KissMeData/009270/price/prices-20240101.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

49 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	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	20240123	120241	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1305	23	2	1.79	140963647	108190	119.04	1283	1320	1275	1666	898	1282	1302.93	1.16	-15577	1290	1286	1283	1279	1276	1284	1277	513	384	500	920	1	1	102586356	1339	7.41	0.51	12	0.11	176.00	2554.00	1695	20230213	-23.01	1190	20230726	9.66	1500	-13.00	20240103	1275	2.35	20240123	1695	-23.01	20230213	1190	9.66	20230726	1.99	N	009270	500	512 억	1184888	N	N	73	N	N
3	20240123	110240	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1305	23	2	1.79	81989466	63312	69.66	1283	1309	1275	1666	898	1282	1295.01	1.16	-100	1290	1286	1283	1279	1276	1284	1277	513	384	500	920	1	1	102586356	1339	7.41	0.51	12	0.06	176.00	2554.00	1695	20230213	-23.01	1190	20230726	9.66	1500	-13.00	20240103	1275	2.35	20240123	1695	-23.01	20230213	1190	9.66	20230726	1.99	N	009270	500	512 억	1184888	N	N	73	N	N
4	20240123	100240	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1285	3	2	0.23	7359986	5753	6.33	1283	1288	1275	1666	898	1282	1279.33	1.16	-967	1290	1286	1283	1279	1276	1284	1277	513	384	500	920	1	1	102586356	1318	7.30	0.50	12	0.01	176.00	2554.00	1695	20230213	-24.19	1190	20230726	7.98	1500	-14.33	20240103	1275	0.78	20240123	1695	-24.19	20230213	1190	7.98	20230726	1.99	N	009270	500	512 억	1184888	N	N	73	N	N
5	20240123	090240	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1282	0	3	0.00	309190	241	0.27	1283	1283	1282	1666	898	1282	1282.95	1.16	-46	1290	1286	1283	1279	1276	1284	1277	513	384	500	920	1	1	102586356	1315	7.28	0.50	12	0.00	176.00	2554.00	1695	20230213	-24.37	1190	20230726	7.73	1500	-14.53	20240103	1275	0.55	20240117	1695	-24.37	20230213	1190	7.73	20230726	1.99	N	009270	500	512 억	1184888	N	N	73	N	N
6	20240119	160239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1281	-5	5	-0.39	346977852	269086	147.84	1290	1303	1279	1671	901	1286	1289.52	1.15	12023	1302	1294	1287	1279	1272	1298	1283	513	385	500	920	1	1	102586356	1314	7.28	0.50	12	0.26	176.00	2554.00	1695	20230213	-24.42	1190	20230726	7.65	1500	-14.60	20240103	1275	0.47	20240117	1695	-24.42	20230213	1190	7.65	20230726	2.11	N	009270	500	512 억	1176097	N	N	55	N	N
7	20240119	150239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1286	0	3	0.00	227319232	175739	96.56	1290	1303	1284	1671	901	1286	1293.50	1.15	3216	1302	1294	1287	1279	1272	1298	1283	513	385	500	920	1	1	102586356	1319	7.31	0.50	12	0.17	176.00	2554.00	1695	20230213	-24.13	1190	20230726	8.07	1500	-14.27	20240103	1275	0.86	20240117	1695	-24.13	20230213	1190	8.07	20230726	2.11	N	009270	500	512 억	1176097	N	N	43	N	N
8	20240119	140237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1294	8	2	0.62	169368203	130727	71.82	1290	1303	1288	1671	901	1286	1295.59	1.15	2060	1302	1294	1287	1279	1272	1298	1283	513	385	500	920	1	1	102586356	1327	7.35	0.51	12	0.13	176.00	2554.00	1695	20230213	-23.66	1190	20230726	8.74	1500	-13.73	20240103	1275	1.49	20240117	1695	-23.66	20230213	1190	8.74	20230726	2.11	N	009270	500	512 억	1176097	N	N	43	N	N
9	20240119	130239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1298	12	2	0.93	153451471	118446	65.08	1290	1303	1288	1671	901	1286	1295.54	1.15	7120	1302	1294	1287	1279	1272	1298	1283	513	385	500	920	1	1	102586356	1332	7.38	0.51	12	0.12	176.00	2554.00	1695	20230213	-23.42	1190	20230726	9.08	1500	-13.47	20240103	1275	1.80	20240117	1695	-23.42	20230213	1190	9.08	20230726	2.11	N	009270	500	512 억	1176097	N	N	43	N	N
10	20240119	120240	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1301	15	2	1.17	100621317	77657	42.67	1290	1303	1288	1671	901	1286	1295.71	1.15	12452	1302	1294	1287	1279	1272	1298	1283	513	385	500	920	1	1	102586356	1335	7.39	0.51	12	0.08	176.00	2554.00	1695	20230213	-23.24	1190	20230726	9.33	1500	-13.27	20240103	1275	2.04	20240117	1695	-23.24	20230213	1190	9.33	20230726	2.11	N	009270	500	512 억	1176097	N	N	43	N	N
11	20240119	110239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1295	9	2	0.70	66131629	51104	28.08	1290	1299	1288	1671	901	1286	1294.06	1.15	15503	1302	1294	1287	1279	1272	1298	1283	513	385	500	920	1	1	102586356	1328	7.36	0.51	12	0.05	176.00	2554.00	1695	20230213	-23.60	1190	20230726	8.82	1500	-13.67	20240103	1275	1.57	20240117	1695	-23.60	20230213	1190	8.82	20230726	2.11	N	009270	500	512 억	1176097	N	N	43	N	N
12	20240119	100243	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1298	12	2	0.93	47725630	36901	20.27	1290	1299	1288	1671	901	1286	1293.34	1.15	15574	1302	1294	1287	1279	1272	1298	1283	513	385	500	920	1	1	102586356	1332	7.38	0.51	12	0.04	176.00	2554.00	1695	20230213	-23.42	1190	20230726	9.08	1500	-13.47	20240103	1275	1.80	20240117	1695	-23.42	20230213	1190	9.08	20230726	2.11	N	009270	500	512 억	1176097	N	N	43	N	N
13	20240119	090239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1295	9	2	0.70	2826395	2191	1.20	1290	1295	1290	1671	901	1286	1290.00	1.15	-47	1302	1294	1287	1279	1272	1298	1283	513	385	500	920	1	1	102586356	1328	7.36	0.51	12	0.00	176.00	2554.00	1695	20230213	-23.60	1190	20230726	8.82	1500	-13.67	20240103	1275	1.57	20240117	1695	-23.60	20230213	1190	8.82	20230726	2.11	N	009270	500	512 억	1176097	N	N	43	N	N
14	20240118	160238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1286	3	2	0.23	233328597	181665	37.79	1283	1295	1280	1667	899	1283	1284.39	1.15	-3488	1337	1309	1292	1264	1247	1301	1256	513	384	500	920	1	1	102586356	1319	7.31	0.50	12	0.18	176.00	2554.00	1695	20230213	-24.13	1190	20230726	8.07	1500	-14.27	20240103	1275	0.86	20240117	1695	-24.13	20230213	1190	8.07	20230726	2.10	N	009270	500	512 억	1179650	N	N	43	N	N
15	20240118	150238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1283	0	3	0.00	210984343	164243	34.17	1283	1295	1280	1667	899	1283	1284.59	1.15	-9044	1337	1309	1292	1264	1247	1301	1256	513	384	500	920	1	1	102586356	1316	7.29	0.50	12	0.16	176.00	2554.00	1695	20230213	-24.31	1190	20230726	7.82	1500	-14.47	20240103	1275	0.63	20240117	1695	-24.31	20230213	1190	7.82	20230726	2.10	N	009270	500	512 억	1179650	N	N	51	N	N
