5096	5043	4996	4943	5120	5020	200	1510	500	3530	10	1	40000000	2028	9.51	0.48	12	0.03	533.00	10589.00	6260	20220906	-19.01	4020	20221013	26.12	5350	-5.23	20230110	4380	15.75	20230316	6260	-19.01	20220906	4020	26.12	20221013	0.34	N	016450	500	200 억	953226	N	N	1	N	N
24	20230628	100304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5060	10	2	0.20	39983060	7919	25.28	5030	5080	4945	6560	3540	5050	5049.00	2.38	0	-2238	5143	5096	5043	4996	4943	5120	5020	200	1510	500	3530	10	1	40000000	2024	9.49	0.48	12	0.02	533.00	10589.00	6260	20220906	-19.17	4020	20221013	25.87	5350	-5.42	20230110	4380	15.53	20230316	6260	-19.17	20220906	4020	25.87	20221013	0.34	N	016450	500	200 억	953226	N	N	1	N	N
25	20230628	090304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5020	-30	5	-0.59	2692200	539	1.72	5030	5030	4945	6560	3540	5050	4994.81	2.38	0	-75	5143	5096	5043	4996	4943	5120	5020	200	1510	500	3530	10	1	40000000	2008	9.42	0.47	12	0.00	533.00	10589.00	6260	20220906	-19.81	4020	20221013	24.88	5350	-6.17	20230110	4380	14.61	20230316	6260	-19.81	20220906	4020	24.88	20221013	0.34	N	016450	500	200 억	953226	N	N	1	N	N
26	20230627	160305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5050	60	2	1.20	157731650	31315	199.31	4990	5090	4990	6480	3495	4990	5036.94	2.38	0	3337	5093	5041	4988	4936	4883	5015	4910	200	1492	500	3490	10	1	40000000	2020	9.47	0.48	12	0.08	533.00	10589.00	6260	20220906	-19.33	4020	20221013	25.62	5350	-5.61	20230110	4380	15.30	20230316	6260	-19.33	20220906	4020	25.62	20221013	0.34	N	016450	500	200 억	950005	N	N	1	N	N
27	20230627	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5000	10	2	0.20	154330620	30641	195.02	4990	5090	4990	6480	3495	4990	5036.74	2.38	0	3300	5093	5041	4988	4936	4883	5015	4910	200	1492	500	3490	10	1	40000000	2000	9.38	0.47	12	0.08	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.34	N	016450	500	200 억	950005	N	N	13	N	N
28	20230627	140308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	50	2	1.00	126869490	25168	160.18	4990	5090	4990	6480	3495	4990	5040.90	2.38	0	1684	5093	5041	4988	4936	4883	5015	4910	200	1492	500	3490	10	1	40000000	2016	9.46	0.48	12	0.06	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.34	N	016450	500	200 억	950005	N	N	13	N	N
29	20230627	130308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5060	70	2	1.40	92062230	18288	116.40	4990	5070	4990	6480	3495	4990	5034.02	2.38	0	2575	5093	5041	4988	4936	4883	5015	4910	200	1492	500	3490	10	1	40000000	2024	9.49	0.48	12	0.05	533.00	10589.00	6260	20220906	-19.17	4020	20221013	25.87	5350	-5.42	20230110	4380	15.53	20230316	6260	-19.17	20220906	4020	25.87	20221013	0.34	N	016450	500	200 억	950005	N	N	13	N	N
30	20230627	120309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5010	20	2	0.40	48767200	9700	61.74	4990	5040	4990	6480	3495	4990	5027.55	2.38	0	-390	5093	5041	4988	4936	4883	5015	4910	200	1492	500	3490	10	1	40000000	2004	9.40	0.47	12	0.02	533.00	10589.00	6260	20220906	-19.97	4020	20221013	24.63	5350	-6.36	20230110	4380	14.38	20230316	6260	-19.97	20220906	4020	24.63	20221013	0.34	N	016450	500	200 억	950005	N	N	13	N	N
31	20230627	110308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5030	40	2	0.80	41529440	8257	52.55	4990	5040	4990	6480	3495	4990	5029.60	2.38	0	-358	5093	5041	4988	4936	4883	5015	4910	200	1492	500	3490	10	1	40000000	2012	9.44	0.48	12	0.02	533.00	10589.00	6260	20220906	-19.65	4020	20221013	25.12	5350	-5.98	20230110	4380	14.84	20230316	6260	-19.65	20220906	4020	25.12	20221013	0.34	N	016450	500	200 억	950005	N	N	13	N	N
