KissMeData/009270/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	20240229	160235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1280	0	3	0.00	121998833	95295	103.29	1278	1287	1277	1664	896	1280	1280.23	1.13	-15940	1290	1285	1279	1274	1268	1282	1271	513	384	500	920	1	1	102586356	1313	7.27	0.50	12	0.09	176.00	2554.00	1597	20230224	-19.85	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1542	-16.99	20230303	1190	7.56	20230726	2.04	N	009270	500	512 억	1160143	N	N	174	N	N
3	20240229	150235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1280	0	3	0.00	112252097	87681	95.03	1278	1287	1277	1664	896	1280	1280.23	1.13	-15940	1290	1285	1279	1274	1268	1282	1271	513	384	500	920	1	1	102586356	1313	7.27	0.50	12	0.09	176.00	2554.00	1597	20230224	-19.85	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1542	-16.99	20230303	1190	7.56	20230726	2.04	N	009270	500	512 억	1160143	N	N	481	N	N
4	20240229	140235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1282	2	2	0.16	79234677	61904	67.10	1278	1287	1277	1664	896	1280	1279.96	1.13	-13150	1290	1285	1279	1274	1268	1282	1271	513	384	500	920	1	1	102586356	1315	7.28	0.50	12	0.06	176.00	2554.00	1597	20230224	-19.72	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1542	-16.86	20230303	1190	7.73	20230726	2.04	N	009270	500	512 억	1160143	N	N	481	N	N
5	20240229	130236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1281	1	2	0.08	66502489	51961	56.32	1278	1287	1277	1664	896	1280	1279.85	1.13	-8851	1290	1285	1279	1274	1268	1282	1271	513	384	500	920	1	1	102586356	1314	7.28	0.50	12	0.05	176.00	2554.00	1597	20230224	-19.79	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1542	-16.93	20230303	1190	7.65	20230726	2.04	N	009270	500	512 억	1160143	N	N	481	N	N
6	20240229	120236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1282	2	2	0.16	48025220	37526	40.67	1278	1287	1277	1664	896	1280	1279.79	1.13	-7437	1290	1285	1279	1274	1268	1282	1271	513	384	500	920	1	1	102586356	1315	7.28	0.50	12	0.04	176.00	2554.00	1597	20230224	-19.72	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1542	-16.86	20230303	1190	7.73	20230726	2.04	N	009270	500	512 억	1160143	N	N	481	N	N
7	20240229	110236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1281	1	2	0.08	33072396	25847	28.01	1278	1287	1277	1664	896	1280	1279.54	1.13	-7016	1290	1285	1279	1274	1268	1282	1271	513	384	500	920	1	1	102586356	1314	7.28	0.50	12	0.03	176.00	2554.00	1597	20230224	-19.79	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1542	-16.93	20230303	1190	7.65	20230726	2.04	N	009270	500	512 억	1160143	N	N	481	N	N
8	20240229	100236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1281	1	2	0.08	18689582	14611	15.84	1278	1287	1277	1664	896	1280	1279.14	1.13	-7015	1290	1285	1279	1274	1268	1282	1271	513	384	500	920	1	1	102586356	1314	7.28	0.50	12	0.01	176.00	2554.00	1597	20230224	-19.79	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1542	-16.93	20230303	1190	7.65	20230726	2.04	N	009270	500	512 억	1160143	N	N	481	N	N
9	20240229	090237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1280	0	3	0.00	861525	674	0.73	1278	1287	1278	1664	896	1280	1278.23	1.13	-150	1290	1285	1279	1274	1268	1282	1271	513	384	500	920	1	1	102586356	1313	7.27	0.50	12	0.00	176.00	2554.00	1597	20230224	-19.85	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1542	-16.99	20230303	1190	7.56	20230726	2.04	N	009270	500	512 억	1160143	N	N	481	N	N