16	20240118	140239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1282	-1	5	-0.08	172931995	134573	27.99	1283	1295	1280	1667	899	1283	1285.04	1.15	-8228	1337	1309	1292	1264	1247	1301	1256	513	384	500	920	1	1	102586356	1315	7.28	0.50	12	0.13	176.00	2554.00	1695	20230213	-24.37	1190	20230726	7.73	1500	-14.53	20240103	1275	0.55	20240117	1695	-24.37	20230213	1190	7.73	20230726	2.10	N	009270	500	512 억	1179650	N	N	51	N	N
17	20240118	130238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1287	4	2	0.31	142464255	110830	23.06	1283	1295	1280	1667	899	1283	1285.43	1.15	-8291	1337	1309	1292	1264	1247	1301	1256	513	384	500	920	1	1	102586356	1320	7.31	0.50	12	0.11	176.00	2554.00	1695	20230213	-24.07	1190	20230726	8.15	1500	-14.20	20240103	1275	0.94	20240117	1695	-24.07	20230213	1190	8.15	20230726	2.10	N	009270	500	512 억	1179650	N	N	51	N	N
18	20240118	120239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1287	4	2	0.31	119671743	93122	19.37	1283	1295	1280	1667	899	1283	1285.11	1.15	-7520	1337	1309	1292	1264	1247	1301	1256	513	384	500	920	1	1	102586356	1320	7.31	0.50	12	0.09	176.00	2554.00	1695	20230213	-24.07	1190	20230726	8.15	1500	-14.20	20240103	1275	0.94	20240117	1695	-24.07	20230213	1190	8.15	20230726	2.10	N	009270	500	512 억	1179650	N	N	51	N	N
19	20240118	110240	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1290	7	2	0.55	73532344	57199	11.90	1283	1295	1280	1667	899	1283	1285.55	1.15	-7299	1337	1309	1292	1264	1247	1301	1256	513	384	500	920	1	1	102586356	1323	7.33	0.51	12	0.06	176.00	2554.00	1695	20230213	-23.89	1190	20230726	8.40	1500	-14.00	20240103	1275	1.18	20240117	1695	-23.89	20230213	1190	8.40	20230726	2.10	N	009270	500	512 억	1179650	N	N	51	N	N
20	20240118	100238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1285	2	2	0.16	53656370	41763	8.69	1283	1295	1280	1667	899	1283	1284.78	1.15	-6666	1337	1309	1292	1264	1247	1301	1256	513	384	500	920	1	1	102586356	1318	7.30	0.50	12	0.04	176.00	2554.00	1695	20230213	-24.19	1190	20230726	7.98	1500	-14.33	20240103	1275	0.78	20240117	1695	-24.19	20230213	1190	7.98	20230726	2.10	N	009270	500	512 억	1179650	N	N	51	N	N
21	20240118	090238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1295	12	2	0.94	1072194	834	0.17	1283	1295	1283	1667	899	1283	1285.60	1.15	-69	1337	1309	1292	1264	1247	1301	1256	513	384	500	920	1	1	102586356	1328	7.36	0.51	12	0.00	176.00	2554.00	1695	20230213	-23.60	1190	20230726	8.82	1500	-13.67	20240103	1275	1.57	20240117	1695	-23.60	20230213	1190	8.82	20230726	2.10	N	009270	500	512 억	1179650	N	N	51	N	N
22	20240117	160237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1283	-27	5	-2.06	617890874	478702	160.14	1310	1320	1275	1703	917	1310	1290.78	1.23	-78441	1350	1330	1318	1298	1286	1324	1292	513	393	500	940	1	1	102586356	1316	7.29	0.50	12	0.47	176.00	2554.00	1695	20230213	-24.31	1190	20230726	7.82	1500	-14.47	20240103	1275	0.63	20240117	1695	-24.31	20230213	1190	7.82	20230726	2.09	N	009270	500	512 억	1258168	N	N	51	N	N
23	20240117	150239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1283	-27	5	-2.06	588103056	455460	152.37	1310	1320	1275	1703	917	1310	1291.23	1.23	-75111	1350	1330	1318	1298	1286	1324	1292	513	393	500	940	1	1	102586356	1316	7.29	0.50	12	0.44	176.00	2554.00	1695	20230213	-24.31	1190	20230726	7.82	1500	-14.47	20240103	1275	0.63	20240117	1695	-24.31	20230213	1190	7.82	20230726	2.09	N	009270	500	512 억	1258168	N	N	108	N	N
24	20240117	140238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1283	-27	5	-2.06	366754966	283181	94.73	1310	1320	1279	1703	917	1310	1295.13	1.23	-56276	1350	1330	1318	1298	1286	1324	1292	513	393	500	940	1	1	102586356	1316	7.29	0.50	12	0.28	176.00	2554.00	1695	20230213	-24.31	1190	20230726	7.82	1500	-14.47	20240103	1279	0.31	20240117	1695	-24.31	20230213	1190	7.82	20230726	2.09	N	009270	500	512 억	1258168	N	N	108	N	N
25	20240117	130238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1281	-29	5	-2.21	334169166	257898	86.28	1310	1320	1279	1703	917	1310	1295.74	1.23	-44365	1350	1330	1318	1298	1286	1324	1292	513	393	500	940	1	1	102586356	1314	7.28	0.50	12	0.25	176.00	2554.00	1695	20230213	-24.42	1190	20230726	7.65	1500	-14.60	20240103	1279	0.16	20240117	1695	-24.42	20230213	1190	7.65	20230726	2.09	N	009270	500	512 억	1258168	N	N	108	N	N
26	20240117	120239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1281	-29	5	-2.21	298459111	230013	76.95	1310	1320	1281	1703	917	1310	1297.57	1.23	-44365	1350	1330	1318	1298	1286	1324	1292	513	393	500	940	1	1	102586356	1314	7.28	0.50	12	0.22	176.00	2554.00	1695	20230213	-24.42	1190	20230726	7.65	1500	-14.60	20240103	1281	0.00	20240117	1695	-24.42	20230213	1190	7.65	20230726	2.09	N	009270	500	512 억	1258168	N	N	108	N	N
27	20240117	110239	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1299	-11	5	-0.84	163765134	125678	42.04	1310	1320	1297	1703	917	1310	1303.05	1.23	-18423	1350	1330	1318	1298	1286	1324	1292	513	393	500	940	1	1	102586356	1333	7.38	0.51	12	0.12	176.00	2554.00	1695	20230213	-23.36	1190	20230726	9.16	1500	-13.40	20240103	1297	0.15	20240117	1695	-23.36	20230213	1190	9.16	20230726	2.09	N	009270	500	512 억	1258168	N	N	108	N	N
28	20240117	100238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1307	-3	5	-0.23	42507076	32489	10.87	1310	1320	1305	1703	917	1310	1308.35	1.23	-8242	1350	1330	1318	1298	1286	1324	1292	513	393	500	940	1	1	102586356	1341	7.43	0.51	12	0.03	176.00	2554.00	1695	20230213	-22.89	1190	20230726	9.83	1500	-12.87	20240103	1304	0.23	20240112	1695	-22.89	20230213	1190	9.83	20230726	2.09	N	009270	500	512 억	1258168	N	N	108	N	N
29	20240117	090238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1309	-1	5	-0.08	2665597	2034	0.68	1310	1320	1309	1703	917	1310	1310.52	1.23	-2	1350	1330	1318	1298	1286	1324	1292	513	393	500	940	1	1	102586356	1343	7.44	0.51	12	0.00	176.00	2554.00	1695	20230213	-22.77	1190	20230726	10.00	1500	-12.73	20240103	1304	0.38	20240112	1695	-22.77	20230213	1190	10.00	20230726	2.09	N	009270	500	512 억	1258168	N	N	108	N	N
30	20240116	160237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1310	-8	5	-0.61	389831437	295829	181.72	1313	1338	1306	1713	923	1318	1317.77	1.23	-5318	1342	1329	1322	1309	1302	1326	1306	513	395	500	940	1	1	102586356	1344	7.44	0.51	12	0.29	176.00	2554.00	1695	20230213	-22.71	1190	20230726	10.08	1500	-12.67	20240103	1304	0.46	20240112	1695	-22.71	20230213	1190	10.08	20230726	2.12	N	009270	500	512 억	1263700	N	N	108	N	N