32	20230627	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5020	30	2	0.60	34927850	6942	44.18	4990	5040	4990	6480	3495	4990	5031.38	2.38	0	-198	5093	5041	4988	4936	4883	5015	4910	200	1492	500	3490	10	1	40000000	2008	9.42	0.47	12	0.02	533.00	10589.00	6260	20220906	-19.81	4020	20221013	24.88	5350	-6.17	20230110	4380	14.61	20230316	6260	-19.81	20220906	4020	24.88	20221013	0.34	N	016450	500	200 억	950005	N	N	13	N	N
33	20230627	090305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4990	0	3	0.00	3168650	635	4.04	4990	4990	4990	6480	3495	4990	4990.00	2.38	0	-40	5093	5041	4988	4936	4883	5015	4910	200	1492	500	3490	5	1	40000000	1996	9.36	0.47	12	0.00	533.00	10589.00	6260	20220906	-20.29	4020	20221013	24.13	5350	-6.73	20230110	4380	13.93	20230316	6260	-20.29	20220906	4020	24.13	20221013	0.34	N	016450	500	200 억	950005	N	N	13	N	N
34	20230626	160303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4990	-50	5	-0.99	76028060	15217	69.86	5000	5040	4935	6550	3530	5040	4996.27	2.39	0	-3965	5146	5092	4986	4932	4826	5120	4960	200	1510	500	3520	5	1	40000000	1996	9.36	0.47	12	0.04	533.00	10589.00	6260	20220906	-20.29	4020	20221013	24.13	5350	-6.73	20230110	4380	13.93	20230316	6260	-20.29	20220906	4020	24.13	20221013	0.33	N	016450	500	200 억	954858	N	N	13	N	N
35	20230626	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4975	-65	5	-1.29	73399675	14690	67.44	5000	5040	4935	6550	3530	5040	4996.57	2.39	0	-4067	5146	5092	4986	4932	4826	5120	4960	200	1510	500	3520	5	1	40000000	1990	9.33	0.47	12	0.04	533.00	10589.00	6260	20220906	-20.53	4020	20221013	23.76	5350	-7.01	20230110	4380	13.58	20230316	6260	-20.53	20220906	4020	23.76	20221013	0.33	N	016450	500	200 억	954858	N	N	62	N	N
36	20230626	140304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5010	-30	5	-0.60	55551285	11117	51.04	5000	5040	4935	6550	3530	5040	4996.96	2.39	0	-3451	5146	5092	4986	4932	4826	5120	4960	200	1510	500	3520	10	1	40000000	2004	9.40	0.47	12	0.03	533.00	10589.00	6260	20220906	-19.97	4020	20221013	24.63	5350	-6.36	20230110	4380	14.38	20230316	6260	-19.97	20220906	4020	24.63	20221013	0.33	N	016450	500	200 억	954858	N	N	62	N	N
37	20230626	130305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5000	-40	5	-0.79	51639575	10336	47.45	5000	5040	4935	6550	3530	5040	4996.08	2.39	0	-2955	5146	5092	4986	4932	4826	5120	4960	200	1510	500	3520	10	1	40000000	2000	9.38	0.47	12	0.03	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.33	N	016450	500	200 억	954858	N	N	62	N	N
38	20230626	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5020	-20	5	-0.40	45033945	9016	41.39	5000	5040	4935	6550	3530	5040	4994.89	2.39	0	-2644	5146	5092	4986	4932	4826	5120	4960	200	1510	500	3520	10	1	40000000	2008	9.42	0.47	12	0.02	533.00	10589.00	6260	20220906	-19.81	4020	20221013	24.88	5350	-6.17	20230110	4380	14.61	20230316	6260	-19.81	20220906	4020	24.88	20221013	0.33	N	016450	500	200 억	954858	N	N	62	N	N
39	20230626	110302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5000	-40	5	-0.79	32010985	6423	29.49	5000	5020	4935	6550	3530	5040	4983.80	2.39	0	-2030	5146	5092	4986	4932	4826	5120	4960	200	1510	500	3520	10	1	40000000	2000	9.38	0.47	12	0.02	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.33	N	016450	500	200 억	954858	N	N	62	N	N
