KissMeData/009270/price/prices-20241201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241231	160245	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1516492626	1045125	25.31	1430	1483	1413	1898	1022	1460	1450.64	0.87	91108	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.02	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	894110	N	N	1588	N	N
3	20241231	150247	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1516492626	1045125	25.31	1430	1483	1413	1898	1022	1460	1450.64	0.87	91108	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.02	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	894110	N	N	1588	N	N
4	20241231	140245	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1516492626	1045125	25.31	1430	1483	1413	1898	1022	1460	1450.64	0.87	91108	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.02	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	894110	N	N	1588	N	N
5	20241231	130245	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1516492626	1045125	25.31	1430	1483	1413	1898	1022	1460	1450.64	0.87	91108	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.02	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	894110	N	N	1588	N	N
6	20241231	120245	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1516492626	1045125	25.31	1430	1483	1413	1898	1022	1460	1450.64	0.87	91108	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.02	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	894110	N	N	1588	N	N
7	20241231	110244	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1516492626	1045125	25.31	1430	1483	1413	1898	1022	1460	1450.64	0.87	91108	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.02	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	894110	N	N	1588	N	N
8	20241231	100247	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1516492626	1045125	25.31	1430	1483	1413	1898	1022	1460	1450.64	0.87	91108	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.02	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	894110	N	N	1588	N	N
9	20241231	090247	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1516492626	1045125	25.31	1430	1483	1413	1898	1022	1460	1450.64	0.87	91108	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.02	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	894110	N	N	1588	N	N
10	20241230	160244	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1483851440	1022751	24.77	1430	1483	1413	1898	1022	1460	1450.64	0.78	0	90880	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	1.00	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	803002	N	N	1588	N	N
11	20241230	150246	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1474	14	2	0.96	1311390843	905398	21.93	1430	1483	1413	1898	1022	1460	1448.41	0.78	0	65405	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1512	25.41	0.59	12	0.88	58.00	2517.00	1677	20241219	-12.10	1152	20240909	27.95	1677	-12.10	20241219	1152	27.95	20240909	1677	-12.10	20241219	1152	27.95	20240909	4.43	N	009270	500	512 억	803002	N	N	0	N	N
12	20241230	140245	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1472	12	2	0.82	1164863972	806114	19.52	1430	1478	1413	1898	1022	1460	1445.04	0.78	0	46524	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1510	25.38	0.58	12	0.79	58.00	2517.00	1677	20241219	-12.22	1152	20240909	27.78	1677	-12.22	20241219	1152	27.78	20240909	1677	-12.22	20241219	1152	27.78	20240909	4.43	N	009270	500	512 억	803002	N	N	0	N	N
13	20241230	130245	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1467	7	2	0.48	1053438724	730397	17.69	1430	1472	1413	1898	1022	1460	1442.28	0.78	0	27006	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1505	25.29	0.58	12	0.71	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	1677	-12.52	20241219	1152	27.34	20240909	1677	-12.52	20241219	1152	27.34	20240909	4.43	N	009270	500	512 억	803002	N	N	0	N	N
14	20241230	120244	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1466	6	2	0.41	962562297	668277	16.19	1430	1472	1413	1898	1022	1460	1440.36	0.78	0	18941	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1504	25.28	0.58	12	0.65	58.00	2517.00	1677	20241219	-12.58	1152	20240909	27.26	1677	-12.58	20241219	1152	27.26	20240909	1677	-12.58	20241219	1152	27.26	20240909	4.43	N	009270	500	512 억	803002	N	N	0	N	N
15	20241230	110245	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1458	-2	5	-0.14	809036048	563416	13.65	1430	1465	1413	1898	1022	1460	1435.95	0.78	0	18997	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1496	25.14	0.58	12	0.55	58.00	2517.00	1677	20241219	-13.06	1152	20240909	26.56	1677	-13.06	20241219	1152	26.56	20240909	1677	-13.06	20241219	1152	26.56	20240909	4.43	N	009270	500	512 억	803002	N	N	0	N	N
16	20241230	100246	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1445	-15	5	-1.03	617397296	431405	10.45	1430	1453	1413	1898	1022	1460	1431.13	0.78	0	30595	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1482	24.91	0.57	12	0.42	58.00	2517.00	1677	20241219	-13.83	1152	20240909	25.43	1677	-13.83	20241219	1152	25.43	20240909	1677	-13.83	20241219	1152	25.43	20240909	4.43	N	009270	500	512 억	803002	N	N	0	N	N
17	20241230	090246	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1416	-44	5	-3.01	227116651	159270	3.86	1430	1439	1416	1898	1022	1460	1425.99	0.78	0	13251	1603	1531	1486	1414	1369	1509	1392	513	438	500	1080	1	1	102586356	1453	24.41	0.56	12	0.16	58.00	2517.00	1677	20241219	-15.56	1152	20240909	22.92	1677	-15.56	20241219	1152	22.92	20240909	1677	-15.56	20241219	1152	22.92	20240909	4.43	N	009270	500	512 억	803002	N	N	0	N	N
18	20241227	160244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1460	-117	5	-7.42	5616888027	3756482	115.30	1543	1558	1441	2050	1104	1577	1495.33	0.90	0	-125327	1617	1596	1559	1538	1501	1607	1549	513	473	500	1160	1	1	102586356	1498	25.17	0.58	12	3.66	58.00	2517.00	1677	20241219	-12.94	1152	20240909	26.74	1677	-12.94	20241219	1152	26.74	20240909	1677	-12.94	20241219	1152	26.74	20240909	4.34	N	009270	500	512 억	919971	N	N	116	N	N
19	20241227	150243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1463	-114	5	-7.23	5251933438	3506656	107.63	1543	1558	1441	2050	1104	1577	1497.69	0.90	0	-96664	1617	1596	1559	1538	1501	1607	1549	513	473	500	1160	1	1	102586356	1501	25.22	0.58	12	3.42	58.00	2517.00	1677	20241219	-12.76	1152	20240909	27.00	1677	-12.76	20241219	1152	27.00	20240909	1677	-12.76	20241219	1152	27.00	20240909	4.34	N	009270	500	512 억	919971	N	N	116	N	N
20	20241227	140246	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1452	-125	5	-7.93	4667605958	3107877	95.39	1543	1558	1441	2050	1104	1577	1501.85	0.90	0	29690	1617	1596	1559	1538	1501	1607	1549	513	473	500	1160	1	1	102586356	1490	25.03	0.58	12	3.03	58.00	2517.00	1677	20241219	-13.42	1152	20240909	26.04	1677	-13.42	20241219	1152	26.04	20240909	1677	-13.42	20241219	1152	26.04	20240909	4.34	N	009270	500	512 억	919971	N	N	116	N	N
21	20241227	130245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1468	-109	5	-6.91	4164312669	2761778	84.77	1543	1558	1460	2050	1104	1577	1507.82	0.90	0	90640	1617	1596	1559	1538	1501	1607	1549	513	473	500	1160	1	1	102586356	1506	25.31	0.58	12	2.69	58.00	2517.00	1677	20241219	-12.46	1152	20240909	27.43	1677	-12.46	20241219	1152	27.43	20240909	1677	-12.46	20241219	1152	27.43	20240909	4.34	N	009270	500	512 억	919971	N	N	116	N	N
22	20241227	120244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1474	-103	5	-6.53	3737121534	2470649	75.83	1543	1558	1474	2050	1104	1577	1512.59	0.90	0	79007	1617	1596	1559	1538	1501	1607	1549	513	473	500	1160	1	1	102586356	1512	25.41	0.59	12	2.41	58.00	2517.00	1677	20241219	-12.10	1152	20240909	27.95	1677	-12.10	20241219	1152	27.95	20240909	1677	-12.10	20241219	1152	27.95	20240909	4.34	N	009270	500	512 억	919971	N	N	116	N	N
23	20241227	110244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1504	-73	5	-4.63	2725411669	1791210	54.98	1543	1558	1495	2050	1104	1577	1521.53	0.90	0	-48780	1617	1596	1559	1538	1501	1607	1549	513	473	500	1160	1	1	102586356	1543	25.93	0.60	12	1.75	58.00	2517.00	1677	20241219	-10.32	1152	20240909	30.56	1677	-10.32	20241219	1152	30.56	20240909	1677	-10.32	20241219	1152	30.56	20240909	4.34	N	009270	500	512 억	919971	N	N	116	N	N
24	20241227	100244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1525	-52	5	-3.30	1550983388	1013779	31.12	1543	1558	1513	2050	1104	1577	1529.88	0.90	0	108879	1617	1596	1559	1538	1501	1607	1549	513	473	500	1160	1	1	102586356	1564	26.29	0.61	12	0.99	58.00	2517.00	1677	20241219	-9.06	1152	20240909	32.38	1677	-9.06	20241219	1152	32.38	20240909	1677	-9.06	20241219	1152	32.38	20240909	4.34	N	009270	500	512 억	919971	N	N	116	N	N
25	20241227	090246	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1545	-32	5	-2.03	216896973	140379	4.31	1543	1558	1542	2050	1104	1577	1544.94	0.90	0	-2328	1617	1596	1559	1538	1501	1607	1549	513	473	500	1160	1	1	102586356	1585	26.64	0.61	12	0.14	58.00	2517.00	1677	20241219	-7.87	1152	20240909	34.11	1677	-7.87	20241219	1152	34.11	20240909	1677	-7.87	20241219	1152	34.11	20240909	4.34	N	009270	500	512 억	919971	N	N	116	N	N