31	20240116	150238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1312	-6	5	-0.46	371188912	281612	172.99	1313	1338	1306	1713	923	1318	1318.09	1.23	-5462	1342	1329	1322	1309	1302	1326	1306	513	395	500	940	1	1	102586356	1346	7.45	0.51	12	0.27	176.00	2554.00	1695	20230213	-22.60	1190	20230726	10.25	1500	-12.53	20240103	1304	0.61	20240112	1695	-22.60	20230213	1190	10.25	20230726	2.12	N	009270	500	512 억	1263700	N	N	110	N	N
32	20240116	140238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1316	-2	5	-0.15	314452903	238429	146.46	1313	1338	1306	1713	923	1318	1318.85	1.23	-9070	1342	1329	1322	1309	1302	1326	1306	513	395	500	940	1	1	102586356	1350	7.48	0.52	12	0.23	176.00	2554.00	1695	20230213	-22.36	1190	20230726	10.59	1500	-12.27	20240103	1304	0.92	20240112	1695	-22.36	20230213	1190	10.59	20230726	2.12	N	009270	500	512 억	1263700	N	N	110	N	N
33	20240116	130238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1318	0	3	0.00	297128488	225254	138.37	1313	1338	1306	1713	923	1318	1319.08	1.23	-8619	1342	1329	1322	1309	1302	1326	1306	513	395	500	940	1	1	102586356	1352	7.49	0.52	12	0.22	176.00	2554.00	1695	20230213	-22.24	1190	20230726	10.76	1500	-12.13	20240103	1304	1.07	20240112	1695	-22.24	20230213	1190	10.76	20230726	2.12	N	009270	500	512 억	1263700	N	N	110	N	N
34	20240116	120238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1321	3	2	0.23	266808439	202288	124.26	1313	1338	1306	1713	923	1318	1318.95	1.23	-8619	1342	1329	1322	1309	1302	1326	1306	513	395	500	940	1	1	102586356	1355	7.51	0.52	12	0.20	176.00	2554.00	1695	20230213	-22.06	1190	20230726	11.01	1500	-11.93	20240103	1304	1.30	20240112	1695	-22.06	20230213	1190	11.01	20230726	2.12	N	009270	500	512 억	1263700	N	N	110	N	N
35	20240116	110237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1321	3	2	0.23	167291663	127330	78.21	1313	1331	1306	1713	923	1318	1313.84	1.23	-29811	1342	1329	1322	1309	1302	1326	1306	513	395	500	940	1	1	102586356	1355	7.51	0.52	12	0.12	176.00	2554.00	1695	20230213	-22.06	1190	20230726	11.01	1500	-11.93	20240103	1304	1.30	20240112	1695	-22.06	20230213	1190	11.01	20230726	2.12	N	009270	500	512 억	1263700	N	N	110	N	N
36	20240116	100237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1312	-6	5	-0.46	53505081	40720	25.01	1313	1331	1311	1713	923	1318	1313.98	1.23	-4768	1342	1329	1322	1309	1302	1326	1306	513	395	500	940	1	1	102586356	1346	7.45	0.51	12	0.04	176.00	2554.00	1695	20230213	-22.60	1190	20230726	10.25	1500	-12.53	20240103	1304	0.61	20240112	1695	-22.60	20230213	1190	10.25	20230726	2.12	N	009270	500	512 억	1263700	N	N	110	N	N
37	20240116	090236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1320	2	2	0.15	5626000	4272	2.62	1313	1331	1313	1713	923	1318	1316.95	1.23	1935	1342	1329	1322	1309	1302	1326	1306	513	395	500	940	1	1	102586356	1354	7.50	0.52	12	0.00	176.00	2554.00	1695	20230213	-22.12	1190	20230726	10.92	1500	-12.00	20240103	1304	1.23	20240112	1695	-22.12	20230213	1190	10.92	20230726	2.12	N	009270	500	512 억	1263700	N	N	110	N	N
38	20240115	160237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1318	-9	5	-0.68	214815171	162577	39.72	1327	1335	1315	1725	929	1327	1321.30	1.29	-46465	1362	1344	1324	1306	1286	1346	1308	513	398	500	950	1	1	102586356	1352	7.49	0.52	12	0.16	176.00	2554.00	1695	20230213	-22.24	1190	20230726	10.76	1500	-12.13	20240103	1304	1.07	20240112	1695	-22.24	20230213	1190	10.76	20230726	1.99	N	009270	500	512 억	1318246	N	N	110	N	N
39	20240115	150238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1316	-11	5	-0.83	202329459	153095	37.40	1327	1335	1315	1725	929	1327	1321.57	1.29	-43826	1362	1344	1324	1306	1286	1346	1308	513	398	500	950	1	1	102586356	1350	7.48	0.52	12	0.15	176.00	2554.00	1695	20230213	-22.36	1190	20230726	10.59	1500	-12.27	20240103	1304	0.92	20240112	1695	-22.36	20230213	1190	10.59	20230726	1.99	N	009270	500	512 억	1318246	N	N	92	N	N
40	20240115	140238	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1318	-9	5	-0.68	174082876	131646	32.16	1327	1335	1315	1725	929	1327	1322.33	1.29	-38094	1362	1344	1324	1306	1286	1346	1308	513	398	500	950	1	1	102586356	1352	7.49	0.52	12	0.13	176.00	2554.00	1695	20230213	-22.24	1190	20230726	10.76	1500	-12.13	20240103	1304	1.07	20240112	1695	-22.24	20230213	1190	10.76	20230726	1.99	N	009270	500	512 억	1318246	N	N	92	N	N
41	20240115	130237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1321	-6	5	-0.45	144824909	109451	26.74	1327	1335	1315	1725	929	1327	1323.17	1.29	-34964	1362	1344	1324	1306	1286	1346	1308	513	398	500	950	1	1	102586356	1355	7.51	0.52	12	0.11	176.00	2554.00	1695	20230213	-22.06	1190	20230726	11.01	1500	-11.93	20240103	1304	1.30	20240112	1695	-22.06	20230213	1190	11.01	20230726	1.99	N	009270	500	512 억	1318246	N	N	92	N	N
42	20240115	120236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1320	-7	5	-0.53	120394536	90946	22.22	1327	1335	1315	1725	929	1327	1323.78	1.29	-24680	1362	1344	1324	1306	1286	1346	1308	513	398	500	950	1	1	102586356	1354	7.50	0.52	12	0.09	176.00	2554.00	1695	20230213	-22.12	1190	20230726	10.92	1500	-12.00	20240103	1304	1.23	20240112	1695	-22.12	20230213	1190	10.92	20230726	1.99	N	009270	500	512 억	1318246	N	N	92	N	N
43	20240115	110236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1323	-4	5	-0.30	61600172	46401	11.34	1327	1335	1323	1725	929	1327	1327.57	1.29	-8991	1362	1344	1324	1306	1286	1346	1308	513	398	500	950	1	1	102586356	1357	7.52	0.52	12	0.05	176.00	2554.00	1695	20230213	-21.95	1190	20230726	11.18	1500	-11.80	20240103	1304	1.46	20240112	1695	-21.95	20230213	1190	11.18	20230726	1.99	N	009270	500	512 억	1318246	N	N	92	N	N
44	20240115	100236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1327	0	3	0.00	38796048	29187	7.13	1327	1335	1325	1725	929	1327	1329.28	1.29	-1861	1362	1344	1324	1306	1286	1346	1308	513	398	500	950	1	1	102586356	1361	7.54	0.52	12	0.03	176.00	2554.00	1695	20230213	-21.71	1190	20230726	11.51	1500	-11.53	20240103	1304	1.76	20240112	1695	-21.71	20230213	1190	11.51	20230726	1.99	N	009270	500	512 억	1318246	N	N	92	N	N