10	20240228	160221	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1280	-1	5	-0.08	117596594	91820	30.62	1281	1284	1273	1665	897	1281	1280.75	1.14	-9925	1319	1300	1287	1268	1255	1293	1261	513	384	500	920	1	1	102586356	1313	7.27	0.50	12	0.09	176.00	2554.00	1597	20230224	-19.85	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1542	-16.99	20230303	1190	7.56	20230726	2.05	N	009270	500	512 억	1170127	N	N	481	N	N
11	20240228	150224	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1281	0	3	0.00	101864434	79530	26.52	1281	1284	1273	1665	897	1281	1280.83	1.14	-9825	1319	1300	1287	1268	1255	1293	1261	513	384	500	920	1	1	102586356	1314	7.28	0.50	12	0.08	176.00	2554.00	1597	20230224	-19.79	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1542	-16.93	20230303	1190	7.65	20230726	2.05	N	009270	500	512 억	1170127	N	N	35	N	N
12	20240228	140235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1282	1	2	0.08	75470960	58932	19.66	1281	1284	1273	1665	897	1281	1280.64	1.14	-6814	1319	1300	1287	1268	1255	1293	1261	513	384	500	920	1	1	102586356	1315	7.28	0.50	12	0.06	176.00	2554.00	1597	20230224	-19.72	1190	20230726	7.73	1500	-14.53	20240103	1250	2.56	20240125	1542	-16.86	20230303	1190	7.73	20230726	2.05	N	009270	500	512 억	1170127	N	N	35	N	N
13	20240228	130235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1283	2	2	0.16	73588030	57464	19.17	1281	1284	1273	1665	897	1281	1280.59	1.14	-6674	1319	1300	1287	1268	1255	1293	1261	513	384	500	920	1	1	102586356	1316	7.29	0.50	12	0.06	176.00	2554.00	1597	20230224	-19.66	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1542	-16.80	20230303	1190	7.82	20230726	2.05	N	009270	500	512 억	1170127	N	N	35	N	N
14	20240228	120237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1280	-1	5	-0.08	69855165	54552	18.19	1281	1284	1273	1665	897	1281	1280.52	1.14	-7031	1319	1300	1287	1268	1255	1293	1261	513	384	500	920	1	1	102586356	1313	7.27	0.50	12	0.05	176.00	2554.00	1597	20230224	-19.85	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1542	-16.99	20230303	1190	7.56	20230726	2.05	N	009270	500	512 억	1170127	N	N	35	N	N
15	20240228	110227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1280	-1	5	-0.08	54973895	42943	14.32	1281	1284	1273	1665	897	1281	1280.16	1.14	-6612	1319	1300	1287	1268	1255	1293	1261	513	384	500	920	1	1	102586356	1313	7.27	0.50	12	0.04	176.00	2554.00	1597	20230224	-19.85	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1542	-16.99	20230303	1190	7.56	20230726	2.05	N	009270	500	512 억	1170127	N	N	35	N	N
16	20240228	100236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1283	2	2	0.16	48863322	38174	12.73	1281	1284	1273	1665	897	1281	1280.02	1.14	-6610	1319	1300	1287	1268	1255	1293	1261	513	384	500	920	1	1	102586356	1316	7.29	0.50	12	0.04	176.00	2554.00	1597	20230224	-19.66	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1542	-16.80	20230303	1190	7.82	20230726	2.05	N	009270	500	512 억	1170127	N	N	35	N	N
17	20240228	090235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1278	-3	5	-0.23	4773888	3728	1.24	1281	1284	1278	1665	897	1281	1280.55	1.14	-1792	1319	1300	1287	1268	1255	1293	1261	513	384	500	920	1	1	102586356	1311	7.26	0.50	12	0.00	176.00	2554.00	1597	20230224	-19.97	1190	20230726	7.39	1500	-14.80	20240103	1250	2.24	20240125	1542	-17.12	20230303	1190	7.39	20230726	2.05	N	009270	500	512 억	1170127	N	N	35	N	N