26	20241226	160244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1577	35	2	2.27	4872652586	3149429	82.30	1533	1580	1522	2000	1080	1542	1546.64	0.81	0	91763	1604	1573	1534	1503	1464	1588	1518	513	458	500	1140	1	1	102586356	1618	27.19	0.63	12	3.07	58.00	2517.00	1677	20241219	-5.96	1152	20240909	36.89	1677	-5.96	20241219	1152	36.89	20240909	1677	-5.96	20241219	1152	36.89	20240909	4.14	N	009270	500	512 억	833006	N	N	116	N	N
27	20241226	150243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1556	14	2	0.91	3838777500	2489735	65.06	1533	1570	1522	2000	1080	1542	1541.84	0.81	0	125947	1604	1573	1534	1503	1464	1588	1518	513	458	500	1140	1	1	102586356	1596	26.83	0.62	12	2.43	58.00	2517.00	1677	20241219	-7.22	1152	20240909	35.07	1677	-7.22	20241219	1152	35.07	20240909	1677	-7.22	20241219	1152	35.07	20240909	4.14	N	009270	500	512 억	833006	N	N	289	N	N
28	20241226	140242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1533	-9	5	-0.58	3050335929	1981642	51.78	1533	1554	1522	2000	1080	1542	1539.20	0.81	0	54252	1604	1573	1534	1503	1464	1588	1518	513	458	500	1140	1	1	102586356	1573	26.43	0.61	12	1.93	58.00	2517.00	1677	20241219	-8.59	1152	20240909	33.07	1677	-8.59	20241219	1152	33.07	20240909	1677	-8.59	20241219	1152	33.07	20240909	4.14	N	009270	500	512 억	833006	N	N	289	N	N
29	20241226	130244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1546	4	2	0.26	2553172069	1658361	43.33	1533	1554	1522	2000	1080	1542	1539.48	0.81	0	8486	1604	1573	1534	1503	1464	1588	1518	513	458	500	1140	1	1	102586356	1586	26.66	0.61	12	1.62	58.00	2517.00	1677	20241219	-7.81	1152	20240909	34.20	1677	-7.81	20241219	1152	34.20	20240909	1677	-7.81	20241219	1152	34.20	20240909	4.14	N	009270	500	512 억	833006	N	N	289	N	N
30	20241226	120243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1549	7	2	0.45	2133580839	1386386	36.23	1533	1554	1522	2000	1080	1542	1538.80	0.81	0	1762	1604	1573	1534	1503	1464	1588	1518	513	458	500	1140	1	1	102586356	1589	26.71	0.62	12	1.35	58.00	2517.00	1677	20241219	-7.63	1152	20240909	34.46	1677	-7.63	20241219	1152	34.46	20240909	1677	-7.63	20241219	1152	34.46	20240909	4.14	N	009270	500	512 억	833006	N	N	289	N	N
31	20241226	110243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1533	-9	5	-0.58	1396679711	909104	23.76	1533	1549	1522	2000	1080	1542	1535.88	0.81	0	32874	1604	1573	1534	1503	1464	1588	1518	513	458	500	1140	1	1	102586356	1573	26.43	0.61	12	0.89	58.00	2517.00	1677	20241219	-8.59	1152	20240909	33.07	1677	-8.59	20241219	1152	33.07	20240909	1677	-8.59	20241219	1152	33.07	20240909	4.14	N	009270	500	512 억	833006	N	N	289	N	N
32	20241226	100243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1533	-9	5	-0.58	1020344477	664225	17.36	1533	1549	1522	2000	1080	1542	1535.50	0.81	0	-1397	1604	1573	1534	1503	1464	1588	1518	513	458	500	1140	1	1	102586356	1573	26.43	0.61	12	0.65	58.00	2517.00	1677	20241219	-8.59	1152	20240909	33.07	1677	-8.59	20241219	1152	33.07	20240909	1677	-8.59	20241219	1152	33.07	20240909	4.14	N	009270	500	512 억	833006	N	N	289	N	N
33	20241226	090243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1538	-4	5	-0.26	223843695	145574	3.80	1533	1542	1532	2000	1080	1542	1534.10	0.81	0	5424	1604	1573	1534	1503	1464	1588	1518	513	458	500	1140	1	1	102586356	1578	26.52	0.61	12	0.14	58.00	2517.00	1677	20241219	-8.29	1152	20240909	33.51	1677	-8.29	20241219	1152	33.51	20240909	1677	-8.29	20241219	1152	33.51	20240909	4.14	N	009270	500	512 억	833006	N	N	289	N	N
34	20241224	160243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1542	17	2	1.11	5717888570	3755292	52.24	1501	1565	1495	1982	1068	1525	1522.43	1.22	0	-109474	1609	1567	1537	1495	1465	1552	1480	513	457	500	1120	1	1	102586356	1582	26.59	0.61	12	3.66	58.00	2517.00	1677	20241219	-8.05	1152	20240909	33.85	1677	-8.05	20241219	1152	33.85	20240909	1677	-8.05	20241219	1152	33.85	20240909	4.38	N	009270	500	512 억	1247119	N	N	289	N	N
35	20241224	150242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1532	7	2	0.46	5113096333	3361892	46.77	1501	1565	1495	1982	1068	1525	1520.90	1.22	0	-50991	1609	1567	1537	1495	1465	1552	1480	513	457	500	1120	1	1	102586356	1572	26.41	0.61	12	3.28	58.00	2517.00	1677	20241219	-8.65	1152	20240909	32.99	1677	-8.65	20241219	1152	32.99	20240909	1677	-8.65	20241219	1152	32.99	20240909	4.38	N	009270	500	512 억	1247119	N	N	19	N	N
36	20241224	140242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1521	-4	5	-0.26	3160850590	2091000	29.09	1501	1533	1495	1982	1068	1525	1511.63	1.22	0	-54771	1609	1567	1537	1495	1465	1552	1480	513	457	500	1120	1	1	102586356	1560	26.22	0.60	12	2.04	58.00	2517.00	1677	20241219	-9.30	1152	20240909	32.03	1677	-9.30	20241219	1152	32.03	20240909	1677	-9.30	20241219	1152	32.03	20240909	4.38	N	009270	500	512 억	1247119	N	N	19	N	N
37	20241224	130242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1514	-11	5	-0.72	2802037239	1853433	25.78	1501	1533	1495	1982	1068	1525	1511.80	1.22	0	-63091	1609	1567	1537	1495	1465	1552	1480	513	457	500	1120	1	1	102586356	1553	26.10	0.60	12	1.81	58.00	2517.00	1677	20241219	-9.72	1152	20240909	31.42	1677	-9.72	20241219	1152	31.42	20240909	1677	-9.72	20241219	1152	31.42	20240909	4.38	N	009270	500	512 억	1247119	N	N	19	N	N
38	20241224	120242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1516	-9	5	-0.59	2115762449	1400301	19.48	1501	1528	1495	1982	1068	1525	1510.92	1.22	0	-22171	1609	1567	1537	1495	1465	1552	1480	513	457	500	1120	1	1	102586356	1555	26.14	0.60	12	1.36	58.00	2517.00	1677	20241219	-9.60	1152	20240909	31.60	1677	-9.60	20241219	1152	31.60	20240909	1677	-9.60	20241219	1152	31.60	20240909	4.38	N	009270	500	512 억	1247119	N	N	19	N	N
39	20241224	110243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1519	-6	5	-0.39	1915946883	1268376	17.64	1501	1528	1495	1982	1068	1525	1510.53	1.22	0	-14841	1609	1567	1537	1495	1465	1552	1480	513	457	500	1120	1	1	102586356	1558	26.19	0.60	12	1.24	58.00	2517.00	1677	20241219	-9.42	1152	20240909	31.86	1677	-9.42	20241219	1152	31.86	20240909	1677	-9.42	20241219	1152	31.86	20240909	4.38	N	009270	500	512 억	1247119	N	N	19	N	N
40	20241224	100243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1505	-20	5	-1.31	1461275954	968619	13.47	1501	1528	1495	1982	1068	1525	1508.59	1.22	0	21558	1609	1567	1537	1495	1465	1552	1480	513	457	500	1120	1	1	102586356	1544	25.95	0.60	12	0.94	58.00	2517.00	1677	20241219	-10.26	1152	20240909	30.64	1677	-10.26	20241219	1152	30.64	20240909	1677	-10.26	20241219	1152	30.64	20240909	4.38	N	009270	500	512 억	1247119	N	N	19	N	N
41	20241224	090244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1511	-14	5	-0.92	328636115	218733	3.04	1501	1513	1495	1982	1068	1525	1502.27	1.22	0	25059	1609	1567	1537	1495	1465	1552	1480	513	457	500	1120	1	1	102586356	1550	26.05	0.60	12	0.21	58.00	2517.00	1677	20241219	-9.90	1152	20240909	31.16	1677	-9.90	20241219	1152	31.16	20240909	1677	-9.90	20241219	1152	31.16	20240909	4.38	N	009270	500	512 억	1247119	N	N	19	N	N
42	20241223	160241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1525	25	2	1.67	10812858099	7048024	18.52	1534	1579	1507	1950	1050	1500	1534.20	1.30	0	-95440	1785	1642	1524	1381	1263	1714	1453	513	450	500	1110	1	1	102586356	1564	26.29	0.61	12	6.87	58.00	2517.00	1677	20241219	-9.06	1152	20240909	32.38	1677	-9.06	20241219	1152	32.38	20240909	1677	-9.06	20241219	1152	32.38	20240909	3.58	N	009270	500	512 억	1338422	N	N	19	N	N
43	20241223	150243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1527	27	2	1.80	10033734607	6536559	17.18	1534	1579	1507	1950	1050	1500	1535.02	1.30	0	-128660	1785	1642	1524	1381	1263	1714	1453	513	450	500	1110	1	1	102586356	1566	26.33	0.61	12	6.37	58.00	2517.00	1677	20241219	-8.94	1152	20240909	32.55	1677	-8.94	20241219	1152	32.55	20240909	1677	-8.94	20241219	1152	32.55	20240909	3.58	N	009270	500	512 억	1338422	N	N	354	N	N
44	20241223	140240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1540	40	2	2.67	9275575190	6041670	15.88	1534	1579	1507	1950	1050	1500	1535.27	1.30	0	-94537	1785	1642	1524	1381	1263	1714	1453	513	450	500	1110	1	1	102586356	1580	26.55	0.61	12	5.89	58.00	2517.00	1677	20241219	-8.17	1152	20240909	33.68	1677	-8.17	20241219	1152	33.68	20240909	1677	-8.17	20241219	1152	33.68	20240909	3.58	N	009270	500	512 억	1338422	N	N	354	N	N
45	20241223	130242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1525	25	2	1.67	7701444447	5017758	13.19	1534	1579	1507	1950	1050	1500	1534.84	1.30	0	-121071	1785	1642	1524	1381	1263	1714	1453	513	450	500	1110	1	1	102586356	1564	26.29	0.61	12	4.89	58.00	2517.00	1677	20241219	-9.06	1152	20240909	32.38	1677	-9.06	20241219	1152	32.38	20240909	1677	-9.06	20241219	1152	32.38	20240909	3.58	N	009270	500	512 억	1338422	N	N	354	N	N