40	20230626	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5010	-30	5	-0.60	23126280	4645	21.32	5000	5020	4935	6550	3530	5040	4978.73	2.39	0	-2008	5146	5092	4986	4932	4826	5120	4960	200	1510	500	3520	10	1	40000000	2004	9.40	0.47	12	0.01	533.00	10589.00	6260	20220906	-19.97	4020	20221013	24.63	5350	-6.36	20230110	4380	14.38	20230316	6260	-19.97	20220906	4020	24.63	20221013	0.33	N	016450	500	200 억	954858	N	N	62	N	N
41	20230626	090303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4955	-85	5	-1.69	5129645	1028	4.72	5000	5010	4955	6550	3530	5040	4989.88	2.39	0	-787	5146	5092	4986	4932	4826	5120	4960	200	1510	500	3520	5	1	40000000	1982	9.30	0.47	12	0.00	533.00	10589.00	6260	20220906	-20.85	4020	20221013	23.26	5350	-7.38	20230110	4380	13.13	20230316	6260	-20.85	20220906	4020	23.26	20221013	0.33	N	016450	500	200 억	954858	N	N	62	N	N
42	20230623	154713	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	5040	110	2	2.23	107003480	21692	139.84	4930	5040	4880	6400	3455	4930	4932.76	2.39	0	-1254	5053	4991	4958	4896	4863	4975	4880	200	1472	500	3450	10	1	40000000	2016	9.46	0.48	12	0.05	533.00	10589.00	6260	20220906	-19.49	4020	20221013	25.37	5350	-5.79	20230110	4380	15.07	20230316	6260	-19.49	20220906	4020	25.37	20221013	0.34	N	016450	500	200 억	956113	N	N	62	N	N
43	20230623	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4890	-40	5	-0.81	66744800	13621	87.81	4930	4935	4880	6400	3455	4930	4900.14	2.39	0	-1137	5053	4991	4958	4896	4863	4975	4880	200	1472	500	3450	5	1	40000000	1956	9.17	0.46	12	0.03	533.00	10589.00	6260	20220906	-21.88	4020	20221013	21.64	5350	-8.60	20230110	4380	11.64	20230316	6260	-21.88	20220906	4020	21.64	20221013	0.34	N	016450	500	200 억	956113	N	N	15	N	N
44	20230622	160746	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4930	-80	5	-1.60	75656955	15213	77.78	5020	5020	4925	6510	3510	5010	4973.94	2.40	0	-3912	5086	5047	5001	4962	4916	5067	4982	200	1500	500	3500	5	1	40000000	1972	9.25	0.47	12	0.04	533.00	10589.00	6260	20220906	-21.25	4020	20221013	22.64	5350	-7.85	20230110	4380	12.56	20230316	6260	-21.25	20220906	4020	22.64	20221013	0.36	N	016450	500	200 억	960060	N	N	15	N	N
45	20230622	150112	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4955	-55	5	-1.10	68368060	13737	70.24	5020	5020	4925	6510	3510	5010	4976.93	2.40	0	-3429	5086	5047	5001	4962	4916	5067	4982	200	1500	500	3500	5	1	40000000	1982	9.30	0.47	12	0.03	533.00	10589.00	6260	20220906	-20.85	4020	20221013	23.26	5350	-7.38	20230110	4380	13.13	20230316	6260	-20.85	20220906	4020	23.26	20221013	0.36	N	016450	500	200 억	960060	N	N	643	N	N
46	20230622	140309	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4990	-20	5	-0.40	39912865	8001	40.91	5020	5020	4960	6510	3510	5010	4988.48	2.40	0	-1323	5086	5047	5001	4962	4916	5067	4982	200	1500	500	3500	5	1	40000000	1996	9.36	0.47	12	0.02	533.00	10589.00	6260	20220906	-20.29	4020	20221013	24.13	5350	-6.73	20230110	4380	13.93	20230316	6260	-20.29	20220906	4020	24.13	20221013	0.36	N	016450	500	200 억	960060	N	N	643	N	N
47	20230622	130814	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5000	-10	5	-0.20	35376930	7092	36.26	5020	5020	4960	6510	3510	5010	4988.29	2.40	0	-596	5086	5047	5001	4962	4916	5067	4982	200	1500	500	3500	10	1	40000000	2000	9.38	0.47	12	0.02	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.36	N	016450	500	200 억	960060	N	N	643	N	N
48	20230622	120638	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4995	-15	5	-0.30	34288735	6874	35.15	5020	5020	4960	6510	3510	5010	4988.18	2.40	0	-554	5086	5047	5001	4962	4916	5067	4982	200	1500	500	3500	5	1	40000000	1998	9.37	0.47	12	0.02	533.00	10589.00	6260	20220906	-20.21	4020	20221013	24.25	5350	-6.64	20230110	4380	14.04	20230316	6260	-20.21	20220906	4020	24.25	20221013	0.36	N	016450	500	200 억	960060	N	N	643	N	N