18	20240227	160236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1281	-13	5	-1.00	382361088	298815	102.39	1302	1306	1274	1682	906	1294	1279.59	1.19	-45711	1313	1303	1298	1288	1283	1301	1286	513	388	500	930	1	1	102586356	1314	7.28	0.50	12	0.29	176.00	2554.00	1597	20230224	-19.79	1190	20230726	7.65	1500	-14.60	20240103	1250	2.48	20240125	1558	-17.78	20230227	1190	7.65	20230726	2.05	N	009270	500	512 억	1220875	N	N	35	N	N
19	20240227	150236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1278	-16	5	-1.24	334178767	261135	89.48	1302	1306	1274	1682	906	1294	1279.72	1.19	-42138	1313	1303	1298	1288	1283	1301	1286	513	388	500	930	1	1	102586356	1311	7.26	0.50	12	0.25	176.00	2554.00	1597	20230224	-19.97	1190	20230726	7.39	1500	-14.80	20240103	1250	2.24	20240125	1558	-17.97	20230227	1190	7.39	20230726	2.05	N	009270	500	512 억	1220875	N	N	61	N	N
20	20240227	140237	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1280	-14	5	-1.08	281487621	219923	75.36	1302	1306	1274	1682	906	1294	1279.94	1.19	-36281	1313	1303	1298	1288	1283	1301	1286	513	388	500	930	1	1	102586356	1313	7.27	0.50	12	0.21	176.00	2554.00	1597	20230224	-19.85	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1558	-17.84	20230227	1190	7.56	20230726	2.05	N	009270	500	512 억	1220875	N	N	61	N	N
21	20240227	130220	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1280	-14	5	-1.08	263284233	205691	70.48	1302	1306	1274	1682	906	1294	1280.00	1.19	-29523	1313	1303	1298	1288	1283	1301	1286	513	388	500	930	1	1	102586356	1313	7.27	0.50	12	0.20	176.00	2554.00	1597	20230224	-19.85	1190	20230726	7.56	1500	-14.67	20240103	1250	2.40	20240125	1558	-17.84	20230227	1190	7.56	20230726	2.05	N	009270	500	512 억	1220875	N	N	61	N	N
22	20240227	120236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1279	-15	5	-1.16	252398229	197172	67.56	1302	1306	1274	1682	906	1294	1280.09	1.19	-27829	1313	1303	1298	1288	1283	1301	1286	513	388	500	930	1	1	102586356	1312	7.27	0.50	12	0.19	176.00	2554.00	1597	20230224	-19.91	1190	20230726	7.48	1500	-14.73	20240103	1250	2.32	20240125	1558	-17.91	20230227	1190	7.48	20230726	2.05	N	009270	500	512 억	1220875	N	N	61	N	N
23	20240227	110235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1283	-11	5	-0.85	126231879	98330	33.69	1302	1306	1278	1682	906	1294	1283.76	1.19	-27373	1313	1303	1298	1288	1283	1301	1286	513	388	500	930	1	1	102586356	1316	7.29	0.50	12	0.10	176.00	2554.00	1597	20230224	-19.66	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1558	-17.65	20230227	1190	7.82	20230726	2.05	N	009270	500	512 억	1220875	N	N	61	N	N
24	20240227	100235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1283	-11	5	-0.85	78928720	61487	21.07	1302	1306	1278	1682	906	1294	1283.67	1.19	-21532	1313	1303	1298	1288	1283	1301	1286	513	388	500	930	1	1	102586356	1316	7.29	0.50	12	0.06	176.00	2554.00	1597	20230224	-19.66	1190	20230726	7.82	1500	-14.47	20240103	1250	2.64	20240125	1558	-17.65	20230227	1190	7.82	20230726	2.05	N	009270	500	512 억	1220875	N	N	61	N	N
25	20240227	090236	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1294	0	3	0.00	877870	676	0.23	1302	1306	1294	1682	906	1294	1298.62	1.19	-669	1313	1303	1298	1288	1283	1301	1286	513	388	500	930	1	1	102586356	1327	7.35	0.51	12	0.00	176.00	2554.00	1597	20230224	-18.97	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1558	-16.94	20230227	1190	8.74	20230726	2.05	N	009270	500	512 억	1220875	N	N	61	N	N