46	20241223	120241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1518	18	2	1.20	4712148827	3086402	8.11	1534	1556	1507	1950	1050	1500	1526.75	1.30	0	-87878	1785	1642	1524	1381	1263	1714	1453	513	450	500	1110	1	1	102586356	1557	26.17	0.60	12	3.01	58.00	2517.00	1677	20241219	-9.48	1152	20240909	31.77	1677	-9.48	20241219	1152	31.77	20240909	1677	-9.48	20241219	1152	31.77	20240909	3.58	N	009270	500	512 억	1338422	N	N	354	N	N
47	20241223	110241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1513	13	2	0.87	4276726860	2800503	7.36	1534	1556	1507	1950	1050	1500	1527.14	1.30	0	-65861	1785	1642	1524	1381	1263	1714	1453	513	450	500	1110	1	1	102586356	1552	26.09	0.60	12	2.73	58.00	2517.00	1677	20241219	-9.78	1152	20240909	31.34	1677	-9.78	20241219	1152	31.34	20240909	1677	-9.78	20241219	1152	31.34	20240909	3.58	N	009270	500	512 억	1338422	N	N	354	N	N
48	20241223	100241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1518	18	2	1.20	3696611252	2417117	6.35	1534	1556	1507	1950	1050	1500	1529.36	1.30	0	-27703	1785	1642	1524	1381	1263	1714	1453	513	450	500	1110	1	1	102586356	1557	26.17	0.60	12	2.36	58.00	2517.00	1677	20241219	-9.48	1152	20240909	31.77	1677	-9.48	20241219	1152	31.77	20240909	1677	-9.48	20241219	1152	31.77	20240909	3.58	N	009270	500	512 억	1338422	N	N	354	N	N
49	20241223	090242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1513	13	2	0.87	827646914	541698	1.42	1534	1543	1510	1950	1050	1500	1527.93	1.30	0	-54693	1785	1642	1524	1381	1263	1714	1453	513	450	500	1110	1	1	102586356	1552	26.09	0.60	12	0.53	58.00	2517.00	1677	20241219	-9.78	1152	20240909	31.34	1677	-9.78	20241219	1152	31.34	20240909	1677	-9.78	20241219	1152	31.34	20240909	3.58	N	009270	500	512 억	1338422	N	N	354	N	N
50	20241220	160240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1500	75	2	5.26	57691718537	36816738	133.72	1420	1667	1406	1852	998	1425	1567.11	0.79	0	525473	1762	1593	1508	1339	1254	1551	1297	513	427	500	1050	1	1	102586356	1539	25.86	0.60	12	35.89	58.00	2517.00	1677	20241219	-10.55	1152	20240909	30.21	1677	-10.55	20241219	1152	30.21	20240909	1677	-10.55	20241219	1152	30.21	20240909	3.68	N	009270	500	512 억	813997	N	N	354	N	N
51	20241220	150240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1512	87	2	6.11	56640976755	36117607	131.18	1420	1667	1406	1852	998	1425	1568.35	0.79	0	525777	1762	1593	1508	1339	1254	1551	1297	513	427	500	1050	1	1	102586356	1551	26.07	0.60	12	35.21	58.00	2517.00	1677	20241219	-9.84	1152	20240909	31.25	1677	-9.84	20241219	1152	31.25	20240909	1677	-9.84	20241219	1152	31.25	20240909	3.68	N	009270	500	512 억	813997	N	N	0	N	N
52	20241220	140241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1516	91	2	6.39	55278505027	35214320	127.90	1420	1667	1406	1852	998	1425	1569.89	0.79	0	512590	1762	1593	1508	1339	1254	1551	1297	513	427	500	1050	1	1	102586356	1555	26.14	0.60	12	34.33	58.00	2517.00	1677	20241219	-9.60	1152	20240909	31.60	1677	-9.60	20241219	1152	31.60	20240909	1677	-9.60	20241219	1152	31.60	20240909	3.68	N	009270	500	512 억	813997	N	N	0	N	N
53	20241220	130240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1501	76	2	5.33	53446936541	34004634	123.50	1420	1667	1406	1852	998	1425	1571.87	0.79	0	632547	1762	1593	1508	1339	1254	1551	1297	513	427	500	1050	1	1	102586356	1540	25.88	0.60	12	33.15	58.00	2517.00	1677	20241219	-10.49	1152	20240909	30.30	1677	-10.49	20241219	1152	30.30	20240909	1677	-10.49	20241219	1152	30.30	20240909	3.68	N	009270	500	512 억	813997	N	N	0	N	N
54	20241220	120239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1515	90	2	6.32	50142242405	31812960	115.54	1420	1667	1406	1852	998	1425	1576.29	0.79	0	559980	1762	1593	1508	1339	1254	1551	1297	513	427	500	1050	1	1	102586356	1554	26.12	0.60	12	31.01	58.00	2517.00	1677	20241219	-9.66	1152	20240909	31.51	1677	-9.66	20241219	1152	31.51	20240909	1677	-9.66	20241219	1152	31.51	20240909	3.68	N	009270	500	512 억	813997	N	N	0	N	N
55	20241220	110239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1530	105	2	7.37	45856831897	29001078	105.33	1420	1667	1406	1852	998	1425	1581.36	0.79	0	733163	1762	1593	1508	1339	1254	1551	1297	513	427	500	1050	1	1	102586356	1570	26.38	0.61	12	28.27	58.00	2517.00	1677	20241219	-8.77	1152	20240909	32.81	1677	-8.77	20241219	1152	32.81	20240909	1677	-8.77	20241219	1152	32.81	20240909	3.68	N	009270	500	512 억	813997	N	N	0	N	N
56	20241220	100240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1613	188	2	13.19	15045572443	9815816	35.65	1420	1634	1406	1852	998	1425	1533.09	0.79	0	107648	1762	1593	1508	1339	1254	1551	1297	513	427	500	1050	1	1	102586356	1655	27.81	0.64	12	9.57	58.00	2517.00	1677	20241219	-3.82	1152	20240909	40.02	1677	-3.82	20241219	1152	40.02	20240909	1677	-3.82	20241219	1152	40.02	20240909	3.68	N	009270	500	512 억	813997	N	N	0	N	N
57	20241220	090241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1417	-8	5	-0.56	289912536	204872	0.74	1420	1421	1406	1852	998	1425	1413.55	0.79	0	16382	1762	1593	1508	1339	1254	1551	1297	513	427	500	1050	1	1	102586356	1454	24.43	0.56	12	0.20	58.00	2517.00	1677	20241219	-15.50	1152	20240909	23.00	1677	-15.50	20241219	1152	23.00	20240909	1677	-15.50	20241219	1152	23.00	20240909	3.68	N	009270	500	512 억	813997	N	N	0	N	N
58	20241219	160240	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1425	4	2	0.28	42928159794	27284364	972.89	1614	1677	1423	1847	995	1421	1573.52	1.42	0	-646628	1457	1439	1418	1400	1379	1428	1389	513	426	500	1050	1	1	102586356	1462	24.57	0.57	12	26.60	58.00	2517.00	1677	20241219	-15.03	1152	20240909	23.70	1677	-15.03	20241219	1152	23.70	20240909	1677	-15.03	20241219	1152	23.70	20240909	3.51	N	009270	500	512 억	1458187	N	N	25800	N	N
59	20241219	150239	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1428	7	2	0.49	42211799519	26782918	955.01	1614	1677	1423	1847	995	1421	1576.07	1.42	0	-739908	1457	1439	1418	1400	1379	1428	1389	513	426	500	1050	1	1	102586356	1465	24.62	0.57	12	26.11	58.00	2517.00	1677	20241219	-14.85	1152	20240909	23.96	1677	-14.85	20241219	1152	23.96	20240909	1677	-14.85	20241219	1152	23.96	20240909	3.51	N	009270	500	512 억	1458187	N	N	25800	N	N
60	20241219	140239	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1452	31	2	2.18	41197378346	26078738	929.90	1614	1677	1437	1847	995	1421	1579.73	1.42	0	-783186	1457	1439	1418	1400	1379	1428	1389	513	426	500	1050	1	1	102586356	1490	25.03	0.58	12	25.42	58.00	2517.00	1677	20241219	-13.42	1152	20240909	26.04	1677	-13.42	20241219	1152	26.04	20240909	1677	-13.42	20241219	1152	26.04	20240909	3.51	N	009270	500	512 억	1458187	N	N	25800	N	N
61	20241219	130239	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1486	65	2	4.57	39082225492	24628284	878.18	1614	1677	1485	1847	995	1421	1586.89	1.42	0	-797875	1457	1439	1418	1400	1379	1428	1389	513	426	500	1050	1	1	102586356	1524	25.62	0.59	12	24.01	58.00	2517.00	1677	20241219	-11.39	1152	20240909	28.99	1677	-11.39	20241219	1152	28.99	20240909	1677	-11.39	20241219	1152	28.99	20240909	3.51	N	009270	500	512 억	1458187	N	N	25800	N	N
62	20241219	120240	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1496	75	2	5.28	37677926586	23690572	844.75	1614	1677	1486	1847	995	1421	1590.42	1.42	0	-779318	1457	1439	1418	1400	1379	1428	1389	513	426	500	1050	1	1	102586356	1535	25.79	0.59	12	23.09	58.00	2517.00	1677	20241219	-10.79	1152	20240909	29.86	1677	-10.79	20241219	1152	29.86	20240909	1677	-10.79	20241219	1152	29.86	20240909	3.51	N	009270	500	512 억	1458187	N	N	25800	N	N
63	20241219	110240	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1526	105	2	7.39	34267236175	21421140	763.83	1614	1677	1525	1847	995	1421	1599.69	1.42	0	-799683	1457	1439	1418	1400	1379	1428	1389	513	426	500	1050	1	1	102586356	1565	26.31	0.61	12	20.88	58.00	2517.00	1677	20241219	-9.00	1152	20240909	32.47	1677	-9.00	20241219	1152	32.47	20240909	1677	-9.00	20241219	1152	32.47	20240909	3.51	N	009270	500	512 억	1458187	N	N	25800	N	N
64	20241219	100239	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1545	124	2	8.73	30882076803	19235010	685.87	1614	1677	1534	1847	995	1421	1605.52	1.42	0	-788683	1457	1439	1418	1400	1379	1428	1389	513	426	500	1050	1	1	102586356	1585	26.64	0.61	12	18.75	58.00	2517.00	1677	20241219	-7.87	1152	20240909	34.11	1677	-7.87	20241219	1152	34.11	20240909	1677	-7.87	20241219	1152	34.11	20240909	3.51	N	009270	500	512 억	1458187	N	N	25800	N	N
65	20241219	090240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1622	201	2	14.14	4614566181	2849722	101.61	1614	1642	1612	1847	995	1421	1619.32	1.42	0	-77057	1457	1439	1418	1400	1379	1428	1389	513	426	500	1050	1	1	102586356	1664	27.97	0.64	12	2.78	58.00	2517.00	1664	20241213	-2.52	1152	20240909	40.80	1664	-2.52	20241213	1152	40.80	20240909	1664	-2.52	20241213	1152	40.80	20240909	3.51	N	009270	500	512 억	1458187	N	N	25800	N	N