49	20230622	110457	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5000	-10	5	-0.20	28267035	5669	28.99	5020	5020	4960	6510	3510	5010	4986.25	2.40	0	-537	5086	5047	5001	4962	4916	5067	4982	200	1500	500	3500	10	1	40000000	2000	9.38	0.47	12	0.01	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.36	N	016450	500	200 억	960060	N	N	643	N	N
50	20230622	100159	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4990	-20	5	-0.40	16991985	3414	17.46	5020	5020	4960	6510	3510	5010	4977.15	2.40	0	-344	5086	5047	5001	4962	4916	5067	4982	200	1500	500	3500	5	1	40000000	1996	9.36	0.47	12	0.01	533.00	10589.00	6260	20220906	-20.29	4020	20221013	24.13	5350	-6.73	20230110	4380	13.93	20230316	6260	-20.29	20220906	4020	24.13	20221013	0.36	N	016450	500	200 억	960060	N	N	643	N	N
51	20230622	091004	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4965	-45	5	-0.90	7208725	1449	7.41	5020	5020	4960	6510	3510	5010	4974.97	2.40	0	115	5086	5047	5001	4962	4916	5067	4982	200	1500	500	3500	5	1	40000000	1986	9.32	0.47	12	0.00	533.00	10589.00	6260	20220906	-20.69	4020	20221013	23.51	5350	-7.20	20230110	4380	13.36	20230316	6260	-20.69	20220906	4020	23.51	20221013	0.36	N	016450	500	200 억	960060	N	N	643	N	N
52	20230621	160121	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5010	15	2	0.30	97420795	19508	71.24	4955	5040	4955	6490	3500	4995	4993.87	2.40	0	-1191	5098	5046	4988	4936	4878	5072	4962	200	1495	500	3490	10	1	40000000	2004	9.40	0.47	12	0.05	533.00	10589.00	6260	20220906	-19.97	4020	20221013	24.63	5350	-6.36	20230110	4380	14.38	20230316	6260	-19.97	20220906	4020	24.63	20221013	0.38	N	016450	500	200 억	961176	N	N	643	N	N
53	20230621	150300	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5000	5	2	0.10	82638455	16546	60.43	4955	5040	4955	6490	3500	4995	4994.47	2.40	0	-947	5098	5046	4988	4936	4878	5072	4962	200	1495	500	3490	10	1	40000000	2000	9.38	0.47	12	0.04	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.38	N	016450	500	200 억	961176	N	N	13	N	N
54	20230621	140203	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5000	5	2	0.10	75428515	15104	55.16	4955	5040	4955	6490	3500	4995	4993.94	2.40	0	-919	5098	5046	4988	4936	4878	5072	4962	200	1495	500	3490	10	1	40000000	2000	9.38	0.47	12	0.04	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.38	N	016450	500	200 억	961176	N	N	13	N	N
55	20230621	130135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4995	0	3	0.00	65876610	13190	48.17	4955	5040	4955	6490	3500	4995	4994.44	2.40	0	-919	5098	5046	4988	4936	4878	5072	4962	200	1495	500	3490	5	1	40000000	1998	9.37	0.47	12	0.03	533.00	10589.00	6260	20220906	-20.21	4020	20221013	24.25	5350	-6.64	20230110	4380	14.04	20230316	6260	-20.21	20220906	4020	24.25	20221013	0.38	N	016450	500	200 억	961176	N	N	13	N	N
56	20230621	120850	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4980	-15	5	-0.30	61382375	12287	44.87	4955	5040	4955	6490	3500	4995	4995.72	2.40	0	-928	5098	5046	4988	4936	4878	5072	4962	200	1495	500	3490	5	1	40000000	1992	9.34	0.47	12	0.03	533.00	10589.00	6260	20220906	-20.45	4020	20221013	23.88	5350	-6.92	20230110	4380	13.70	20230316	6260	-20.45	20220906	4020	23.88	20221013	0.38	N	016450	500	200 억	961176	N	N	13	N	N