45	20240115	090237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1326	-1	5	-0.08	7411232	5585	1.36	1327	1328	1325	1725	929	1327	1326.99	1.29	-1647	1362	1344	1324	1306	1286	1346	1308	513	398	500	950	1	1	102586356	1360	7.53	0.52	12	0.01	176.00	2554.00	1695	20230213	-21.77	1190	20230726	11.43	1500	-11.60	20240103	1304	1.69	20240112	1695	-21.77	20230213	1190	11.43	20230726	1.99	N	009270	500	512 억	1318246	N	N	92	N	N
46	20240112	160236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1327	-3	5	-0.23	538851619	407831	65.94	1327	1342	1304	1729	931	1330	1321.26	1.27	9402	1355	1342	1326	1313	1297	1334	1305	513	399	500	950	1	1	102586356	1361	7.54	0.52	12	0.40	176.00	2554.00	1695	20230213	-21.71	1190	20230726	11.51	1500	-11.53	20240103	1304	1.76	20240112	1695	-21.71	20230213	1190	11.51	20230726	1.97	N	009270	500	512 억	1299385	N	N	92	N	N
47	20240112	150237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1324	-6	5	-0.45	522894794	395780	63.99	1327	1342	1304	1729	931	1330	1321.18	1.27	9404	1355	1342	1326	1313	1297	1334	1305	513	399	500	950	1	1	102586356	1358	7.52	0.52	12	0.39	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1500	-11.73	20240103	1304	1.53	20240112	1695	-21.89	20230213	1190	11.26	20230726	1.97	N	009270	500	512 억	1299385	N	N	134	N	N
48	20240112	140237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1327	-3	5	-0.23	494584423	374453	60.54	1327	1342	1304	1729	931	1330	1320.82	1.27	16150	1355	1342	1326	1313	1297	1334	1305	513	399	500	950	1	1	102586356	1361	7.54	0.52	12	0.37	176.00	2554.00	1695	20230213	-21.71	1190	20230726	11.51	1500	-11.53	20240103	1304	1.76	20240112	1695	-21.71	20230213	1190	11.51	20230726	1.97	N	009270	500	512 억	1299385	N	N	134	N	N
49	20240112	130235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1330	0	3	0.00	450943346	341521	55.22	1327	1342	1304	1729	931	1330	1320.40	1.27	19676	1355	1342	1326	1313	1297	1334	1305	513	399	500	950	1	1	102586356	1364	7.56	0.52	12	0.33	176.00	2554.00	1695	20230213	-21.53	1190	20230726	11.76	1500	-11.33	20240103	1304	1.99	20240112	1695	-21.53	20230213	1190	11.76	20230726	1.97	N	009270	500	512 억	1299385	N	N	134	N	N
50	20240112	120236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1331	1	2	0.08	431569925	326946	52.86	1327	1342	1304	1729	931	1330	1320.00	1.27	20328	1355	1342	1326	1313	1297	1334	1305	513	399	500	950	1	1	102586356	1365	7.56	0.52	12	0.32	176.00	2554.00	1695	20230213	-21.47	1190	20230726	11.85	1500	-11.27	20240103	1304	2.07	20240112	1695	-21.47	20230213	1190	11.85	20230726	1.97	N	009270	500	512 억	1299385	N	N	134	N	N
51	20240112	110235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1335	5	2	0.38	331397573	251855	40.72	1327	1336	1304	1729	931	1330	1315.83	1.27	19860	1355	1342	1326	1313	1297	1334	1305	513	399	500	950	1	1	102586356	1370	7.59	0.52	12	0.25	176.00	2554.00	1695	20230213	-21.24	1190	20230726	12.18	1500	-11.00	20240103	1304	2.38	20240112	1695	-21.24	20230213	1190	12.18	20230726	1.97	N	009270	500	512 억	1299385	N	N	134	N	N
52	20240112	100236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1310	-20	5	-1.50	205738110	156492	25.30	1327	1327	1308	1729	931	1330	1314.69	1.27	6317	1355	1342	1326	1313	1297	1334	1305	513	399	500	950	1	1	102586356	1344	7.44	0.51	12	0.15	176.00	2554.00	1695	20230213	-22.71	1190	20230726	10.08	1500	-12.67	20240103	1308	0.15	20240112	1695	-22.71	20230213	1190	10.08	20230726	1.97	N	009270	500	512 억	1299385	N	N	134	N	N
53	20240112	090236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1326	-4	5	-0.30	17507061	13208	2.14	1327	1327	1325	1729	931	1330	1325.49	1.27	-1004	1355	1342	1326	1313	1297	1334	1305	513	399	500	950	1	1	102586356	1360	7.53	0.52	12	0.01	176.00	2554.00	1695	20230213	-21.77	1190	20230726	11.43	1500	-11.60	20240103	1310	1.22	20240111	1695	-21.77	20230213	1190	11.43	20230726	1.97	N	009270	500	512 억	1299385	N	N	134	N	N
54	20240111	160235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1330	-8	5	-0.60	816823351	618454	232.94	1338	1339	1310	1739	937	1338	1320.75	1.30	-31933	1348	1342	1334	1328	1320	1339	1325	513	401	500	960	1	1	102586356	1364	7.56	0.52	12	0.60	176.00	2554.00	1695	20230213	-21.53	1190	20230726	11.76	1500	-11.33	20240103	1310	1.53	20240111	1695	-21.53	20230213	1190	11.76	20230726	1.83	N	009270	500	512 억	1333458	N	N	134	N	N
55	20240111	150237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1321	-17	5	-1.27	774413403	586481	220.90	1338	1339	1310	1739	937	1338	1320.44	1.30	-27172	1348	1342	1334	1328	1320	1339	1325	513	401	500	960	1	1	102586356	1355	7.51	0.52	12	0.57	176.00	2554.00	1695	20230213	-22.06	1190	20230726	11.01	1500	-11.93	20240103	1310	0.84	20240111	1695	-22.06	20230213	1190	11.01	20230726	1.83	N	009270	500	512 억	1333458	N	N	109	N	N
56	20240111	140236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1320	-18	5	-1.35	705611793	534396	201.28	1338	1339	1310	1739	937	1338	1320.39	1.30	-56152	1348	1342	1334	1328	1320	1339	1325	513	401	500	960	1	1	102586356	1354	7.50	0.52	12	0.52	176.00	2554.00	1695	20230213	-22.12	1190	20230726	10.92	1500	-12.00	20240103	1310	0.76	20240111	1695	-22.12	20230213	1190	10.92	20230726	1.83	N	009270	500	512 억	1333458	N	N	109	N	N
57	20240111	130235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1320	-18	5	-1.35	621134018	470321	177.14	1338	1339	1310	1739	937	1338	1320.66	1.30	-64299	1348	1342	1334	1328	1320	1339	1325	513	401	500	960	1	1	102586356	1354	7.50	0.52	12	0.46	176.00	2554.00	1695	20230213	-22.12	1190	20230726	10.92	1500	-12.00	20240103	1310	0.76	20240111	1695	-22.12	20230213	1190	10.92	20230726	1.83	N	009270	500	512 억	1333458	N	N	109	N	N
58	20240111	120236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1319	-19	5	-1.42	513313924	388606	146.37	1338	1339	1310	1739	937	1338	1320.91	1.30	-63809	1348	1342	1334	1328	1320	1339	1325	513	401	500	960	1	1	102586356	1353	7.49	0.52	12	0.38	176.00	2554.00	1695	20230213	-22.18	1190	20230726	10.84	1500	-12.07	20240103	1310	0.69	20240111	1695	-22.18	20230213	1190	10.84	20230726	1.83	N	009270	500	512 억	1333458	N	N	109	N	N
59	20240111	110236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1318	-20	5	-1.49	436280240	330100	124.33	1338	1339	1310	1739	937	1338	1321.66	1.30	-61807	1348	1342	1334	1328	1320	1339	1325	513	401	500	960	1	1	102586356	1352	7.49	0.52	12	0.32	176.00	2554.00	1695	20230213	-22.24	1190	20230726	10.76	1500	-12.13	20240103	1310	0.61	20240111	1695	-22.24	20230213	1190	10.76	20230726	1.83	N	009270	500	512 억	1333458	N	N	109	N	N