66	20241218	160238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1421	-17	5	-1.18	2341134022	1654590	66.39	1425	1436	1397	1869	1007	1438	1414.86	1.45	0	-28645	1517	1477	1448	1408	1379	1463	1394	513	431	500	1060	1	1	102586356	1458	24.50	0.56	12	1.61	58.00	2517.00	1664	20241213	-14.60	1152	20240909	23.35	1664	-14.60	20241213	1152	23.35	20240909	1664	-14.60	20241213	1152	23.35	20240909	3.20	N	009270	500	512 억	1482657	N	N	25800	N	N
67	20241218	150239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1421	-17	5	-1.18	2063302944	1459383	58.55	1425	1436	1397	1869	1007	1438	1413.74	1.45	0	21468	1517	1477	1448	1408	1379	1463	1394	513	431	500	1060	1	1	102586356	1458	24.50	0.56	12	1.42	58.00	2517.00	1664	20241213	-14.60	1152	20240909	23.35	1664	-14.60	20241213	1152	23.35	20240909	1664	-14.60	20241213	1152	23.35	20240909	3.20	N	009270	500	512 억	1482657	N	N	101	N	N
68	20241218	140239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1414	-24	5	-1.67	1853813721	1311432	52.62	1425	1436	1397	1869	1007	1438	1413.49	1.45	0	40546	1517	1477	1448	1408	1379	1463	1394	513	431	500	1060	1	1	102586356	1451	24.38	0.56	12	1.28	58.00	2517.00	1664	20241213	-15.02	1152	20240909	22.74	1664	-15.02	20241213	1152	22.74	20240909	1664	-15.02	20241213	1152	22.74	20240909	3.20	N	009270	500	512 억	1482657	N	N	101	N	N
69	20241218	130239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1404	-34	5	-2.36	1662904242	1175736	47.17	1425	1436	1397	1869	1007	1438	1414.25	1.45	0	30695	1517	1477	1448	1408	1379	1463	1394	513	431	500	1060	1	1	102586356	1440	24.21	0.56	12	1.15	58.00	2517.00	1664	20241213	-15.62	1152	20240909	21.88	1664	-15.62	20241213	1152	21.88	20240909	1664	-15.62	20241213	1152	21.88	20240909	3.20	N	009270	500	512 억	1482657	N	N	101	N	N
70	20241218	120240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1418	-20	5	-1.39	1250932333	884112	35.47	1425	1436	1397	1869	1007	1438	1414.77	1.45	0	38673	1517	1477	1448	1408	1379	1463	1394	513	431	500	1060	1	1	102586356	1455	24.45	0.56	12	0.86	58.00	2517.00	1664	20241213	-14.78	1152	20240909	23.09	1664	-14.78	20241213	1152	23.09	20240909	1664	-14.78	20241213	1152	23.09	20240909	3.20	N	009270	500	512 억	1482657	N	N	101	N	N
71	20241218	110239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1405	-33	5	-2.29	1137477491	804025	32.26	1425	1436	1397	1869	1007	1438	1414.58	1.45	0	28335	1517	1477	1448	1408	1379	1463	1394	513	431	500	1060	1	1	102586356	1441	24.22	0.56	12	0.78	58.00	2517.00	1664	20241213	-15.56	1152	20240909	21.96	1664	-15.56	20241213	1152	21.96	20240909	1664	-15.56	20241213	1152	21.96	20240909	3.20	N	009270	500	512 억	1482657	N	N	101	N	N
72	20241218	100240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1411	-27	5	-1.88	920833044	650375	26.09	1425	1436	1397	1869	1007	1438	1415.68	1.45	0	30188	1517	1477	1448	1408	1379	1463	1394	513	431	500	1060	1	1	102586356	1447	24.33	0.56	12	0.63	58.00	2517.00	1664	20241213	-15.20	1152	20240909	22.48	1664	-15.20	20241213	1152	22.48	20240909	1664	-15.20	20241213	1152	22.48	20240909	3.20	N	009270	500	512 억	1482657	N	N	101	N	N
73	20241218	090240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1430	-8	5	-0.56	137669385	96477	3.87	1425	1435	1422	1869	1007	1438	1426.36	1.45	0	25364	1517	1477	1448	1408	1379	1463	1394	513	431	500	1060	1	1	102586356	1467	24.66	0.57	12	0.09	58.00	2517.00	1664	20241213	-14.06	1152	20240909	24.13	1664	-14.06	20241213	1152	24.13	20240909	1664	-14.06	20241213	1152	24.13	20240909	3.20	N	009270	500	512 억	1482657	N	N	101	N	N
74	20241217	160238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1438	-33	5	-2.24	3540903432	2454596	35.49	1472	1488	1419	1912	1030	1471	1442.56	1.54	0	-100034	1638	1554	1506	1422	1374	1530	1398	513	441	500	1080	1	1	102586356	1475	24.79	0.57	12	2.39	58.00	2517.00	1664	20241213	-13.58	1152	20240909	24.83	1664	-13.58	20241213	1152	24.83	20240909	1664	-13.58	20241213	1152	24.83	20240909	2.25	N	009270	500	512 억	1584292	N	N	101	N	N
75	20241217	150239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1425	-46	5	-3.13	3228607829	2236665	32.34	1472	1488	1419	1912	1030	1471	1443.46	1.54	0	-59147	1638	1554	1506	1422	1374	1530	1398	513	441	500	1080	1	1	102586356	1462	24.57	0.57	12	2.18	58.00	2517.00	1664	20241213	-14.36	1152	20240909	23.70	1664	-14.36	20241213	1152	23.70	20240909	1664	-14.36	20241213	1152	23.70	20240909	2.25	N	009270	500	512 억	1584292	N	N	0	N	N
76	20241217	140240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1432	-39	5	-2.65	2950035123	2041713	29.52	1472	1488	1419	1912	1030	1471	1444.85	1.54	0	-22740	1638	1554	1506	1422	1374	1530	1398	513	441	500	1080	1	1	102586356	1469	24.69	0.57	12	1.99	58.00	2517.00	1664	20241213	-13.94	1152	20240909	24.31	1664	-13.94	20241213	1152	24.31	20240909	1664	-13.94	20241213	1152	24.31	20240909	2.25	N	009270	500	512 억	1584292	N	N	0	N	N
77	20241217	130234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1420	-51	5	-3.47	2768144973	1914239	27.68	1472	1488	1419	1912	1030	1471	1446.05	1.54	0	-33370	1638	1554	1506	1422	1374	1530	1398	513	441	500	1080	1	1	102586356	1457	24.48	0.56	12	1.87	58.00	2517.00	1664	20241213	-14.66	1152	20240909	23.26	1664	-14.66	20241213	1152	23.26	20240909	1664	-14.66	20241213	1152	23.26	20240909	2.25	N	009270	500	512 억	1584292	N	N	0	N	N
78	20241217	120239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1432	-39	5	-2.65	2393833744	1651649	23.88	1472	1488	1423	1912	1030	1471	1449.33	1.54	0	-23755	1638	1554	1506	1422	1374	1530	1398	513	441	500	1080	1	1	102586356	1469	24.69	0.57	12	1.61	58.00	2517.00	1664	20241213	-13.94	1152	20240909	24.31	1664	-13.94	20241213	1152	24.31	20240909	1664	-13.94	20241213	1152	24.31	20240909	2.25	N	009270	500	512 억	1584292	N	N	0	N	N
79	20241217	110238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1443	-28	5	-1.90	2052751797	1414546	20.45	1472	1488	1423	1912	1030	1471	1451.14	1.54	0	722	1638	1554	1506	1422	1374	1530	1398	513	441	500	1080	1	1	102586356	1480	24.88	0.57	12	1.38	58.00	2517.00	1664	20241213	-13.28	1152	20240909	25.26	1664	-13.28	20241213	1152	25.26	20240909	1664	-13.28	20241213	1152	25.26	20240909	2.25	N	009270	500	512 억	1584292	N	N	0	N	N
80	20241217	100239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1439	-32	5	-2.18	1586607770	1089845	15.76	1472	1488	1434	1912	1030	1471	1455.78	1.54	0	14504	1638	1554	1506	1422	1374	1530	1398	513	441	500	1080	1	1	102586356	1476	24.81	0.57	12	1.06	58.00	2517.00	1664	20241213	-13.52	1152	20240909	24.91	1664	-13.52	20241213	1152	24.91	20240909	1664	-13.52	20241213	1152	24.91	20240909	2.25	N	009270	500	512 억	1584292	N	N	0	N	N
81	20241217	090238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1477	6	2	0.41	151481664	102670	1.48	1472	1488	1466	1912	1030	1471	1475.52	1.54	0	-14004	1638	1554	1506	1422	1374	1530	1398	513	441	500	1080	1	1	102586356	1515	25.47	0.59	12	0.10	58.00	2517.00	1664	20241213	-11.24	1152	20240909	28.21	1664	-11.24	20241213	1152	28.21	20240909	1664	-11.24	20241213	1152	28.21	20240909	2.25	N	009270	500	512 억	1584292	N	N	0	N	N
82	20241216	160238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1471	-129	5	-8.06	10379766679	6841274	28.51	1573	1590	1458	2080	1120	1600	1516.48	1.94	0	-446117	1835	1717	1546	1428	1257	1776	1487	513	480	500	1180	1	1	102586356	1509	25.36	0.58	12	6.67	58.00	2517.00	1664	20241213	-11.60	1152	20240909	27.69	1664	-11.60	20241213	1152	27.69	20240909	1664	-11.60	20241213	1152	27.69	20240909	2.29	N	009270	500	512 억	1989180	N	N	51042	N	N
83	20241216	150238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1462	-138	5	-8.62	9932306558	6537333	27.25	1573	1590	1458	2080	1120	1600	1518.44	1.94	0	-382474	1835	1717	1546	1428	1257	1776	1487	513	480	500	1180	1	1	102586356	1500	25.21	0.58	12	6.37	58.00	2517.00	1664	20241213	-12.14	1152	20240909	26.91	1664	-12.14	20241213	1152	26.91	20240909	1664	-12.14	20241213	1152	26.91	20240909	2.29	N	009270	500	512 억	1989180	N	N	51042	N	N
84	20241216	140237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1473	-127	5	-7.94	9435439027	6198849	25.84	1573	1590	1458	2080	1120	1600	1521.23	1.94	0	-334303	1835	1717	1546	1428	1257	1776	1487	513	480	500	1180	1	1	102586356	1511	25.40	0.59	12	6.04	58.00	2517.00	1664	20241213	-11.48	1152	20240909	27.86	1664	-11.48	20241213	1152	27.86	20240909	1664	-11.48	20241213	1152	27.86	20240909	2.29	N	009270	500	512 억	1989180	N	N	51042	N	N
85	20241216	130238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1469	-131	5	-8.19	8946585920	5864973	24.44	1573	1590	1460	2080	1120	1600	1524.52	1.94	0	-295159	1835	1717	1546	1428	1257	1776	1487	513	480	500	1180	1	1	102586356	1507	25.33	0.58	12	5.72	58.00	2517.00	1664	20241213	-11.72	1152	20240909	27.52	1664	-11.72	20241213	1152	27.52	20240909	1664	-11.72	20241213	1152	27.52	20240909	2.29	N	009270	500	512 억	1989180	N	N	51042	N	N
86	20241216	120239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1476	-124	5	-7.75	8307834989	5430158	22.63	1573	1590	1467	2080	1120	1600	1529.02	1.94	0	-204370	1835	1717	1546	1428	1257	1776	1487	513	480	500	1180	1	1	102586356	1514	25.45	0.59	12	5.29	58.00	2517.00	1664	20241213	-11.30	1152	20240909	28.12	1664	-11.30	20241213	1152	28.12	20240909	1664	-11.30	20241213	1152	28.12	20240909	2.29	N	009270	500	512 억	1989180	N	N	51042	N	N