57	20230621	110341	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4965	-30	5	-0.60	36560935	7329	26.77	4955	5010	4955	6490	3500	4995	4988.53	2.40	0	-1433	5098	5046	4988	4936	4878	5072	4962	200	1495	500	3490	5	1	40000000	1986	9.32	0.47	12	0.02	533.00	10589.00	6260	20220906	-20.69	4020	20221013	23.51	5350	-7.20	20230110	4380	13.36	20230316	6260	-20.69	20220906	4020	23.51	20221013	0.38	N	016450	500	200 억	961176	N	N	13	N	N
58	20230621	100223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5000	5	2	0.10	15467305	3100	11.32	4955	5010	4955	6490	3500	4995	4989.45	2.40	0	-245	5098	5046	4988	4936	4878	5072	4962	200	1495	500	3490	10	1	40000000	2000	9.38	0.47	12	0.01	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.38	N	016450	500	200 억	961176	N	N	13	N	N
59	20230621	090213	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4955	-40	5	-0.80	1124785	227	0.83	4955	4955	4955	6490	3500	4995	4955.00	2.40	0	-54	5098	5046	4988	4936	4878	5072	4962	200	1495	500	3490	5	1	40000000	1982	9.30	0.47	12	0.00	533.00	10589.00	6260	20220906	-20.85	4020	20221013	23.26	5350	-7.38	20230110	4380	13.13	20230316	6260	-20.85	20220906	4020	23.26	20221013	0.38	N	016450	500	200 억	961176	N	N	13	N	N
60	20230620	160449	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4995	55	2	1.11	136203845	27306	93.20	4935	5040	4930	6420	3460	4940	4988.04	2.39	0	6326	4996	4967	4926	4897	4856	4982	4912	200	1480	500	3450	5	1	40000000	1998	9.37	0.47	12	0.07	533.00	10589.00	6260	20220906	-20.21	4020	20221013	24.25	5350	-6.64	20230110	4380	14.04	20230316	6260	-20.21	20220906	4020	24.25	20221013	0.36	N	016450	500	200 억	957045	N	N	13	N	N
61	20230620	150341	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4990	50	2	1.01	133384440	26741	91.28	4935	5040	4930	6420	3460	4940	4988.01	2.39	0	6250	4996	4967	4926	4897	4856	4982	4912	200	1480	500	3450	5	1	40000000	1996	9.36	0.47	12	0.07	533.00	10589.00	6260	20220906	-20.29	4020	20221013	24.13	5350	-6.73	20230110	4380	13.93	20230316	6260	-20.29	20220906	4020	24.13	20221013	0.36	N	016450	500	200 억	957045	N	N	17	N	N
62	20230620	140514	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5000	60	2	1.21	127802525	25623	87.46	4935	5040	4930	6420	3460	4940	4987.80	2.39	0	6251	4996	4967	4926	4897	4856	4982	4912	200	1480	500	3450	10	1	40000000	2000	9.38	0.47	12	0.06	533.00	10589.00	6260	20220906	-20.13	4020	20221013	24.38	5350	-6.54	20230110	4380	14.16	20230316	6260	-20.13	20220906	4020	24.38	20221013	0.36	N	016450	500	200 억	957045	N	N	17	N	N
63	20230620	130904	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4995	55	2	1.11	118355745	23730	81.00	4935	5040	4930	6420	3460	4940	4987.60	2.39	0	5338	4996	4967	4926	4897	4856	4982	4912	200	1480	500	3450	5	1	40000000	1998	9.37	0.47	12	0.06	533.00	10589.00	6260	20220906	-20.21	4020	20221013	24.25	5350	-6.64	20230110	4380	14.04	20230316	6260	-20.21	20220906	4020	24.25	20221013	0.36	N	016450	500	200 억	957045	N	N	17	N	N
64	20230620	120104	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5020	80	2	1.62	100963380	20250	69.12	4935	5040	4930	6420	3460	4940	4985.85	2.39	0	4721	4996	4967	4926	4897	4856	4982	4912	200	1480	500	3450	10	1	40000000	2008	9.42	0.47	12	0.05	533.00	10589.00	6260	20220906	-19.81	4020	20221013	24.88	5350	-6.17	20230110	4380	14.61	20230316	6260	-19.81	20220906	4020	24.88	20221013	0.36	N	016450	500	200 억	957045	N	N	17	N	N
65	20230620	110647	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	5010	70	2	1.42	61139395	12313	42.03	4935	5010	4930	6420	3460	4940	4965.43	2.39	0	3897	4996	4967	4926	4897	4856	4982	4912	200	1480	500	3450	10	1	40000000	2004	9.40	0.47	12	0.03	533.00	10589.00	6260	20220906	-19.97	4020	20221013	24.63	5350	-6.36	20230110	4380	14.38	20230316	6260	-19.97	20220906	4020	24.63	20221013	0.36	N	016450	500	200 억	957045	N	N	17	N	N