60	20240111	100235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1320	-18	5	-1.35	244914021	184506	69.49	1338	1339	1320	1739	937	1338	1327.40	1.30	-17258	1348	1342	1334	1328	1320	1339	1325	513	401	500	960	1	1	102586356	1354	7.50	0.52	12	0.18	176.00	2554.00	1695	20230213	-22.12	1190	20230726	10.92	1500	-12.00	20240103	1320	0.00	20240111	1695	-22.12	20230213	1190	10.92	20230726	1.83	N	009270	500	512 억	1333458	N	N	109	N	N
61	20240111	090235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1339	1	2	0.07	13763458	10305	3.88	1338	1339	1335	1739	937	1338	1335.61	1.30	2	1348	1342	1334	1328	1320	1339	1325	513	401	500	960	1	1	102586356	1374	7.61	0.52	12	0.01	176.00	2554.00	1695	20230213	-21.00	1190	20230726	12.52	1500	-10.73	20240103	1326	0.98	20240110	1695	-21.00	20230213	1190	12.52	20230726	1.83	N	009270	500	512 억	1333458	N	N	109	N	N
62	20240110	160234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1338	-2	5	-0.15	351003690	263343	28.99	1340	1340	1326	1742	938	1340	1332.81	1.26	42442	1418	1379	1355	1316	1292	1367	1304	513	402	500	960	1	1	102586356	1373	7.60	0.52	12	0.26	176.00	2554.00	1695	20230213	-21.06	1190	20230726	12.44	1500	-10.80	20240103	1326	0.90	20240110	1695	-21.06	20230213	1190	12.44	20230726	1.80	N	009270	500	512 억	1291016	N	N	109	N	N
63	20240110	150234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1338	-2	5	-0.15	323808327	243008	26.75	1340	1340	1326	1742	938	1340	1332.50	1.26	39094	1418	1379	1355	1316	1292	1367	1304	513	402	500	960	1	1	102586356	1373	7.60	0.52	12	0.24	176.00	2554.00	1695	20230213	-21.06	1190	20230726	12.44	1500	-10.80	20240103	1326	0.90	20240110	1695	-21.06	20230213	1190	12.44	20230726	1.80	N	009270	500	512 억	1291016	N	N	109	N	N
64	20240110	140235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1333	-7	5	-0.52	245660364	184420	20.30	1340	1340	1326	1742	938	1340	1332.07	1.26	23024	1418	1379	1355	1316	1292	1367	1304	513	402	500	960	1	1	102586356	1367	7.57	0.52	12	0.18	176.00	2554.00	1695	20230213	-21.36	1190	20230726	12.02	1500	-11.13	20240103	1326	0.53	20240110	1695	-21.36	20230213	1190	12.02	20230726	1.80	N	009270	500	512 억	1291016	N	N	109	N	N
65	20240110	130235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1334	-6	5	-0.45	207758134	155974	17.17	1340	1340	1326	1742	938	1340	1332.00	1.26	23734	1418	1379	1355	1316	1292	1367	1304	513	402	500	960	1	1	102586356	1369	7.58	0.52	12	0.15	176.00	2554.00	1695	20230213	-21.30	1190	20230726	12.10	1500	-11.07	20240103	1326	0.60	20240110	1695	-21.30	20230213	1190	12.10	20230726	1.80	N	009270	500	512 억	1291016	N	N	109	N	N
66	20240110	120235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1335	-5	5	-0.37	188623653	141607	15.59	1340	1340	1326	1742	938	1340	1332.02	1.26	21788	1418	1379	1355	1316	1292	1367	1304	513	402	500	960	1	1	102586356	1370	7.59	0.52	12	0.14	176.00	2554.00	1695	20230213	-21.24	1190	20230726	12.18	1500	-11.00	20240103	1326	0.68	20240110	1695	-21.24	20230213	1190	12.18	20230726	1.80	N	009270	500	512 억	1291016	N	N	109	N	N
67	20240110	110235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1331	-9	5	-0.67	114499159	85960	9.46	1340	1340	1326	1742	938	1340	1332.00	1.26	9119	1418	1379	1355	1316	1292	1367	1304	513	402	500	960	1	1	102586356	1365	7.56	0.52	12	0.08	176.00	2554.00	1695	20230213	-21.47	1190	20230726	11.85	1500	-11.27	20240103	1326	0.38	20240110	1695	-21.47	20230213	1190	11.85	20230726	1.80	N	009270	500	512 억	1291016	N	N	109	N	N
68	20240110	100235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1333	-7	5	-0.52	43127291	32288	3.55	1340	1340	1332	1742	938	1340	1335.71	1.26	-2690	1418	1379	1355	1316	1292	1367	1304	513	402	500	960	1	1	102586356	1367	7.57	0.52	12	0.03	176.00	2554.00	1695	20230213	-21.36	1190	20230726	12.02	1500	-11.13	20240103	1331	0.15	20240109	1695	-21.36	20230213	1190	12.02	20230726	1.80	N	009270	500	512 억	1291016	N	N	109	N	N
69	20240110	090235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1340	0	3	0.00	4099395	3060	0.34	1340	1340	1339	1742	938	1340	1339.67	1.26	-1248	1418	1379	1355	1316	1292	1367	1304	513	402	500	960	1	1	102586356	1375	7.61	0.52	12	0.00	176.00	2554.00	1695	20230213	-20.94	1190	20230726	12.61	1500	-10.67	20240103	1331	0.68	20240109	1695	-20.94	20230213	1190	12.61	20230726	1.80	N	009270	500	512 억	1291016	N	N	109	N	N
70	20240109	160234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1340	-40	5	-2.90	1209018162	896850	117.65	1390	1394	1331	1794	966	1380	1348.09	1.35	-81518	1444	1412	1381	1349	1318	1396	1333	513	414	500	990	1	1	102586356	1375	7.61	0.52	12	0.87	176.00	2554.00	1695	20230213	-20.94	1190	20230726	12.61	1500	-10.67	20240103	1331	0.68	20240109	1695	-20.94	20230213	1190	12.61	20230726	1.79	N	009270	500	512 억	1383909	N	N	109	N	N
71	20240109	150235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1334	-46	5	-3.33	1052602854	779894	102.31	1390	1394	1331	1794	966	1380	1349.67	1.35	-63111	1444	1412	1381	1349	1318	1396	1333	513	414	500	990	1	1	102586356	1369	7.58	0.52	12	0.76	176.00	2554.00	1695	20230213	-21.30	1190	20230726	12.10	1500	-11.07	20240103	1331	0.23	20240109	1695	-21.30	20230213	1190	12.10	20230726	1.79	N	009270	500	512 억	1383909	N	N	155	N	N
72	20240109	140234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1340	-40	5	-2.90	936630192	692953	90.91	1390	1394	1331	1794	966	1380	1351.65	1.35	-72700	1444	1412	1381	1349	1318	1396	1333	513	414	500	990	1	1	102586356	1375	7.61	0.52	12	0.68	176.00	2554.00	1695	20230213	-20.94	1190	20230726	12.61	1500	-10.67	20240103	1331	0.68	20240109	1695	-20.94	20230213	1190	12.61	20230726	1.79	N	009270	500	512 억	1383909	N	N	155	N	N
73	20240109	130234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1337	-43	5	-3.12	764982267	564332	74.03	1390	1394	1335	1794	966	1380	1355.55	1.35	-72593	1444	1412	1381	1349	1318	1396	1333	513	414	500	990	1	1	102586356	1372	7.60	0.52	12	0.55	176.00	2554.00	1695	20230213	-21.12	1190	20230726	12.35	1500	-10.87	20240103	1335	0.15	20240109	1695	-21.12	20230213	1190	12.35	20230726	1.79	N	009270	500	512 억	1383909	N	N	155	N	N