87	20241216	110238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1497	-103	5	-6.44	6977136989	4531721	18.89	1573	1590	1491	2080	1120	1600	1538.67	1.94	0	-112815	1835	1717	1546	1428	1257	1776	1487	513	480	500	1180	1	1	102586356	1536	25.81	0.59	12	4.42	58.00	2517.00	1664	20241213	-10.04	1152	20240909	29.95	1664	-10.04	20241213	1152	29.95	20240909	1664	-10.04	20241213	1152	29.95	20240909	2.29	N	009270	500	512 억	1989180	N	N	51042	N	N
88	20241216	100238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1506	-94	5	-5.88	5964826044	3856959	16.08	1573	1590	1491	2080	1120	1600	1545.51	1.94	0	30451	1835	1717	1546	1428	1257	1776	1487	513	480	500	1180	1	1	102586356	1545	25.97	0.60	12	3.76	58.00	2517.00	1664	20241213	-9.50	1152	20240909	30.73	1664	-9.50	20241213	1152	30.73	20240909	1664	-9.50	20241213	1152	30.73	20240909	2.29	N	009270	500	512 억	1989180	N	N	51042	N	N
89	20241216	090238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1569	-31	5	-1.94	1527909413	969613	4.04	1573	1590	1560	2080	1120	1600	1573.89	1.94	0	3687	1835	1717	1546	1428	1257	1776	1487	513	480	500	1180	1	1	102586356	1610	27.05	0.62	12	0.95	58.00	2517.00	1664	20241213	-5.71	1152	20240909	36.20	1664	-5.71	20241213	1152	36.20	20240909	1664	-5.71	20241213	1152	36.20	20240909	2.29	N	009270	500	512 억	1989180	N	N	51042	N	N
90	20241213	160232	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1600	246	2	18.17	35267594820	22874440	1549.78	1380	1664	1375	1760	948	1354	1541.68	1.93	0	457490	1418	1386	1360	1328	1302	1373	1315	513	406	500	1000	1	1	102586356	1641	27.59	0.64	12	22.30	58.00	2517.00	1664	20241213	-3.85	1152	20240909	38.89	1664	-3.85	20241213	1152	38.89	20240909	1664	-3.85	20241213	1152	38.89	20240909	2.34	N	009270	500	512 억	1980231	N	N	51042	N	N
91	20241213	150238	55	60.00	KOSPI	신고가	섬유.의복	N	N	N	Y	60	N	1634	280	2	20.68	20982244439	14069546	953.23	1380	1637	1375	1760	948	1354	1491.32	1.93	0	470536	1418	1386	1360	1328	1302	1373	1315	513	406	500	1000	1	1	102586356	1676	28.17	0.65	12	13.71	58.00	2517.00	1637	20241213	-0.18	1152	20240909	41.84	1637	-0.18	20241213	1152	41.84	20240909	1637	-0.18	20241213	1152	41.84	20240909	2.34	N	009270	500	512 억	1980231	N	N	91	N	N
92	20241213	140239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1425	71	2	5.24	6332043027	4487777	304.05	1380	1440	1375	1760	948	1354	1410.95	1.93	0	-132044	1418	1386	1360	1328	1302	1373	1315	513	406	500	1000	1	1	102586356	1462	24.57	0.57	12	4.37	58.00	2517.00	1511	20231219	-5.69	1152	20240909	23.70	1500	-5.00	20240103	1152	23.70	20240909	1511	-5.69	20231219	1152	23.70	20240909	2.34	N	009270	500	512 억	1980231	N	N	91	N	N
93	20241213	130238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1407	53	2	3.91	5762007942	4085330	276.79	1380	1440	1375	1760	948	1354	1410.41	1.93	0	-222944	1418	1386	1360	1328	1302	1373	1315	513	406	500	1000	1	1	102586356	1443	24.26	0.56	12	3.98	58.00	2517.00	1511	20231219	-6.88	1152	20240909	22.14	1500	-6.20	20240103	1152	22.14	20240909	1511	-6.88	20231219	1152	22.14	20240909	2.34	N	009270	500	512 억	1980231	N	N	91	N	N
94	20241213	120239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1405	51	2	3.77	5394960538	3824630	259.12	1380	1440	1375	1760	948	1354	1410.58	1.93	0	-371518	1418	1386	1360	1328	1302	1373	1315	513	406	500	1000	1	1	102586356	1441	24.22	0.56	12	3.73	58.00	2517.00	1511	20231219	-7.02	1152	20240909	21.96	1500	-6.33	20240103	1152	21.96	20240909	1511	-7.02	20231219	1152	21.96	20240909	2.34	N	009270	500	512 억	1980231	N	N	91	N	N
95	20241213	110238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1390	36	2	2.66	4907156853	3475802	235.49	1380	1440	1375	1760	948	1354	1411.81	1.93	0	-516335	1418	1386	1360	1328	1302	1373	1315	513	406	500	1000	1	1	102586356	1426	23.97	0.55	12	3.39	58.00	2517.00	1511	20231219	-8.01	1152	20240909	20.66	1500	-7.33	20240103	1152	20.66	20240909	1511	-8.01	20231219	1152	20.66	20240909	2.34	N	009270	500	512 억	1980231	N	N	91	N	N
96	20241213	100237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1391	37	2	2.73	4511923174	3190844	216.18	1380	1440	1375	1760	948	1354	1414.02	1.93	0	-467887	1418	1386	1360	1328	1302	1373	1315	513	406	500	1000	1	1	102586356	1427	23.98	0.55	12	3.11	58.00	2517.00	1511	20231219	-7.94	1152	20240909	20.75	1500	-7.27	20240103	1152	20.75	20240909	1511	-7.94	20231219	1152	20.75	20240909	2.34	N	009270	500	512 억	1980231	N	N	91	N	N
97	20241213	090238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1402	48	2	3.55	270031022	193351	13.10	1380	1412	1379	1760	948	1354	1396.58	1.93	0	23856	1418	1386	1360	1328	1302	1373	1315	513	406	500	1000	1	1	102586356	1438	24.17	0.56	12	0.19	58.00	2517.00	1511	20231219	-7.21	1152	20240909	21.70	1500	-6.53	20240103	1152	21.70	20240909	1511	-7.21	20231219	1152	21.70	20240909	2.34	N	009270	500	512 억	1980231	N	N	91	N	N
98	20241212	160237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1354	-12	5	-0.88	2004422241	1473950	74.73	1373	1392	1334	1775	957	1366	1359.92	1.70	0	237963	1434	1400	1345	1311	1256	1417	1328	513	409	500	1010	1	1	102586356	1389	23.34	0.54	12	1.44	58.00	2517.00	1511	20231219	-10.39	1152	20240909	17.53	1500	-9.73	20240103	1152	17.53	20240909	1511	-10.39	20231219	1152	17.53	20240909	2.34	N	009270	500	512 억	1747277	N	N	91	N	N
99	20241212	150237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1354	-12	5	-0.88	1919978119	1411503	71.56	1373	1392	1334	1775	957	1366	1360.24	1.70	0	219250	1434	1400	1345	1311	1256	1417	1328	513	409	500	1010	1	1	102586356	1389	23.34	0.54	12	1.38	58.00	2517.00	1511	20231219	-10.39	1152	20240909	17.53	1500	-9.73	20240103	1152	17.53	20240909	1511	-10.39	20231219	1152	17.53	20240909	2.34	N	009270	500	512 억	1747277	N	N	0	N	N
100	20241212	140237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1356	-10	5	-0.73	1679880768	1233050	62.52	1373	1392	1334	1775	957	1366	1362.38	1.70	0	124405	1434	1400	1345	1311	1256	1417	1328	513	409	500	1010	1	1	102586356	1391	23.38	0.54	12	1.20	58.00	2517.00	1511	20231219	-10.26	1152	20240909	17.71	1500	-9.60	20240103	1152	17.71	20240909	1511	-10.26	20231219	1152	17.71	20240909	2.34	N	009270	500	512 억	1747277	N	N	0	N	N
101	20241212	130236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1345	-21	5	-1.54	1538076616	1128527	57.22	1373	1392	1334	1775	957	1366	1362.91	1.70	0	153965	1434	1400	1345	1311	1256	1417	1328	513	409	500	1010	1	1	102586356	1380	23.19	0.53	12	1.10	58.00	2517.00	1511	20231219	-10.99	1152	20240909	16.75	1500	-10.33	20240103	1152	16.75	20240909	1511	-10.99	20231219	1152	16.75	20240909	2.34	N	009270	500	512 억	1747277	N	N	0	N	N
102	20241212	120235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1342	-24	5	-1.76	1258394166	919640	46.63	1373	1392	1340	1775	957	1366	1368.36	1.70	0	88846	1434	1400	1345	1311	1256	1417	1328	513	409	500	1010	1	1	102586356	1377	23.14	0.53	12	0.90	58.00	2517.00	1511	20231219	-11.18	1152	20240909	16.49	1500	-10.53	20240103	1152	16.49	20240909	1511	-11.18	20231219	1152	16.49	20240909	2.34	N	009270	500	512 억	1747277	N	N	0	N	N
103	20241212	110236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1359	-7	5	-0.51	1126845056	822422	41.70	1373	1392	1348	1775	957	1366	1370.15	1.70	0	82114	1434	1400	1345	1311	1256	1417	1328	513	409	500	1010	1	1	102586356	1394	23.43	0.54	12	0.80	58.00	2517.00	1511	20231219	-10.06	1152	20240909	17.97	1500	-9.40	20240103	1152	17.97	20240909	1511	-10.06	20231219	1152	17.97	20240909	2.34	N	009270	500	512 억	1747277	N	N	0	N	N
104	20241212	100236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1365	-1	5	-0.07	848517470	617505	31.31	1373	1392	1358	1775	957	1366	1374.11	1.70	0	68078	1434	1400	1345	1311	1256	1417	1328	513	409	500	1010	1	1	102586356	1400	23.53	0.54	12	0.60	58.00	2517.00	1511	20231219	-9.66	1152	20240909	18.49	1500	-9.00	20240103	1152	18.49	20240909	1511	-9.66	20231219	1152	18.49	20240909	2.34	N	009270	500	512 억	1747277	N	N	0	N	N
105	20241212	090236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1370	4	2	0.29	129605282	94050	4.77	1373	1390	1370	1775	957	1366	1378.05	1.70	0	-42251	1434	1400	1345	1311	1256	1417	1328	513	409	500	1010	1	1	102586356	1405	23.62	0.54	12	0.09	58.00	2517.00	1511	20231219	-9.33	1152	20240909	18.92	1500	-8.67	20240103	1152	18.92	20240909	1511	-9.33	20231219	1152	18.92	20240909	2.34	N	009270	500	512 억	1747277	N	N	0	N	N
106	20241211	160235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1366	79	2	6.14	2618365905	1959902	126.51	1300	1379	1290	1673	901	1287	1335.97	1.55	0	163834	1347	1317	1265	1235	1183	1332	1250	513	386	500	950	1	1	102586356	1401	23.55	0.54	12	1.91	58.00	2517.00	1511	20231219	-9.60	1152	20240909	18.58	1500	-8.93	20240103	1152	18.58	20240909	1511	-9.60	20231219	1152	18.58	20240909	2.38	N	009270	500	512 억	1590496	N	N	4	N	N