66	20230620	100111	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4980	40	2	0.81	35997095	7271	24.82	4935	4980	4930	6420	3460	4940	4950.78	2.39	0	2377	4996	4967	4926	4897	4856	4982	4912	200	1480	500	3450	5	1	40000000	1992	9.34	0.47	12	0.02	533.00	10589.00	6260	20220906	-20.45	4020	20221013	23.88	5350	-6.92	20230110	4380	13.70	20230316	6260	-20.45	20220906	4020	23.88	20221013	0.36	N	016450	500	200 억	957045	N	N	17	N	N
67	20230620	090218	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4945	5	2	0.10	1616255	327	1.12	4935	4945	4935	6420	3460	4940	4942.68	2.39	0	175	4996	4967	4926	4897	4856	4982	4912	200	1480	500	3450	5	1	40000000	1978	9.28	0.47	12	0.00	533.00	10589.00	6260	20220906	-21.01	4020	20221013	23.01	5350	-7.57	20230110	4380	12.90	20230316	6260	-21.01	20220906	4020	23.01	20221013	0.36	N	016450	500	200 억	957045	N	N	17	N	N
68	20230619	160534	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4940	50	2	1.02	140480910	28497	106.00	4885	4955	4885	6350	3425	4890	4929.67	2.38	0	3840	4976	4932	4886	4842	4796	4955	4865	200	1462	500	3420	5	1	40000000	1976	9.27	0.47	12	0.07	533.00	10589.00	6420	20220616	-23.05	4020	20221013	22.89	5350	-7.66	20230110	4380	12.79	20230316	6260	-21.09	20220906	4020	22.89	20221013	0.36	N	016450	500	200 억	953245	N	N	17	N	N
69	20230619	150958	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4945	55	2	1.12	121032010	24563	91.36	4885	4955	4885	6350	3425	4890	4927.41	2.38	0	3366	4976	4932	4886	4842	4796	4955	4865	200	1462	500	3420	5	1	40000000	1978	9.28	0.47	12	0.06	533.00	10589.00	6420	20220616	-22.98	4020	20221013	23.01	5350	-7.57	20230110	4380	12.90	20230316	6260	-21.01	20220906	4020	23.01	20221013	0.36	N	016450	500	200 억	953245	N	N	14	N	N
70	20230619	140945	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4930	40	2	0.82	101598720	20626	76.72	4885	4955	4885	6350	3425	4890	4925.76	2.38	0	2688	4976	4932	4886	4842	4796	4955	4865	200	1462	500	3420	5	1	40000000	1972	9.25	0.47	12	0.05	533.00	10589.00	6420	20220616	-23.21	4020	20221013	22.64	5350	-7.85	20230110	4380	12.56	20230316	6260	-21.25	20220906	4020	22.64	20221013	0.36	N	016450	500	200 억	953245	N	N	14	N	N
71	20230619	130846	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4930	40	2	0.82	80326490	16312	60.67	4885	4955	4885	6350	3425	4890	4924.38	2.38	0	1997	4976	4932	4886	4842	4796	4955	4865	200	1462	500	3420	5	1	40000000	1972	9.25	0.47	12	0.04	533.00	10589.00	6420	20220616	-23.21	4020	20221013	22.64	5350	-7.85	20230110	4380	12.56	20230316	6260	-21.25	20220906	4020	22.64	20221013	0.36	N	016450	500	200 억	953245	N	N	14	N	N
72	20230619	120724	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4955	65	2	1.33	48770760	9920	36.90	4885	4955	4885	6350	3425	4890	4916.41	2.38	0	1358	4976	4932	4886	4842	4796	4955	4865	200	1462	500	3420	5	1	40000000	1982	9.30	0.47	12	0.02	533.00	10589.00	6420	20220616	-22.82	4020	20221013	23.26	5350	-7.38	20230110	4380	13.13	20230316	6260	-20.85	20220906	4020	23.26	20221013	0.36	N	016450	500	200 억	953245	N	N	14	N	N
73	20230619	110437	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4910	20	2	0.41	24976920	5096	18.95	4885	4920	4885	6350	3425	4890	4901.28	2.38	0	592	4976	4932	4886	4842	4796	4955	4865	200	1462	500	3420	5	1	40000000	1964	9.21	0.46	12	0.01	533.00	10589.00	6420	20220616	-23.52	4020	20221013	22.14	5350	-8.22	20230110	4380	12.10	20230316	6260	-21.57	20220906	4020	22.14	20221013	0.36	N	016450	500	200 억	953245	N	N	14	N	N