74	20240109	120236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1345	-35	5	-2.54	600471493	441489	57.92	1390	1394	1344	1794	966	1380	1360.11	1.35	-72883	1444	1412	1381	1349	1318	1396	1333	513	414	500	990	1	1	102586356	1380	7.64	0.53	12	0.43	176.00	2554.00	1695	20230213	-20.65	1190	20230726	13.03	1500	-10.33	20240103	1344	0.07	20240109	1695	-20.65	20230213	1190	13.03	20230726	1.79	N	009270	500	512 억	1383909	N	N	155	N	N
75	20240109	110234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1346	-34	5	-2.46	450879219	330445	43.35	1390	1394	1345	1794	966	1380	1364.46	1.35	-60249	1444	1412	1381	1349	1318	1396	1333	513	414	500	990	1	1	102586356	1381	7.65	0.53	12	0.32	176.00	2554.00	1695	20230213	-20.59	1190	20230726	13.11	1500	-10.27	20240103	1345	0.07	20240109	1695	-20.59	20230213	1190	13.11	20230726	1.79	N	009270	500	512 억	1383909	N	N	155	N	N
76	20240109	100234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1375	-5	5	-0.36	143604863	104070	13.65	1390	1394	1373	1794	966	1380	1379.89	1.35	-15106	1444	1412	1381	1349	1318	1396	1333	513	414	500	990	1	1	102586356	1411	7.81	0.54	12	0.10	176.00	2554.00	1695	20230213	-18.88	1190	20230726	15.55	1500	-8.33	20240103	1350	1.85	20240108	1695	-18.88	20230213	1190	15.55	20230726	1.79	N	009270	500	512 억	1383909	N	N	155	N	N
77	20240109	090234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1384	4	2	0.29	6449074	4642	0.61	1390	1390	1384	1794	966	1380	1389.29	1.35	-736	1444	1412	1381	1349	1318	1396	1333	513	414	500	990	1	1	102586356	1420	7.86	0.54	12	0.00	176.00	2554.00	1695	20230213	-18.35	1190	20230726	16.30	1500	-7.73	20240103	1350	2.52	20240108	1695	-18.35	20230213	1190	16.30	20230726	1.79	N	009270	500	512 억	1383909	N	N	155	N	N
78	20240108	160234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1380	0	3	0.00	1051280654	758124	104.32	1395	1413	1350	1794	966	1380	1386.73	1.18	163720	1432	1405	1391	1364	1350	1399	1358	513	414	500	990	1	1	102586356	1416	7.84	0.54	12	0.74	176.00	2554.00	1695	20230213	-18.58	1190	20230726	15.97	1500	-8.00	20240103	1350	2.22	20240108	1695	-18.58	20230213	1190	15.97	20230726	1.80	N	009270	500	512 억	1207964	N	N	155	N	N
79	20240108	150235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1380	0	3	0.00	870819770	626465	86.21	1395	1413	1375	1794	966	1380	1390.07	1.18	146543	1432	1405	1391	1364	1350	1399	1358	513	414	500	990	1	1	102586356	1416	7.84	0.54	12	0.61	176.00	2554.00	1695	20230213	-18.58	1190	20230726	15.97	1500	-8.00	20240103	1375	0.36	20240108	1695	-18.58	20230213	1190	15.97	20230726	1.80	N	009270	500	512 억	1207964	N	N	702	N	N
80	20240108	140234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1386	6	2	0.43	793270360	570408	78.49	1395	1413	1375	1794	966	1380	1390.72	1.18	149356	1432	1405	1391	1364	1350	1399	1358	513	414	500	990	1	1	102586356	1422	7.88	0.54	12	0.56	176.00	2554.00	1695	20230213	-18.23	1190	20230726	16.47	1500	-7.60	20240103	1375	0.80	20240108	1695	-18.23	20230213	1190	16.47	20230726	1.80	N	009270	500	512 억	1207964	N	N	702	N	N
81	20240108	130233	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1393	13	2	0.94	734881284	528366	72.71	1395	1413	1375	1794	966	1380	1390.88	1.18	146048	1432	1405	1391	1364	1350	1399	1358	513	414	500	990	1	1	102586356	1429	7.91	0.55	12	0.52	176.00	2554.00	1695	20230213	-17.82	1190	20230726	17.06	1500	-7.13	20240103	1375	1.31	20240108	1695	-17.82	20230213	1190	17.06	20230726	1.80	N	009270	500	512 억	1207964	N	N	702	N	N
82	20240108	120235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1384	4	2	0.29	620189923	445970	61.37	1395	1413	1375	1794	966	1380	1390.68	1.18	103626	1432	1405	1391	1364	1350	1399	1358	513	414	500	990	1	1	102586356	1420	7.86	0.54	12	0.43	176.00	2554.00	1695	20230213	-18.35	1190	20230726	16.30	1500	-7.73	20240103	1375	0.65	20240108	1695	-18.35	20230213	1190	16.30	20230726	1.80	N	009270	500	512 억	1207964	N	N	702	N	N
83	20240108	110234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1378	-2	5	-0.14	491057736	352465	48.50	1395	1413	1375	1794	966	1380	1393.24	1.18	74965	1432	1405	1391	1364	1350	1399	1358	513	414	500	990	1	1	102586356	1414	7.83	0.54	12	0.34	176.00	2554.00	1695	20230213	-18.70	1190	20230726	15.80	1500	-8.13	20240103	1375	0.22	20240108	1695	-18.70	20230213	1190	15.80	20230726	1.80	N	009270	500	512 억	1207964	N	N	702	N	N
84	20240108	100236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1409	29	2	2.10	305330616	218448	30.06	1395	1413	1382	1794	966	1380	1397.80	1.18	85543	1432	1405	1391	1364	1350	1399	1358	513	414	500	990	1	1	102586356	1445	8.01	0.55	12	0.21	176.00	2554.00	1695	20230213	-16.87	1190	20230726	18.40	1500	-6.07	20240103	1377	2.32	20240105	1695	-16.87	20230213	1190	18.40	20230726	1.80	N	009270	500	512 억	1207964	N	N	702	N	N
85	20240108	090234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1395	15	2	1.09	17753840	12745	1.75	1395	1395	1390	1794	966	1380	1393.99	1.18	-1540	1432	1405	1391	1364	1350	1399	1358	513	414	500	990	1	1	102586356	1431	7.93	0.55	12	0.01	176.00	2554.00	1695	20230213	-17.70	1190	20230726	17.23	1500	-7.00	20240103	1377	1.31	20240105	1695	-17.70	20230213	1190	17.23	20230726	1.80	N	009270	500	512 억	1207964	N	N	702	N	N
86	20240105	160234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1380	-23	5	-1.64	1010087902	726250	137.16	1403	1418	1377	1823	983	1403	1390.66	1.08	97361	1434	1418	1401	1385	1368	1426	1393	513	420	500	1010	1	1	102586356	1416	7.84	0.54	12	0.71	176.00	2554.00	1695	20230213	-18.58	1190	20230726	15.97	1500	-8.00	20240103	1377	0.22	20240105	1695	-18.58	20230213	1190	15.97	20230726	1.86	N	009270	500	512 억	1112824	N	N	702	N	N
87	20240105	150234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1378	-25	5	-1.78	964470953	693232	130.92	1403	1418	1377	1823	983	1403	1391.10	1.08	100086	1434	1418	1401	1385	1368	1426	1393	513	420	500	1010	1	1	102586356	1414	7.83	0.54	12	0.68	176.00	2554.00	1695	20230213	-18.70	1190	20230726	15.80	1500	-8.13	20240103	1377	0.07	20240105	1695	-18.70	20230213	1190	15.80	20230726	1.86	N	009270	500	512 억	1112824	N	N	248	N	N
88	20240105	140234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1394	-9	5	-0.64	556443143	397923	75.15	1403	1418	1385	1823	983	1403	1398.25	1.08	-66602	1434	1418	1401	1385	1368	1426	1393	513	420	500	1010	1	1	102586356	1430	7.92	0.55	12	0.39	176.00	2554.00	1695	20230213	-17.76	1190	20230726	17.14	1500	-7.07	20240103	1384	0.72	20240104	1695	-17.76	20230213	1190	17.14	20230726	1.86	N	009270	500	512 억	1112824	N	N	248	N	N