26	20240226	160234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1294	-14	5	-1.07	378872662	291777	125.76	1307	1308	1293	1700	916	1308	1298.50	1.20	-7382	1320	1314	1305	1299	1290	1317	1302	513	392	500	940	1	1	102586356	1327	7.35	0.51	12	0.28	176.00	2554.00	1604	20230220	-19.33	1190	20230726	8.74	1500	-13.73	20240103	1250	3.52	20240125	1558	-16.94	20230227	1190	8.74	20230726	2.04	N	009270	500	512 억	1227394	N	N	61	N	N
27	20240226	150235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1298	-10	5	-0.76	343838577	264724	114.10	1307	1308	1293	1700	916	1308	1298.86	1.20	-9375	1320	1314	1305	1299	1290	1317	1302	513	392	500	940	1	1	102586356	1332	7.38	0.51	12	0.26	176.00	2554.00	1604	20230220	-19.08	1190	20230726	9.08	1500	-13.47	20240103	1250	3.84	20240125	1558	-16.69	20230227	1190	9.08	20230726	2.04	N	009270	500	512 억	1227394	N	N	12	N	N
28	20240226	140235	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1300	-8	5	-0.61	253925787	195437	84.24	1307	1308	1293	1700	916	1308	1299.27	1.20	-2199	1320	1314	1305	1299	1290	1317	1302	513	392	500	940	1	1	102586356	1334	7.39	0.51	12	0.19	176.00	2554.00	1604	20230220	-18.95	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1558	-16.56	20230227	1190	9.24	20230726	2.04	N	009270	500	512 억	1227394	N	N	12	N	N
29	20240226	130234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1295	-13	5	-0.99	196482414	151243	65.19	1307	1308	1293	1700	916	1308	1299.12	1.20	-4177	1320	1314	1305	1299	1290	1317	1302	513	392	500	940	1	1	102586356	1328	7.36	0.51	12	0.15	176.00	2554.00	1604	20230220	-19.26	1190	20230726	8.82	1500	-13.67	20240103	1250	3.60	20240125	1558	-16.88	20230227	1190	8.82	20230726	2.04	N	009270	500	512 억	1227394	N	N	12	N	N
30	20240226	120234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1299	-9	5	-0.69	97853962	75436	32.51	1307	1307	1293	1700	916	1308	1297.18	1.20	-23425	1320	1314	1305	1299	1290	1317	1302	513	392	500	940	1	1	102586356	1333	7.38	0.51	12	0.07	176.00	2554.00	1604	20230220	-19.01	1190	20230726	9.16	1500	-13.40	20240103	1250	3.92	20240125	1558	-16.62	20230227	1190	9.16	20230726	2.04	N	009270	500	512 억	1227394	N	N	12	N	N
31	20240226	110234	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1297	-11	5	-0.84	57072738	44027	18.98	1307	1307	1293	1700	916	1308	1296.31	1.20	-22273	1320	1314	1305	1299	1290	1317	1302	513	392	500	940	1	1	102586356	1331	7.37	0.51	12	0.04	176.00	2554.00	1604	20230220	-19.14	1190	20230726	8.99	1500	-13.53	20240103	1250	3.76	20240125	1558	-16.75	20230227	1190	8.99	20230726	2.04	N	009270	500	512 억	1227394	N	N	12	N	N
32	20240226	100232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1293	-15	5	-1.15	46405226	35790	15.43	1307	1307	1293	1700	916	1308	1296.60	1.20	-17374	1320	1314	1305	1299	1290	1317	1302	513	392	500	940	1	1	102586356	1326	7.35	0.51	12	0.03	176.00	2554.00	1604	20230220	-19.39	1190	20230726	8.66	1500	-13.80	20240103	1250	3.44	20240125	1558	-17.01	20230227	1190	8.66	20230726	2.04	N	009270	500	512 억	1227394	N	N	12	N	N
33	20240226	090229	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1300	-8	5	-0.61	1258529	967	0.42	1307	1307	1300	1700	916	1308	1301.48	1.20	-145	1320	1314	1305	1299	1290	1317	1302	513	392	500	940	1	1	102586356	1334	7.39	0.51	12	0.00	176.00	2554.00	1604	20230220	-18.95	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1558	-16.56	20230227	1190	9.24	20230726	2.04	N	009270	500	512 억	1227394	N	N	12	N	N
34	20240223	160231	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1308	2	2	0.15	302365514	231984	218.79	1306	1311	1296	1697	915	1306	1303.37	1.22	-21398	1322	1313	1306	1297	1290	1314	1298	513	391	500	940	1	1	102586356	1342	7.43	0.51	12	0.23	176.00	2554.00	1628	20230217	-19.66	1190	20230726	9.92	1500	-12.80	20240103	1250	4.64	20240125	1597	-18.10	20230224	1190	9.92	20230726	2.02	N	009270	500	512 억	1249607	N	N	12	N	N