74	20230619	100932	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4895	5	2	0.10	11307505	2309	8.59	4885	4915	4885	6350	3425	4890	4897.14	2.38	0	111	4976	4932	4886	4842	4796	4955	4865	200	1462	500	3420	5	1	40000000	1958	9.18	0.46	12	0.01	533.00	10589.00	6420	20220616	-23.75	4020	20221013	21.77	5350	-8.50	20230110	4380	11.76	20230316	6260	-21.81	20220906	4020	21.77	20221013	0.36	N	016450	500	200 억	953245	N	N	14	N	N
75	20230619	090355	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4890	0	3	0.00	659480	135	0.50	4885	4890	4885	6350	3425	4890	4885.04	2.38	0	-77	4976	4932	4886	4842	4796	4955	4865	200	1462	500	3420	5	1	40000000	1956	9.17	0.46	12	0.00	533.00	10589.00	6420	20220616	-23.83	4020	20221013	21.64	5350	-8.60	20230110	4380	11.64	20230316	6260	-21.88	20220906	4020	21.64	20221013	0.36	N	016450	500	200 억	953245	N	N	14	N	N
76	20230616	160301	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4890	60	2	1.24	130355510	26681	186.46	4875	4930	4840	6270	3385	4830	4885.70	2.37	0	3602	4943	4886	4853	4796	4763	4870	4780	200	1442	500	3380	5	1	40000000	1956	9.17	0.46	12	0.07	533.00	10589.00	6500	20220615	-24.77	4020	20221013	21.64	5350	-8.60	20230110	4380	11.64	20230316	6420	-23.83	20220616	4020	21.64	20221013	0.36	N	016450	500	200 억	948689	N	N	14	N	N
77	20230616	150757	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4880	50	2	1.04	126373325	25866	180.77	4875	4930	4840	6270	3385	4830	4885.69	2.37	0	3504	4943	4886	4853	4796	4763	4870	4780	200	1442	500	3380	5	1	40000000	1952	9.16	0.46	12	0.06	533.00	10589.00	6500	20220615	-24.92	4020	20221013	21.39	5350	-8.79	20230110	4380	11.42	20230316	6420	-23.99	20220616	4020	21.39	20221013	0.36	N	016450	500	200 억	948689	N	N	16	N	N
78	20230616	140724	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4890	60	2	1.24	87299080	17859	124.81	4875	4930	4840	6270	3385	4830	4888.24	2.37	0	795	4943	4886	4853	4796	4763	4870	4780	200	1442	500	3380	5	1	40000000	1956	9.17	0.46	12	0.04	533.00	10589.00	6500	20220615	-24.77	4020	20221013	21.64	5350	-8.60	20230110	4380	11.64	20230316	6420	-23.83	20220616	4020	21.64	20221013	0.36	N	016450	500	200 억	948689	N	N	16	N	N
79	20230616	130656	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4910	80	2	1.66	76533980	15666	109.48	4875	4930	4840	6270	3385	4830	4885.36	2.37	0	950	4943	4886	4853	4796	4763	4870	4780	200	1442	500	3380	5	1	40000000	1964	9.21	0.46	12	0.04	533.00	10589.00	6500	20220615	-24.46	4020	20221013	22.14	5350	-8.22	20230110	4380	12.10	20230316	6420	-23.52	20220616	4020	22.14	20221013	0.36	N	016450	500	200 억	948689	N	N	16	N	N
80	20230616	120814	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4910	80	2	1.66	62464185	12799	89.45	4875	4930	4840	6270	3385	4830	4880.40	2.37	0	740	4943	4886	4853	4796	4763	4870	4780	200	1442	500	3380	5	1	40000000	1964	9.21	0.46	12	0.03	533.00	10589.00	6500	20220615	-24.46	4020	20221013	22.14	5350	-8.22	20230110	4380	12.10	20230316	6420	-23.52	20220616	4020	22.14	20221013	0.36	N	016450	500	200 억	948689	N	N	16	N	N
81	20230616	110611	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4860	30	2	0.62	26935840	5538	38.70	4875	4900	4840	6270	3385	4830	4863.83	2.37	0	-117	4943	4886	4853	4796	4763	4870	4780	200	1442	500	3380	5	1	40000000	1944	9.12	0.46	12	0.01	533.00	10589.00	6500	20220615	-25.23	4020	20221013	20.90	5350	-9.16	20230110	4380	10.96	20230316	6420	-24.30	20220616	4020	20.90	20221013	0.36	N	016450	500	200 억	948689	N	N	16	N	N