89	20240105	130234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1392	-11	5	-0.78	379565348	270637	51.11	1403	1418	1391	1823	983	1403	1402.47	1.08	-49000	1434	1418	1401	1385	1368	1426	1393	513	420	500	1010	1	1	102586356	1428	7.91	0.55	12	0.26	176.00	2554.00	1695	20230213	-17.88	1190	20230726	16.97	1500	-7.20	20240103	1384	0.58	20240104	1695	-17.88	20230213	1190	16.97	20230726	1.86	N	009270	500	512 억	1112824	N	N	248	N	N
90	20240105	120234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1399	-4	5	-0.29	288152699	205198	38.75	1403	1418	1395	1823	983	1403	1404.33	1.08	-19480	1434	1418	1401	1385	1368	1426	1393	513	420	500	1010	1	1	102586356	1435	7.95	0.55	12	0.20	176.00	2554.00	1695	20230213	-17.46	1190	20230726	17.56	1500	-6.73	20240103	1384	1.08	20240104	1695	-17.46	20230213	1190	17.56	20230726	1.86	N	009270	500	512 억	1112824	N	N	248	N	N
91	20240105	110233	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1402	-1	5	-0.07	249698442	177783	33.58	1403	1418	1395	1823	983	1403	1404.60	1.08	-22615	1434	1418	1401	1385	1368	1426	1393	513	420	500	1010	1	1	102586356	1438	7.97	0.55	12	0.17	176.00	2554.00	1695	20230213	-17.29	1190	20230726	17.82	1500	-6.53	20240103	1384	1.30	20240104	1695	-17.29	20230213	1190	17.82	20230726	1.86	N	009270	500	512 억	1112824	N	N	248	N	N
92	20240105	100234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1409	6	2	0.43	116071815	82465	15.57	1403	1418	1401	1823	983	1403	1408.15	1.08	-10488	1434	1418	1401	1385	1368	1426	1393	513	420	500	1010	1	1	102586356	1445	8.01	0.55	12	0.08	176.00	2554.00	1695	20230213	-16.87	1190	20230726	18.40	1500	-6.07	20240103	1384	1.81	20240104	1695	-16.87	20230213	1190	18.40	20230726	1.86	N	009270	500	512 억	1112824	N	N	248	N	N
93	20240105	090234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1414	11	2	0.78	25272871	18011	3.40	1403	1418	1403	1823	983	1403	1403.43	1.08	1807	1434	1418	1401	1385	1368	1426	1393	513	420	500	1010	1	1	102586356	1451	8.03	0.55	12	0.02	176.00	2554.00	1695	20230213	-16.58	1190	20230726	18.82	1500	-5.73	20240103	1384	2.17	20240104	1695	-16.58	20230213	1190	18.82	20230726	1.86	N	009270	500	512 억	1112824	N	N	248	N	N
94	20240104	160232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1403	-2	5	-0.14	732545585	523440	23.22	1400	1417	1384	1826	984	1405	1399.48	1.16	-84138	1539	1472	1433	1366	1327	1452	1346	513	421	500	1010	1	1	102586356	1439	7.97	0.55	12	0.51	176.00	2554.00	1695	20230213	-17.23	1190	20230726	17.90	1500	-6.47	20240103	1384	1.37	20240104	1695	-17.23	20230213	1190	17.90	20230726	1.83	N	009270	500	512 억	1194501	N	N	248	N	N
95	20240104	150234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1400	-5	5	-0.36	661423386	472604	20.96	1400	1417	1384	1826	984	1405	1399.52	1.16	-87473	1539	1472	1433	1366	1327	1452	1346	513	421	500	1010	1	1	102586356	1436	7.95	0.55	12	0.46	176.00	2554.00	1695	20230213	-17.40	1190	20230726	17.65	1500	-6.67	20240103	1384	1.16	20240104	1695	-17.40	20230213	1190	17.65	20230726	1.83	N	009270	500	512 억	1194501	N	N	1311	N	N
96	20240104	140233	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1404	-1	5	-0.07	535983363	383144	17.00	1400	1417	1384	1826	984	1405	1398.90	1.16	-70547	1539	1472	1433	1366	1327	1452	1346	513	421	500	1010	1	1	102586356	1440	7.98	0.55	12	0.37	176.00	2554.00	1695	20230213	-17.17	1190	20230726	17.98	1500	-6.40	20240103	1384	1.45	20240104	1695	-17.17	20230213	1190	17.98	20230726	1.83	N	009270	500	512 억	1194501	N	N	1311	N	N
97	20240104	130233	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1394	-11	5	-0.78	512940791	366693	16.27	1400	1417	1384	1826	984	1405	1398.82	1.16	-68864	1539	1472	1433	1366	1327	1452	1346	513	421	500	1010	1	1	102586356	1430	7.92	0.55	12	0.36	176.00	2554.00	1695	20230213	-17.76	1190	20230726	17.14	1500	-7.07	20240103	1384	0.72	20240104	1695	-17.76	20230213	1190	17.14	20230726	1.83	N	009270	500	512 억	1194501	N	N	1311	N	N
98	20240104	120232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1395	-10	5	-0.71	477344118	341176	15.13	1400	1417	1384	1826	984	1405	1399.11	1.16	-68746	1539	1472	1433	1366	1327	1452	1346	513	421	500	1010	1	1	102586356	1431	7.93	0.55	12	0.33	176.00	2554.00	1695	20230213	-17.70	1190	20230726	17.23	1500	-7.00	20240103	1384	0.79	20240104	1695	-17.70	20230213	1190	17.23	20230726	1.83	N	009270	500	512 억	1194501	N	N	1311	N	N
99	20240104	110232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1397	-8	5	-0.57	404772536	289069	12.82	1400	1417	1384	1826	984	1405	1400.25	1.16	-58024	1539	1472	1433	1366	1327	1452	1346	513	421	500	1010	1	1	102586356	1433	7.94	0.55	12	0.28	176.00	2554.00	1695	20230213	-17.58	1190	20230726	17.39	1500	-6.87	20240103	1384	0.94	20240104	1695	-17.58	20230213	1190	17.39	20230726	1.83	N	009270	500	512 억	1194501	N	N	1311	N	N
100	20240104	100232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1409	4	2	0.28	260823975	186041	8.25	1400	1417	1395	1826	984	1405	1401.96	1.16	-33045	1539	1472	1433	1366	1327	1452	1346	513	421	500	1010	1	1	102586356	1445	8.01	0.55	12	0.18	176.00	2554.00	1695	20230213	-16.87	1190	20230726	18.40	1500	-6.07	20240103	1390	1.37	20240102	1695	-16.87	20230213	1190	18.40	20230726	1.83	N	009270	500	512 억	1194501	N	N	1311	N	N
101	20240104	090234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1404	-1	5	-0.07	40730194	29092	1.29	1400	1405	1398	1826	984	1405	1399.96	1.16	-2780	1539	1472	1433	1366	1327	1452	1346	513	421	500	1010	1	1	102586356	1440	7.98	0.55	12	0.03	176.00	2554.00	1695	20230213	-17.17	1190	20230726	17.98	1500	-6.40	20240103	1390	1.01	20240102	1695	-17.17	20230213	1190	17.98	20230726	1.83	N	009270	500	512 억	1194501	N	N	1311	N	N
102	20240103	160232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1405	7	2	0.50	3258340845	2247962	366.92	1417	1500	1394	1817	979	1398	1449.80	1.29	-123626	1438	1418	1404	1384	1370	1411	1377	513	419	500	1000	1	1	102586356	1441	7.98	0.55	12	2.19	176.00	2554.00	1695	20230213	-17.11	1190	20230726	18.07	1500	-6.33	20240103	1390	1.08	20240102	1695	-17.11	20230213	1190	18.07	20230726	2.02	N	009270	500	512 억	1327235	N	N	1311	N	N
103	20240103	150232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1404	6	2	0.43	3071826534	2114807	345.19	1417	1500	1402	1817	979	1398	1452.54	1.29	-139508	1438	1418	1404	1384	1370	1411	1377	513	419	500	1000	1	1	102586356	1440	7.98	0.55	12	2.06	176.00	2554.00	1695	20230213	-17.17	1190	20230726	17.98	1500	-6.40	20240103	1390	1.01	20240102	1695	-17.17	20230213	1190	17.98	20230726	2.02	N	009270	500	512 억	1327235	N	N	3	N	N