107	20241211	150208	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1367	80	2	6.22	2497390487	1871158	120.78	1300	1379	1290	1673	901	1287	1334.68	1.55	0	157107	1347	1317	1265	1235	1183	1332	1250	513	386	500	950	1	1	102586356	1402	23.57	0.54	12	1.82	58.00	2517.00	1511	20231219	-9.53	1152	20240909	18.66	1500	-8.87	20240103	1152	18.66	20240909	1511	-9.53	20231219	1152	18.66	20240909	2.38	N	009270	500	512 억	1590496	N	N	4	N	N
108	20241211	140236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1365	78	2	6.06	2192899400	1648018	106.38	1300	1379	1290	1673	901	1287	1330.63	1.55	0	93847	1347	1317	1265	1235	1183	1332	1250	513	386	500	950	1	1	102586356	1400	23.53	0.54	12	1.61	58.00	2517.00	1511	20231219	-9.66	1152	20240909	18.49	1500	-9.00	20240103	1152	18.49	20240909	1511	-9.66	20231219	1152	18.49	20240909	2.38	N	009270	500	512 억	1590496	N	N	4	N	N
109	20241211	130237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1340	53	2	4.12	1486457640	1128108	72.82	1300	1340	1290	1673	901	1287	1317.66	1.55	0	63511	1347	1317	1265	1235	1183	1332	1250	513	386	500	950	1	1	102586356	1375	23.10	0.53	12	1.10	58.00	2517.00	1511	20231219	-11.32	1152	20240909	16.32	1500	-10.67	20240103	1152	16.32	20240909	1511	-11.32	20231219	1152	16.32	20240909	2.38	N	009270	500	512 억	1590496	N	N	4	N	N
110	20241211	120236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1331	44	2	3.42	1214768049	924489	59.67	1300	1335	1290	1673	901	1287	1313.99	1.55	0	17413	1347	1317	1265	1235	1183	1332	1250	513	386	500	950	1	1	102586356	1365	22.95	0.53	12	0.90	58.00	2517.00	1511	20231219	-11.91	1152	20240909	15.54	1500	-11.27	20240103	1152	15.54	20240909	1511	-11.91	20231219	1152	15.54	20240909	2.38	N	009270	500	512 억	1590496	N	N	4	N	N
111	20241211	110236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1321	34	2	2.64	1019819090	777080	50.16	1300	1335	1290	1673	901	1287	1312.37	1.55	0	25781	1347	1317	1265	1235	1183	1332	1250	513	386	500	950	1	1	102586356	1355	22.78	0.52	12	0.76	58.00	2517.00	1511	20231219	-12.57	1152	20240909	14.67	1500	-11.93	20240103	1152	14.67	20240909	1511	-12.57	20231219	1152	14.67	20240909	2.38	N	009270	500	512 억	1590496	N	N	4	N	N
112	20241211	100237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1321	34	2	2.64	702867144	537862	34.72	1300	1324	1290	1673	901	1287	1306.78	1.55	0	23514	1347	1317	1265	1235	1183	1332	1250	513	386	500	950	1	1	102586356	1355	22.78	0.52	12	0.52	58.00	2517.00	1511	20231219	-12.57	1152	20240909	14.67	1500	-11.93	20240103	1152	14.67	20240909	1511	-12.57	20231219	1152	14.67	20240909	2.38	N	009270	500	512 억	1590496	N	N	4	N	N
113	20241211	090238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1300	13	2	1.01	73450051	56606	3.65	1300	1300	1292	1673	901	1287	1297.57	1.55	0	-13521	1347	1317	1265	1235	1183	1332	1250	513	386	500	950	1	1	102586356	1334	22.41	0.52	12	0.06	58.00	2517.00	1511	20231219	-13.96	1152	20240909	12.85	1500	-13.33	20240103	1152	12.85	20240909	1511	-13.96	20231219	1152	12.85	20240909	2.38	N	009270	500	512 억	1590496	N	N	4	N	N
114	20241210	160236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1287	74	2	6.10	1949920792	1537989	140.74	1214	1295	1213	1576	850	1213	1267.98	1.39	0	162999	1271	1242	1216	1187	1161	1256	1201	513	363	500	890	1	1	102586356	1320	22.19	0.51	12	1.50	58.00	2517.00	1511	20231219	-14.82	1152	20240909	11.72	1500	-14.20	20240103	1152	11.72	20240909	1511	-14.82	20231219	1152	11.72	20240909	2.54	N	009270	500	512 억	1431057	N	N	4	N	N
115	20241210	150236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1274	61	2	5.03	1877317759	1481377	135.56	1214	1295	1213	1576	850	1213	1267.44	1.39	0	168634	1271	1242	1216	1187	1161	1256	1201	513	363	500	890	1	1	102586356	1307	21.97	0.51	12	1.44	58.00	2517.00	1511	20231219	-15.68	1152	20240909	10.59	1500	-15.07	20240103	1152	10.59	20240909	1511	-15.68	20231219	1152	10.59	20240909	2.54	N	009270	500	512 억	1431057	N	N	0	N	N
116	20241210	140236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1263	50	2	4.12	1774505756	1400541	128.16	1214	1295	1213	1576	850	1213	1267.19	1.39	0	157875	1271	1242	1216	1187	1161	1256	1201	513	363	500	890	1	1	102586356	1296	21.78	0.50	12	1.37	58.00	2517.00	1511	20231219	-16.41	1152	20240909	9.64	1500	-15.80	20240103	1152	9.64	20240909	1511	-16.41	20231219	1152	9.64	20240909	2.54	N	009270	500	512 억	1431057	N	N	0	N	N
117	20241210	130235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1269	56	2	4.62	1713110652	1352019	123.72	1214	1295	1213	1576	850	1213	1267.25	1.39	0	144496	1271	1242	1216	1187	1161	1256	1201	513	363	500	890	1	1	102586356	1302	21.88	0.50	12	1.32	58.00	2517.00	1511	20231219	-16.02	1152	20240909	10.16	1500	-15.40	20240103	1152	10.16	20240909	1511	-16.02	20231219	1152	10.16	20240909	2.54	N	009270	500	512 억	1431057	N	N	0	N	N
118	20241210	120235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1279	66	2	5.44	1403926479	1106468	101.25	1214	1295	1213	1576	850	1213	1269.06	1.39	0	93598	1271	1242	1216	1187	1161	1256	1201	513	363	500	890	1	1	102586356	1312	22.05	0.51	12	1.08	58.00	2517.00	1511	20231219	-15.35	1152	20240909	11.02	1500	-14.73	20240103	1152	11.02	20240909	1511	-15.35	20231219	1152	11.02	20240909	2.54	N	009270	500	512 억	1431057	N	N	0	N	N
119	20241210	110235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1286	73	2	6.02	907010023	720043	65.89	1214	1288	1213	1576	850	1213	1259.95	1.39	0	61750	1271	1242	1216	1187	1161	1256	1201	513	363	500	890	1	1	102586356	1319	22.17	0.51	12	0.70	58.00	2517.00	1511	20231219	-14.89	1152	20240909	11.63	1500	-14.27	20240103	1152	11.63	20240909	1511	-14.89	20231219	1152	11.63	20240909	2.54	N	009270	500	512 억	1431057	N	N	0	N	N
120	20241210	100235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1263	50	2	4.12	507264858	406380	37.19	1214	1271	1213	1576	850	1213	1248.64	1.39	0	16646	1271	1242	1216	1187	1161	1256	1201	513	363	500	890	1	1	102586356	1296	21.78	0.50	12	0.40	58.00	2517.00	1511	20231219	-16.41	1152	20240909	9.64	1500	-15.80	20240103	1152	9.64	20240909	1511	-16.41	20231219	1152	9.64	20240909	2.54	N	009270	500	512 억	1431057	N	N	0	N	N
121	20241210	090237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1220	7	2	0.58	46420357	38175	3.49	1214	1224	1213	1576	850	1213	1216.38	1.39	0	22531	1271	1242	1216	1187	1161	1256	1201	513	363	500	890	1	1	102586356	1252	21.03	0.48	12	0.04	58.00	2517.00	1511	20231219	-19.26	1152	20240909	5.90	1500	-18.67	20240103	1152	5.90	20240909	1511	-19.26	20231219	1152	5.90	20240909	2.54	N	009270	500	512 억	1431057	N	N	0	N	N
122	20241209	160233	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	-31	5	-2.49	1312707088	1082831	42.83	1200	1245	1190	1617	871	1244	1212.29	1.32	0	73401	1322	1283	1231	1192	1140	1302	1211	513	373	500	920	1	1	102586356	1244	20.91	0.48	12	1.06	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	2.61	N	009270	500	512 억	1354323	N	N	0	N	N
123	20241209	150236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1214	-30	5	-2.41	1160474826	956946	37.85	1200	1245	1190	1617	871	1244	1212.69	1.32	0	37085	1322	1283	1231	1192	1140	1302	1211	513	373	500	920	1	1	102586356	1245	20.93	0.48	12	0.93	58.00	2517.00	1511	20231219	-19.66	1152	20240909	5.38	1500	-19.07	20240103	1152	5.38	20240909	1511	-19.66	20231219	1152	5.38	20240909	2.61	N	009270	500	512 억	1354323	N	N	0	N	N
124	20241209	140235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1223	-21	5	-1.69	1031360783	850845	33.65	1200	1245	1190	1617	871	1244	1212.16	1.32	0	3071	1322	1283	1231	1192	1140	1302	1211	513	373	500	920	1	1	102586356	1255	21.09	0.49	12	0.83	58.00	2517.00	1511	20231219	-19.06	1152	20240909	6.16	1500	-18.47	20240103	1152	6.16	20240909	1511	-19.06	20231219	1152	6.16	20240909	2.61	N	009270	500	512 억	1354323	N	N	0	N	N
125	20241209	130237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1228	-16	5	-1.29	794893990	658948	26.06	1200	1239	1190	1617	871	1244	1206.31	1.32	0	-11318	1322	1283	1231	1192	1140	1302	1211	513	373	500	920	1	1	102586356	1260	21.17	0.49	12	0.64	58.00	2517.00	1511	20231219	-18.73	1152	20240909	6.60	1500	-18.13	20240103	1152	6.60	20240909	1511	-18.73	20231219	1152	6.60	20240909	2.61	N	009270	500	512 억	1354323	N	N	0	N	N
126	20241209	120235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1226	-18	5	-1.45	667252825	555160	21.96	1200	1237	1190	1617	871	1244	1201.91	1.32	0	-7532	1322	1283	1231	1192	1140	1302	1211	513	373	500	920	1	1	102586356	1258	21.14	0.49	12	0.54	58.00	2517.00	1511	20231219	-18.86	1152	20240909	6.42	1500	-18.27	20240103	1152	6.42	20240909	1511	-18.86	20231219	1152	6.42	20240909	2.61	N	009270	500	512 억	1354323	N	N	0	N	N
127	20241209	110236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1214	-30	5	-2.41	560157003	467185	18.48	1200	1218	1190	1617	871	1244	1199.00	1.32	0	-5160	1322	1283	1231	1192	1140	1302	1211	513	373	500	920	1	1	102586356	1245	20.93	0.48	12	0.46	58.00	2517.00	1511	20231219	-19.66	1152	20240909	5.38	1500	-19.07	20240103	1152	5.38	20240909	1511	-19.66	20231219	1152	5.38	20240909	2.61	N	009270	500	512 억	1354323	N	N	0	N	N