35	20240223	150232	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1304	-2	5	-0.15	257346152	197494	186.26	1306	1311	1296	1697	915	1306	1303.05	1.22	-22891	1322	1313	1306	1297	1290	1314	1298	513	391	500	940	1	1	102586356	1338	7.41	0.51	12	0.19	176.00	2554.00	1628	20230217	-19.90	1190	20230726	9.58	1500	-13.07	20240103	1250	4.32	20240125	1597	-18.35	20230224	1190	9.58	20230726	2.02	N	009270	500	512 억	1249607	N	N	58	N	N
36	20240223	140231	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1305	-1	5	-0.08	216651276	166328	156.87	1306	1311	1296	1697	915	1306	1302.54	1.22	-22486	1322	1313	1306	1297	1290	1314	1298	513	391	500	940	1	1	102586356	1339	7.41	0.51	12	0.16	176.00	2554.00	1628	20230217	-19.84	1190	20230726	9.66	1500	-13.00	20240103	1250	4.40	20240125	1597	-18.28	20230224	1190	9.66	20230726	2.02	N	009270	500	512 억	1249607	N	N	58	N	N
37	20240223	130231	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1309	3	2	0.23	194240697	149165	140.68	1306	1311	1296	1697	915	1306	1302.16	1.22	-22486	1322	1313	1306	1297	1290	1314	1298	513	391	500	940	1	1	102586356	1343	7.44	0.51	12	0.15	176.00	2554.00	1628	20230217	-19.59	1190	20230726	10.00	1500	-12.73	20240103	1250	4.72	20240125	1597	-18.03	20230224	1190	10.00	20230726	2.02	N	009270	500	512 억	1249607	N	N	58	N	N
38	20240223	120231	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1305	-1	5	-0.08	189497316	145536	137.26	1306	1311	1296	1697	915	1306	1302.04	1.22	-22133	1322	1313	1306	1297	1290	1314	1298	513	391	500	940	1	1	102586356	1339	7.41	0.51	12	0.14	176.00	2554.00	1628	20230217	-19.84	1190	20230726	9.66	1500	-13.00	20240103	1250	4.40	20240125	1597	-18.28	20230224	1190	9.66	20230726	2.02	N	009270	500	512 억	1249607	N	N	58	N	N
39	20240223	110231	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1304	-2	5	-0.15	147412305	113302	106.86	1306	1311	1296	1697	915	1306	1301.02	1.22	-21481	1322	1313	1306	1297	1290	1314	1298	513	391	500	940	1	1	102586356	1338	7.41	0.51	12	0.11	176.00	2554.00	1628	20230217	-19.90	1190	20230726	9.58	1500	-13.07	20240103	1250	4.32	20240125	1597	-18.35	20230224	1190	9.58	20230726	2.02	N	009270	500	512 억	1249607	N	N	58	N	N
40	20240223	100229	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1302	-4	5	-0.31	104716971	80546	75.96	1306	1307	1296	1697	915	1306	1300.03	1.22	-17368	1322	1313	1306	1297	1290	1314	1298	513	391	500	940	1	1	102586356	1336	7.40	0.51	12	0.08	176.00	2554.00	1628	20230217	-20.02	1190	20230726	9.41	1500	-13.20	20240103	1250	4.16	20240125	1597	-18.47	20230224	1190	9.41	20230726	2.02	N	009270	500	512 억	1249607	N	N	58	N	N
41	20240223	090231	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1298	-8	5	-0.61	7323667	5624	5.30	1306	1307	1298	1697	915	1306	1301.54	1.22	-4605	1322	1313	1306	1297	1290	1314	1298	513	391	500	940	1	1	102586356	1332	7.38	0.51	12	0.01	176.00	2554.00	1628	20230217	-20.27	1190	20230726	9.08	1500	-13.47	20240103	1250	3.84	20240125	1597	-18.72	20230224	1190	9.08	20230726	2.02	N	009270	500	512 억	1249607	N	N	58	N	N
42	20240222	160224	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1306	-9	5	-0.68	137180893	105282	35.19	1306	1315	1299	1709	921	1315	1302.98	1.24	-26519	1328	1321	1312	1305	1296	1317	1301	513	394	500	940	1	1	102586356	1340	7.42	0.51	12	0.10	176.00	2554.00	1648	20230216	-20.75	1190	20230726	9.75	1500	-12.93	20240103	1250	4.48	20240125	1597	-18.22	20230224	1190	9.75	20230726	2.01	N	009270	500	512 억	1276101	N	N	58	N	N