104	20240103	140230	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1418	20	2	1.43	2905234617	1996592	325.89	1417	1500	1403	1817	979	1398	1455.10	1.29	-139558	1438	1418	1404	1384	1370	1411	1377	513	419	500	1000	1	1	102586356	1455	8.06	0.56	12	1.95	176.00	2554.00	1695	20230213	-16.34	1190	20230726	19.16	1500	-5.47	20240103	1390	2.01	20240102	1695	-16.34	20230213	1190	19.16	20230726	2.02	N	009270	500	512 억	1327235	N	N	3	N	N
105	20240103	130232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1429	31	2	2.22	2808311009	1928461	314.77	1417	1500	1403	1817	979	1398	1456.25	1.29	-133236	1438	1418	1404	1384	1370	1411	1377	513	419	500	1000	1	1	102586356	1466	8.12	0.56	12	1.88	176.00	2554.00	1695	20230213	-15.69	1190	20230726	20.08	1500	-4.73	20240103	1390	2.81	20240102	1695	-15.69	20230213	1190	20.08	20230726	2.02	N	009270	500	512 억	1327235	N	N	3	N	N
106	20240103	120234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1427	29	2	2.07	2674834525	1834798	299.49	1417	1500	1403	1817	979	1398	1457.84	1.29	-129258	1438	1418	1404	1384	1370	1411	1377	513	419	500	1000	1	1	102586356	1464	8.11	0.56	12	1.79	176.00	2554.00	1695	20230213	-15.81	1190	20230726	19.92	1500	-4.87	20240103	1390	2.66	20240102	1695	-15.81	20230213	1190	19.92	20230726	2.02	N	009270	500	512 억	1327235	N	N	3	N	N
107	20240103	110233	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1440	42	2	3.00	2404868331	1646089	268.68	1417	1500	1403	1817	979	1398	1460.96	1.29	-106695	1438	1418	1404	1384	1370	1411	1377	513	419	500	1000	1	1	102586356	1477	8.18	0.56	12	1.60	176.00	2554.00	1695	20230213	-15.04	1190	20230726	21.01	1500	-4.00	20240103	1390	3.60	20240102	1695	-15.04	20230213	1190	21.01	20230726	2.02	N	009270	500	512 억	1327235	N	N	3	N	N
108	20240103	100232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1438	40	2	2.86	2180195287	1489874	243.19	1417	1500	1403	1817	979	1398	1463.35	1.29	-112912	1438	1418	1404	1384	1370	1411	1377	513	419	500	1000	1	1	102586356	1475	8.17	0.56	12	1.45	176.00	2554.00	1695	20230213	-15.16	1190	20230726	20.84	1500	-4.13	20240103	1390	3.45	20240102	1695	-15.16	20230213	1190	20.84	20230726	2.02	N	009270	500	512 억	1327235	N	N	3	N	N
109	20240103	090232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1403	5	2	0.36	37062387	26266	4.29	1417	1420	1403	1817	979	1398	1411.09	1.29	-5396	1438	1418	1404	1384	1370	1411	1377	513	419	500	1000	1	1	102586356	1439	7.97	0.55	12	0.03	176.00	2554.00	1695	20230213	-17.23	1190	20230726	17.90	1424	-1.47	20240102	1390	0.94	20240102	1695	-17.23	20230213	1190	17.90	20230726	2.02	N	009270	500	512 억	1327235	N	N	3	N	N
110	20240102	160232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1398	-27	5	-1.89	838865183	597974	42.28	1424	1424	1390	1852	998	1425	1402.87	1.36	-10793	1489	1457	1396	1364	1303	1473	1380	513	427	500	1020	1	1	102586356	1434	7.94	0.55	12	0.58	176.00	2554.00	1695	20230213	-17.52	1190	20230726	17.48	1424	-1.83	20240102	1390	0.58	20240102	1695	-17.52	20230213	1190	17.48	20230726	1.97	N	009270	500	512 억	1392697	N	N	3	N	N
111	20240102	150231	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1401	-24	5	-1.68	776334733	553257	39.12	1424	1424	1390	1852	998	1425	1403.21	1.36	-6154	1489	1457	1396	1364	1303	1473	1380	513	427	500	1020	1	1	102586356	1437	7.96	0.55	12	0.54	176.00	2554.00	1695	20230213	-17.35	1190	20230726	17.73	1424	-1.62	20240102	1390	0.79	20240102	1695	-17.35	20230213	1190	17.73	20230726	1.97	N	009270	500	512 억	1392697	N	N	58	N	N
112	20240102	140232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1401	-24	5	-1.68	660966902	471135	33.31	1424	1424	1390	1852	998	1425	1402.92	1.36	839	1489	1457	1396	1364	1303	1473	1380	513	427	500	1020	1	1	102586356	1437	7.96	0.55	12	0.46	176.00	2554.00	1695	20230213	-17.35	1190	20230726	17.73	1424	-1.62	20240102	1390	0.79	20240102	1695	-17.35	20230213	1190	17.73	20230726	1.97	N	009270	500	512 억	1392697	N	N	58	N	N
113	20240102	130232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1399	-26	5	-1.82	470252282	335016	23.69	1424	1424	1390	1852	998	1425	1403.67	1.36	-8588	1489	1457	1396	1364	1303	1473	1380	513	427	500	1020	1	1	102586356	1435	7.95	0.55	12	0.33	176.00	2554.00	1695	20230213	-17.46	1190	20230726	17.56	1424	-1.76	20240102	1390	0.65	20240102	1695	-17.46	20230213	1190	17.56	20230726	1.97	N	009270	500	512 억	1392697	N	N	58	N	N
114	20240102	120232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1394	-31	5	-2.18	387824266	276169	19.53	1424	1424	1390	1852	998	1425	1404.30	1.36	5448	1489	1457	1396	1364	1303	1473	1380	513	427	500	1020	1	1	102586356	1430	7.92	0.55	12	0.27	176.00	2554.00	1695	20230213	-17.76	1190	20230726	17.14	1424	-2.11	20240102	1390	0.29	20240102	1695	-17.76	20230213	1190	17.14	20230726	1.97	N	009270	500	512 억	1392697	N	N	58	N	N
115	20240102	110232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1405	-20	5	-1.40	238414547	169238	11.97	1424	1424	1390	1852	998	1425	1408.75	1.36	4935	1489	1457	1396	1364	1303	1473	1380	513	427	500	1020	1	1	102586356	1441	7.98	0.55	12	0.16	176.00	2554.00	1695	20230213	-17.11	1190	20230726	18.07	1424	-1.33	20240102	1390	1.08	20240102	1695	-17.11	20230213	1190	18.07	20230726	1.97	N	009270	500	512 억	1392697	N	N	58	N	N
116	20240102	100229	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1420	-5	5	-0.35	76900142	54530	3.86	1424	1424	1390	1852	998	1425	1410.23	1.36	-8311	1489	1457	1396	1364	1303	1473	1380	513	427	500	1020	1	1	102586356	1457	8.07	0.56	12	0.05	176.00	2554.00	1695	20230213	-16.22	1190	20230726	19.33	1424	-0.28	20240102	1390	2.16	20240102	1695	-16.22	20230213	1190	19.33	20230726	1.97	N	009270	500	512 억	1392697	N	N	58	N	N
117	20240102	090227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	0	3	0.00	0	0	0.00	0	0	0	1852	998	1425	0.00	1.36	0	1489	1457	1396	1364	1303	1473	1380	513	427	500	1020	1	1	102586356	1462	8.10	0.56	12	0.00	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	0	0.00	0	0	0.00	0	1695	-15.93	20230213	1190	19.75	20230726	1.97	N	009270	500	512 억	1392697	N	N	58	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History