128	20241209	100235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1206	-38	5	-3.05	467319545	390198	15.43	1200	1209	1190	1617	871	1244	1197.65	1.32	0	-8384	1322	1283	1231	1192	1140	1302	1211	513	373	500	920	1	1	102586356	1237	20.79	0.48	12	0.38	58.00	2517.00	1511	20231219	-20.19	1152	20240909	4.69	1500	-19.60	20240103	1152	4.69	20240909	1511	-20.19	20231219	1152	4.69	20240909	2.61	N	009270	500	512 억	1354323	N	N	0	N	N
129	20241209	090234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1200	-44	5	-3.54	73635671	61463	2.43	1200	1209	1191	1617	871	1244	1198.05	1.32	0	-2854	1322	1283	1231	1192	1140	1302	1211	513	373	500	920	1	1	102586356	1231	20.69	0.48	12	0.06	58.00	2517.00	1511	20231219	-20.58	1152	20240909	4.17	1500	-20.00	20240103	1152	4.17	20240909	1511	-20.58	20231219	1152	4.17	20240909	2.61	N	009270	500	512 억	1354323	N	N	0	N	N
130	20241206	160234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1244	63	2	5.33	3085342358	2491059	300.76	1179	1270	1179	1535	827	1181	1238.56	1.05	0	294193	1241	1211	1193	1163	1145	1202	1154	513	354	500	870	1	1	102586356	1276	21.45	0.49	12	2.43	58.00	2517.00	1511	20231219	-17.67	1152	20240909	7.99	1500	-17.07	20240103	1152	7.99	20240909	1511	-17.67	20231219	1152	7.99	20240909	2.77	N	009270	500	512 억	1075468	N	N	1	N	N
131	20241206	150234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1249	68	2	5.76	2954918290	2386525	288.14	1179	1270	1179	1535	827	1181	1238.17	1.05	0	292067	1241	1211	1193	1163	1145	1202	1154	513	354	500	870	1	1	102586356	1281	21.53	0.50	12	2.33	58.00	2517.00	1511	20231219	-17.34	1152	20240909	8.42	1500	-16.73	20240103	1152	8.42	20240909	1511	-17.34	20231219	1152	8.42	20240909	2.77	N	009270	500	512 억	1075468	N	N	1	N	N
132	20241206	140233	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1244	63	2	5.33	2681479528	2166939	261.63	1179	1270	1179	1535	827	1181	1237.45	1.05	0	233052	1241	1211	1193	1163	1145	1202	1154	513	354	500	870	1	1	102586356	1276	21.45	0.49	12	2.11	58.00	2517.00	1511	20231219	-17.67	1152	20240909	7.99	1500	-17.07	20240103	1152	7.99	20240909	1511	-17.67	20231219	1152	7.99	20240909	2.77	N	009270	500	512 억	1075468	N	N	1	N	N
133	20241206	130234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1259	78	2	6.60	2369836673	1917394	231.50	1179	1270	1179	1535	827	1181	1235.97	1.05	0	172644	1241	1211	1193	1163	1145	1202	1154	513	354	500	870	1	1	102586356	1292	21.71	0.50	12	1.87	58.00	2517.00	1511	20231219	-16.68	1152	20240909	9.29	1500	-16.07	20240103	1152	9.29	20240909	1511	-16.68	20231219	1152	9.29	20240909	2.77	N	009270	500	512 억	1075468	N	N	1	N	N
134	20241206	120233	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1243	62	2	5.25	1624227973	1323193	159.76	1179	1258	1179	1535	827	1181	1227.51	1.05	0	121760	1241	1211	1193	1163	1145	1202	1154	513	354	500	870	1	1	102586356	1275	21.43	0.49	12	1.29	58.00	2517.00	1511	20231219	-17.74	1152	20240909	7.90	1500	-17.13	20240103	1152	7.90	20240909	1511	-17.74	20231219	1152	7.90	20240909	2.77	N	009270	500	512 억	1075468	N	N	1	N	N
135	20241206	110234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1231	50	2	4.23	1360111621	1109024	133.90	1179	1258	1179	1535	827	1181	1226.40	1.05	0	89204	1241	1211	1193	1163	1145	1202	1154	513	354	500	870	1	1	102586356	1263	21.22	0.49	12	1.08	58.00	2517.00	1511	20231219	-18.53	1152	20240909	6.86	1500	-17.93	20240103	1152	6.86	20240909	1511	-18.53	20231219	1152	6.86	20240909	2.77	N	009270	500	512 억	1075468	N	N	1	N	N
136	20241206	100232	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1204	23	2	1.95	259599428	215777	26.05	1179	1221	1179	1535	827	1181	1203.09	1.05	0	14621	1241	1211	1193	1163	1145	1202	1154	513	354	500	870	1	1	102586356	1235	20.76	0.48	12	0.21	58.00	2517.00	1511	20231219	-20.32	1152	20240909	4.51	1500	-19.73	20240103	1152	4.51	20240909	1511	-20.32	20231219	1152	4.51	20240909	2.77	N	009270	500	512 억	1075468	N	N	1	N	N
137	20241206	090234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1190	9	2	0.76	10994493	9301	1.12	1179	1190	1179	1535	827	1181	1182.08	1.05	0	4702	1241	1211	1193	1163	1145	1202	1154	513	354	500	870	1	1	102586356	1221	20.52	0.47	12	0.01	58.00	2517.00	1511	20231219	-21.24	1152	20240909	3.30	1500	-20.67	20240103	1152	3.30	20240909	1511	-21.24	20231219	1152	3.30	20240909	2.77	N	009270	500	512 억	1075468	N	N	1	N	N
138	20241205	160230	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1181	-47	5	-3.83	971944417	813337	51.73	1218	1223	1175	1596	860	1228	1195.04	1.14	0	-95190	1271	1249	1217	1195	1163	1260	1206	513	368	500	900	1	1	102586356	1212	20.36	0.47	12	0.79	58.00	2517.00	1511	20231219	-21.84	1152	20240909	2.52	1500	-21.27	20240103	1152	2.52	20240909	1511	-21.84	20231219	1152	2.52	20240909	2.69	N	009270	500	512 억	1171147	N	N	1	N	N
139	20241205	150232	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1186	-42	5	-3.42	857775784	716691	45.58	1218	1223	1182	1596	860	1228	1196.86	1.14	0	-86407	1271	1249	1217	1195	1163	1260	1206	513	368	500	900	1	1	102586356	1217	20.45	0.47	12	0.70	58.00	2517.00	1511	20231219	-21.51	1152	20240909	2.95	1500	-20.93	20240103	1152	2.95	20240909	1511	-21.51	20231219	1152	2.95	20240909	2.69	N	009270	500	512 억	1171147	N	N	0	N	N
140	20241205	140231	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1198	-30	5	-2.44	555750795	462934	29.44	1218	1223	1193	1596	860	1228	1200.50	1.14	0	-86571	1271	1249	1217	1195	1163	1260	1206	513	368	500	900	1	1	102586356	1229	20.66	0.48	12	0.45	58.00	2517.00	1511	20231219	-20.71	1152	20240909	3.99	1500	-20.13	20240103	1152	3.99	20240909	1511	-20.71	20231219	1152	3.99	20240909	2.69	N	009270	500	512 억	1171147	N	N	0	N	N
141	20241205	130232	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1194	-34	5	-2.77	519549295	432653	27.52	1218	1223	1193	1596	860	1228	1200.85	1.14	0	-86544	1271	1249	1217	1195	1163	1260	1206	513	368	500	900	1	1	102586356	1225	20.59	0.47	12	0.42	58.00	2517.00	1511	20231219	-20.98	1152	20240909	3.65	1500	-20.40	20240103	1152	3.65	20240909	1511	-20.98	20231219	1152	3.65	20240909	2.69	N	009270	500	512 억	1171147	N	N	0	N	N
142	20241205	120232	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1203	-25	5	-2.04	450915550	375348	23.87	1218	1223	1193	1596	860	1228	1201.33	1.14	0	-63897	1271	1249	1217	1195	1163	1260	1206	513	368	500	900	1	1	102586356	1234	20.74	0.48	12	0.37	58.00	2517.00	1511	20231219	-20.38	1152	20240909	4.43	1500	-19.80	20240103	1152	4.43	20240909	1511	-20.38	20231219	1152	4.43	20240909	2.69	N	009270	500	512 억	1171147	N	N	0	N	N
143	20241205	110230	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1198	-30	5	-2.44	374807484	311871	19.84	1218	1223	1193	1596	860	1228	1201.80	1.14	0	-70541	1271	1249	1217	1195	1163	1260	1206	513	368	500	900	1	1	102586356	1229	20.66	0.48	12	0.30	58.00	2517.00	1511	20231219	-20.71	1152	20240909	3.99	1500	-20.13	20240103	1152	3.99	20240909	1511	-20.71	20231219	1152	3.99	20240909	2.69	N	009270	500	512 억	1171147	N	N	0	N	N
144	20241205	100230	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1194	-34	5	-2.77	306741978	254946	16.22	1218	1223	1193	1596	860	1228	1203.16	1.14	0	-51293	1271	1249	1217	1195	1163	1260	1206	513	368	500	900	1	1	102586356	1225	20.59	0.47	12	0.25	58.00	2517.00	1511	20231219	-20.98	1152	20240909	3.65	1500	-20.40	20240103	1152	3.65	20240909	1511	-20.98	20231219	1152	3.65	20240909	2.69	N	009270	500	512 억	1171147	N	N	0	N	N
145	20241205	090231	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	-12	5	-0.98	16633668	13655	0.87	1218	1223	1216	1596	860	1228	1218.14	1.14	0	3463	1271	1249	1217	1195	1163	1260	1206	513	368	500	900	1	1	102586356	1247	20.97	0.48	12	0.01	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	2.69	N	009270	500	512 억	1171147	N	N	0	N	N
146	20241204	160228	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1228	23	2	1.91	1910966206	1566351	387.91	1185	1239	1185	1566	844	1205	1219.99	1.09	0	56073	1225	1214	1202	1191	1179	1220	1197	513	361	500	890	1	1	102586356	1260	21.17	0.49	12	1.53	58.00	2517.00	1511	20231219	-18.73	1152	20240909	6.60	1500	-18.13	20240103	1152	6.60	20240909	1511	-18.73	20231219	1152	6.60	20240909	2.73	N	009270	500	512 억	1117639	N	N	3	N	N
147	20241204	150229	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1225	20	2	1.66	1814249522	1487502	368.39	1185	1239	1185	1566	844	1205	1219.66	1.09	0	44098	1225	1214	1202	1191	1179	1220	1197	513	361	500	890	1	1	102586356	1257	21.12	0.49	12	1.45	58.00	2517.00	1511	20231219	-18.93	1152	20240909	6.34	1500	-18.33	20240103	1152	6.34	20240909	1511	-18.93	20231219	1152	6.34	20240909	2.73	N	009270	500	512 억	1117639	N	N	3	N	N
148	20241204	140228	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1228	23	2	1.91	1641287403	1346227	333.40	1185	1239	1185	1566	844	1205	1219.18	1.09	0	30711	1225	1214	1202	1191	1179	1220	1197	513	361	500	890	1	1	102586356	1260	21.17	0.49	12	1.31	58.00	2517.00	1511	20231219	-18.73	1152	20240909	6.60	1500	-18.13	20240103	1152	6.60	20240909	1511	-18.73	20231219	1152	6.60	20240909	2.73	N	009270	500	512 억	1117639	N	N	3	N	N