43	20240222	150229	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1300	-15	5	-1.14	125283155	96148	32.13	1306	1315	1299	1709	921	1315	1303.02	1.24	-22286	1328	1321	1312	1305	1296	1317	1301	513	394	500	940	1	1	102586356	1334	7.39	0.51	12	0.09	176.00	2554.00	1648	20230216	-21.12	1190	20230726	9.24	1500	-13.33	20240103	1250	4.00	20240125	1597	-18.60	20230224	1190	9.24	20230726	2.01	N	009270	500	512 억	1276101	N	N	4	N	N
44	20240222	140231	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1307	-8	5	-0.61	79718469	61148	20.44	1306	1315	1299	1709	921	1315	1303.70	1.24	-14395	1328	1321	1312	1305	1296	1317	1301	513	394	500	940	1	1	102586356	1341	7.43	0.51	12	0.06	176.00	2554.00	1648	20230216	-20.69	1190	20230726	9.83	1500	-12.87	20240103	1250	4.56	20240125	1597	-18.16	20230224	1190	9.83	20230726	2.01	N	009270	500	512 억	1276101	N	N	4	N	N
45	20240222	130226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1304	-11	5	-0.84	76955667	59031	19.73	1306	1315	1299	1709	921	1315	1303.65	1.24	-14246	1328	1321	1312	1305	1296	1317	1301	513	394	500	940	1	1	102586356	1338	7.41	0.51	12	0.06	176.00	2554.00	1648	20230216	-20.87	1190	20230726	9.58	1500	-13.07	20240103	1250	4.32	20240125	1597	-18.35	20230224	1190	9.58	20230726	2.01	N	009270	500	512 억	1276101	N	N	4	N	N
46	20240222	120230	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1304	-11	5	-0.84	71757460	55045	18.40	1306	1315	1299	1709	921	1315	1303.61	1.24	-13469	1328	1321	1312	1305	1296	1317	1301	513	394	500	940	1	1	102586356	1338	7.41	0.51	12	0.05	176.00	2554.00	1648	20230216	-20.87	1190	20230726	9.58	1500	-13.07	20240103	1250	4.32	20240125	1597	-18.35	20230224	1190	9.58	20230726	2.01	N	009270	500	512 억	1276101	N	N	4	N	N
47	20240222	110229	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1306	-9	5	-0.68	69491210	53308	17.82	1306	1315	1299	1709	921	1315	1303.58	1.24	-13458	1328	1321	1312	1305	1296	1317	1301	513	394	500	940	1	1	102586356	1340	7.42	0.51	12	0.05	176.00	2554.00	1648	20230216	-20.75	1190	20230726	9.75	1500	-12.93	20240103	1250	4.48	20240125	1597	-18.22	20230224	1190	9.75	20230726	2.01	N	009270	500	512 억	1276101	N	N	4	N	N
48	20240222	100227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1303	-12	5	-0.91	58160367	44626	14.92	1306	1315	1299	1709	921	1315	1303.28	1.24	-13207	1328	1321	1312	1305	1296	1317	1301	513	394	500	940	1	1	102586356	1337	7.40	0.51	12	0.04	176.00	2554.00	1648	20230216	-20.93	1190	20230726	9.50	1500	-13.13	20240103	1250	4.24	20240125	1597	-18.41	20230224	1190	9.50	20230726	2.01	N	009270	500	512 억	1276101	N	N	4	N	N
49	20240222	090229	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1306	-9	5	-0.68	4188383	3207	1.07	1306	1315	1305	1709	921	1315	1306.01	1.24	-1294	1328	1321	1312	1305	1296	1317	1301	513	394	500	940	1	1	102586356	1340	7.42	0.51	12	0.00	176.00	2554.00	1648	20230216	-20.75	1190	20230726	9.75	1500	-12.93	20240103	1250	4.48	20240125	1597	-18.22	20230224	1190	9.75	20230726	2.01	N	009270	500	512 억	1276101	N	N	4	N	N
50	20240221	160228	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1315	-4	5	-0.30	391719361	299201	126.65	1319	1319	1303	1714	924	1319	1309.22	1.28	-35944	1339	1328	1321	1310	1303	1325	1307	513	395	500	940	1	1	102586356	1349	7.47	0.51	12	0.29	176.00	2554.00	1648	20230216	-20.21	1190	20230726	10.50	1500	-12.33	20240103	1250	5.20	20240125	1597	-17.66	20230224	1190	10.50	20230726	2.05	N	009270	500	512 억	1309247	N	N	4	N	N