82	20230616	101027	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4860	30	2	0.62	16195750	3329	23.27	4875	4900	4840	6270	3385	4830	4865.06	2.37	0	-8	4943	4886	4853	4796	4763	4870	4780	200	1442	500	3380	5	1	40000000	1944	9.12	0.46	12	0.01	533.00	10589.00	6500	20220615	-25.23	4020	20221013	20.90	5350	-9.16	20230110	4380	10.96	20230316	6420	-24.30	20220616	4020	20.90	20221013	0.36	N	016450	500	200 억	948689	N	N	16	N	N
83	20230616	090529	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4875	45	2	0.93	102330	21	0.15	4875	4875	4875	6270	3385	4830	4875.00	2.37	0	0	4943	4886	4853	4796	4763	4870	4780	200	1442	500	3380	5	1	40000000	1950	9.15	0.46	12	0.00	533.00	10589.00	6500	20220615	-25.00	4020	20221013	21.27	5350	-8.88	20230110	4380	11.30	20230316	6420	-24.07	20220616	4020	21.27	20221013	0.36	N	016450	500	200 억	948689	N	N	16	N	N
84	20230615	150243	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4840	-20	5	-0.41	63841310	13145	52.88	4860	4910	4820	6310	3405	4860	4856.70	2.38	0	-1610	4963	4911	4883	4831	4803	4897	4817	200	1452	500	3400	5	1	40000000	1936	9.08	0.46	12	0.03	533.00	10589.00	6570	20220614	-26.33	4020	20221013	20.40	5350	-9.53	20230110	4380	10.50	20230316	6500	-25.54	20220615	4020	20.40	20221013	0.35	N	016450	500	200 억	950141	N	N	22	N	N
85	20230615	140148	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4830	-30	5	-0.62	62695215	12908	51.92	4860	4910	4820	6310	3405	4860	4857.08	2.38	0	-1501	4963	4911	4883	4831	4803	4897	4817	200	1452	500	3400	5	1	40000000	1932	9.06	0.46	12	0.03	533.00	10589.00	6570	20220614	-26.48	4020	20221013	20.15	5350	-9.72	20230110	4380	10.27	20230316	6500	-25.69	20220615	4020	20.15	20221013	0.35	N	016450	500	200 억	950141	N	N	22	N	N
86	20230615	130721	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4875	15	2	0.31	35767965	7337	29.51	4860	4910	4845	6310	3405	4860	4875.01	2.38	0	-925	4963	4911	4883	4831	4803	4897	4817	200	1452	500	3400	5	1	40000000	1950	9.15	0.46	12	0.02	533.00	10589.00	6570	20220614	-25.80	4020	20221013	21.27	5350	-8.88	20230110	4380	11.30	20230316	6500	-25.00	20220615	4020	21.27	20221013	0.35	N	016450	500	200 억	950141	N	N	22	N	N
87	20230615	120352	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4845	-15	5	-0.31	35040705	7187	28.91	4860	4910	4845	6310	3405	4860	4875.57	2.38	0	-781	4963	4911	4883	4831	4803	4897	4817	200	1452	500	3400	5	1	40000000	1938	9.09	0.46	12	0.02	533.00	10589.00	6570	20220614	-26.26	4020	20221013	20.52	5350	-9.44	20230110	4380	10.62	20230316	6500	-25.46	20220615	4020	20.52	20221013	0.35	N	016450	500	200 억	950141	N	N	22	N	N
88	20230615	110509	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4860	0	3	0.00	30596060	6272	25.23	4860	4910	4860	6310	3405	4860	4878.20	2.38	0	-176	4963	4911	4883	4831	4803	4897	4817	200	1452	500	3400	5	1	40000000	1944	9.12	0.46	12	0.02	533.00	10589.00	6570	20220614	-26.03	4020	20221013	20.90	5350	-9.16	20230110	4380	10.96	20230316	6500	-25.23	20220615	4020	20.90	20221013	0.35	N	016450	500	200 억	950141	N	N	22	N	N
89	20230611	184710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	4835	-5	5	-0.10	180892770	37504	192.53	4910	4910	4800	6290	3390	4840	4823.29	2.37	-16718	-16822	4910	4875	4825	4790	4740	4892	4807	200	1450	500	3380	5	1	40000000	1934	9.07	0.46	12	0.09	533.00	10589.00	7140	20220608	-32.28	4020	20221013	20.27	5350	-9.63	20230110	4380	10.39	20230316	7120	-32.09	20220609	4020	20.27	20221013	0.36	N	016450	500	200 억	947252	N	N	22	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History