149	20241204	130228	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1230	25	2	2.07	1595671890	1309083	324.20	1185	1239	1185	1566	844	1205	1218.92	1.09	0	26507	1225	1214	1202	1191	1179	1220	1197	513	361	500	890	1	1	102586356	1262	21.21	0.49	12	1.28	58.00	2517.00	1511	20231219	-18.60	1152	20240909	6.77	1500	-18.00	20240103	1152	6.77	20240909	1511	-18.60	20231219	1152	6.77	20240909	2.73	N	009270	500	512 억	1117639	N	N	3	N	N
150	20241204	120228	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1233	28	2	2.32	1516086987	1244223	308.14	1185	1239	1185	1566	844	1205	1218.50	1.09	0	4437	1225	1214	1202	1191	1179	1220	1197	513	361	500	890	1	1	102586356	1265	21.26	0.49	12	1.21	58.00	2517.00	1511	20231219	-18.40	1152	20240909	7.03	1500	-17.80	20240103	1152	7.03	20240909	1511	-18.40	20231219	1152	7.03	20240909	2.73	N	009270	500	512 억	1117639	N	N	3	N	N
151	20241204	110225	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	11	2	0.91	1249218929	1026725	254.27	1185	1239	1185	1566	844	1205	1216.70	1.09	0	13198	1225	1214	1202	1191	1179	1220	1197	513	361	500	890	1	1	102586356	1247	20.97	0.48	12	1.00	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	2.73	N	009270	500	512 억	1117639	N	N	3	N	N
152	20241204	100224	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	8	2	0.66	1003561657	824898	204.29	1185	1239	1185	1566	844	1205	1216.59	1.09	0	19639	1225	1214	1202	1191	1179	1220	1197	513	361	500	890	1	1	102586356	1244	20.91	0.48	12	0.80	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	2.73	N	009270	500	512 억	1117639	N	N	3	N	N
153	20241204	090228	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1200	-5	5	-0.41	106312849	89239	22.10	1185	1205	1185	1566	844	1205	1191.33	1.09	0	-2287	1225	1214	1202	1191	1179	1220	1197	513	361	500	890	1	1	102586356	1231	20.69	0.48	12	0.09	58.00	2517.00	1511	20231219	-20.58	1152	20240909	4.17	1500	-20.00	20240103	1152	4.17	20240909	1511	-20.58	20231219	1152	4.17	20240909	2.73	N	009270	500	512 억	1117639	N	N	3	N	N
154	20241203	160238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1205	15	2	1.26	470187133	392205	48.54	1190	1213	1190	1547	833	1190	1198.83	1.08	0	8067	1238	1214	1202	1178	1166	1208	1172	513	357	500	880	1	1	102586356	1236	20.78	0.48	12	0.38	58.00	2517.00	1511	20231219	-20.25	1152	20240909	4.60	1500	-19.67	20240103	1152	4.60	20240909	1511	-20.25	20231219	1152	4.60	20240909	2.70	N	009270	500	512 억	1109835	N	N	3	N	N
155	20241203	150243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1208	18	2	1.51	438359728	365816	45.27	1190	1213	1190	1547	833	1190	1198.31	1.08	0	10775	1238	1214	1202	1178	1166	1208	1172	513	357	500	880	1	1	102586356	1239	20.83	0.48	12	0.36	58.00	2517.00	1511	20231219	-20.05	1152	20240909	4.86	1500	-19.47	20240103	1152	4.86	20240909	1511	-20.05	20231219	1152	4.86	20240909	2.70	N	009270	500	512 억	1109835	N	N	0	N	N
156	20241203	140237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1199	9	2	0.76	302207102	252687	31.27	1190	1202	1190	1547	833	1190	1195.97	1.08	0	-4029	1238	1214	1202	1178	1166	1208	1172	513	357	500	880	1	1	102586356	1230	20.67	0.48	12	0.25	58.00	2517.00	1511	20231219	-20.65	1152	20240909	4.08	1500	-20.07	20240103	1152	4.08	20240909	1511	-20.65	20231219	1152	4.08	20240909	2.70	N	009270	500	512 억	1109835	N	N	0	N	N
157	20241203	130238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1201	11	2	0.92	247714469	207281	25.65	1190	1201	1190	1547	833	1190	1195.07	1.08	0	-4026	1238	1214	1202	1178	1166	1208	1172	513	357	500	880	1	1	102586356	1232	20.71	0.48	12	0.20	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	2.70	N	009270	500	512 억	1109835	N	N	0	N	N
158	20241203	120249	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1199	9	2	0.76	205694183	172246	21.32	1190	1199	1190	1547	833	1190	1194.19	1.08	0	-4090	1238	1214	1202	1178	1166	1208	1172	513	357	500	880	1	1	102586356	1230	20.67	0.48	12	0.17	58.00	2517.00	1511	20231219	-20.65	1152	20240909	4.08	1500	-20.07	20240103	1152	4.08	20240909	1511	-20.65	20231219	1152	4.08	20240909	2.70	N	009270	500	512 억	1109835	N	N	0	N	N
159	20241203	110238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1195	5	2	0.42	175127387	146710	18.16	1190	1199	1190	1547	833	1190	1193.70	1.08	0	-1350	1238	1214	1202	1178	1166	1208	1172	513	357	500	880	1	1	102586356	1226	20.60	0.47	12	0.14	58.00	2517.00	1511	20231219	-20.91	1152	20240909	3.73	1500	-20.33	20240103	1152	3.73	20240909	1511	-20.91	20231219	1152	3.73	20240909	2.70	N	009270	500	512 억	1109835	N	N	0	N	N
160	20241203	100230	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1193	3	2	0.25	127992049	107214	13.27	1190	1199	1190	1547	833	1190	1193.80	1.08	0	9561	1238	1214	1202	1178	1166	1208	1172	513	357	500	880	1	1	102586356	1224	20.57	0.47	12	0.10	58.00	2517.00	1511	20231219	-21.05	1152	20240909	3.56	1500	-20.47	20240103	1152	3.56	20240909	1511	-21.05	20231219	1152	3.56	20240909	2.70	N	009270	500	512 억	1109835	N	N	0	N	N
161	20241203	090230	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1195	5	2	0.42	39762817	33397	4.13	1190	1195	1190	1547	833	1190	1190.61	1.08	0	12477	1238	1214	1202	1178	1166	1208	1172	513	357	500	880	1	1	102586356	1226	20.60	0.47	12	0.03	58.00	2517.00	1511	20231219	-20.91	1152	20240909	3.73	1500	-20.33	20240103	1152	3.73	20240909	1511	-20.91	20231219	1152	3.73	20240909	2.70	N	009270	500	512 억	1109835	N	N	0	N	N
162	20241202	160224	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1190	-28	5	-2.30	948441291	789240	60.60	1220	1226	1190	1583	853	1218	1201.77	1.08	0	-236	1254	1236	1227	1209	1200	1231	1204	513	365	500	900	1	1	102586356	1221	20.52	0.47	12	0.77	58.00	2517.00	1511	20231219	-21.24	1152	20240909	3.30	1500	-20.67	20240103	1152	3.30	20240909	1511	-21.24	20231219	1152	3.30	20240909	2.82	N	009270	500	512 억	1110843	N	N	677	N	N
163	20241202	150233	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1198	-20	5	-1.64	813245358	675891	51.89	1220	1226	1191	1583	853	1218	1203.21	1.08	0	-908	1254	1236	1227	1209	1200	1231	1204	513	365	500	900	1	1	102586356	1229	20.66	0.48	12	0.66	58.00	2517.00	1511	20231219	-20.71	1152	20240909	3.99	1500	-20.13	20240103	1152	3.99	20240909	1511	-20.71	20231219	1152	3.99	20240909	2.82	N	009270	500	512 억	1110843	N	N	677	N	N
164	20241202	140232	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1201	-17	5	-1.40	670013795	556217	42.70	1220	1226	1191	1583	853	1218	1204.58	1.08	0	-9872	1254	1236	1227	1209	1200	1231	1204	513	365	500	900	1	1	102586356	1232	20.71	0.48	12	0.54	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	2.82	N	009270	500	512 억	1110843	N	N	677	N	N
165	20241202	130236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1203	-15	5	-1.23	627098248	520516	39.96	1220	1226	1191	1583	853	1218	1204.75	1.08	0	-25704	1254	1236	1227	1209	1200	1231	1204	513	365	500	900	1	1	102586356	1234	20.74	0.48	12	0.51	58.00	2517.00	1511	20231219	-20.38	1152	20240909	4.43	1500	-19.80	20240103	1152	4.43	20240909	1511	-20.38	20231219	1152	4.43	20240909	2.82	N	009270	500	512 억	1110843	N	N	677	N	N
166	20241202	120239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1200	-18	5	-1.48	557303331	462500	35.51	1220	1226	1191	1583	853	1218	1204.97	1.08	0	-20415	1254	1236	1227	1209	1200	1231	1204	513	365	500	900	1	1	102586356	1231	20.69	0.48	12	0.45	58.00	2517.00	1511	20231219	-20.58	1152	20240909	4.17	1500	-20.00	20240103	1152	4.17	20240909	1511	-20.58	20231219	1152	4.17	20240909	2.82	N	009270	500	512 억	1110843	N	N	677	N	N
167	20241202	110226	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1200	-18	5	-1.48	488849773	405485	31.13	1220	1226	1191	1583	853	1218	1205.58	1.08	0	-23403	1254	1236	1227	1209	1200	1231	1204	513	365	500	900	1	1	102586356	1231	20.69	0.48	12	0.40	58.00	2517.00	1511	20231219	-20.58	1152	20240909	4.17	1500	-20.00	20240103	1152	4.17	20240909	1511	-20.58	20231219	1152	4.17	20240909	2.82	N	009270	500	512 억	1110843	N	N	677	N	N
168	20241202	100227	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1204	-14	5	-1.15	317309518	262122	20.12	1220	1226	1200	1583	853	1218	1210.53	1.08	0	-35815	1254	1236	1227	1209	1200	1231	1204	513	365	500	900	1	1	102586356	1235	20.76	0.48	12	0.26	58.00	2517.00	1511	20231219	-20.32	1152	20240909	4.51	1500	-19.73	20240103	1152	4.51	20240909	1511	-20.32	20231219	1152	4.51	20240909	2.82	N	009270	500	512 억	1110843	N	N	677	N	N
169	20241202	090227	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1215	-3	5	-0.25	35966589	29493	2.26	1220	1220	1215	1583	853	1218	1219.52	1.08	0	-3159	1254	1236	1227	1209	1200	1231	1204	513	365	500	900	1	1	102586356	1246	20.95	0.48	12	0.03	58.00	2517.00	1511	20231219	-19.59	1152	20240909	5.47	1500	-19.00	20240103	1152	5.47	20240909	1511	-19.59	20231219	1152	5.47	20240909	2.82	N	009270	500	512 억	1110843	N	N	677	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History