51	20240221	150226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1305	-14	5	-1.06	353534310	269967	114.27	1319	1319	1304	1714	924	1319	1309.55	1.28	-34281	1339	1328	1321	1310	1303	1325	1307	513	395	500	940	1	1	102586356	1339	7.41	0.51	12	0.26	176.00	2554.00	1648	20230216	-20.81	1190	20230726	9.66	1500	-13.00	20240103	1250	4.40	20240125	1597	-18.28	20230224	1190	9.66	20230726	2.05	N	009270	500	512 억	1309247	N	N	57	N	N
52	20240221	140228	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1311	-8	5	-0.61	258034973	197058	83.41	1319	1319	1304	1714	924	1319	1309.44	1.28	-27547	1339	1328	1321	1310	1303	1325	1307	513	395	500	940	1	1	102586356	1345	7.45	0.51	12	0.19	176.00	2554.00	1648	20230216	-20.45	1190	20230726	10.17	1500	-12.60	20240103	1250	4.88	20240125	1597	-17.91	20230224	1190	10.17	20230726	2.05	N	009270	500	512 억	1309247	N	N	57	N	N
53	20240221	130227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1308	-11	5	-0.83	165032088	125936	53.31	1319	1319	1306	1714	924	1319	1310.44	1.28	-25307	1339	1328	1321	1310	1303	1325	1307	513	395	500	940	1	1	102586356	1342	7.43	0.51	12	0.12	176.00	2554.00	1648	20230216	-20.63	1190	20230726	9.92	1500	-12.80	20240103	1250	4.64	20240125	1597	-18.10	20230224	1190	9.92	20230726	2.05	N	009270	500	512 억	1309247	N	N	57	N	N
54	20240221	120228	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1307	-12	5	-0.91	137148100	104624	44.29	1319	1319	1306	1714	924	1319	1310.87	1.28	-17792	1339	1328	1321	1310	1303	1325	1307	513	395	500	940	1	1	102586356	1341	7.43	0.51	12	0.10	176.00	2554.00	1648	20230216	-20.69	1190	20230726	9.83	1500	-12.87	20240103	1250	4.56	20240125	1597	-18.16	20230224	1190	9.83	20230726	2.05	N	009270	500	512 억	1309247	N	N	57	N	N
55	20240221	110229	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1311	-8	5	-0.61	93611566	71322	30.19	1319	1319	1309	1714	924	1319	1312.52	1.28	-17866	1339	1328	1321	1310	1303	1325	1307	513	395	500	940	1	1	102586356	1345	7.45	0.51	12	0.07	176.00	2554.00	1648	20230216	-20.45	1190	20230726	10.17	1500	-12.60	20240103	1250	4.88	20240125	1597	-17.91	20230224	1190	10.17	20230726	2.05	N	009270	500	512 억	1309247	N	N	57	N	N
56	20240221	100227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1311	-8	5	-0.61	51217120	38981	16.50	1319	1319	1310	1714	924	1319	1313.90	1.28	-13563	1339	1328	1321	1310	1303	1325	1307	513	395	500	940	1	1	102586356	1345	7.45	0.51	12	0.04	176.00	2554.00	1648	20230216	-20.45	1190	20230726	10.17	1500	-12.60	20240103	1250	4.88	20240125	1597	-17.91	20230224	1190	10.17	20230726	2.05	N	009270	500	512 억	1309247	N	N	57	N	N
57	20240221	090227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1319	0	3	0.00	2812059	2133	0.90	1319	1319	1314	1714	924	1319	1318.36	1.28	-1068	1339	1328	1321	1310	1303	1325	1307	513	395	500	940	1	1	102586356	1353	7.49	0.52	12	0.00	176.00	2554.00	1648	20230216	-19.96	1190	20230726	10.84	1500	-12.07	20240103	1250	5.52	20240125	1597	-17.41	20230224	1190	10.84	20230726	2.05	N	009270	500	512 억	1309247	N	N	57	N	N
58	20240220	160224	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1319	-14	5	-1.05	311667125	236190	149.24	1325	1332	1314	1732	934	1333	1319.56	1.30	-22830	1347	1339	1333	1325	1319	1337	1323	513	399	500	950	1	1	102586356	1353	7.49	0.52	12	0.23	176.00	2554.00	1650	20230214	-20.06	1190	20230726	10.84	1500	-12.07	20240103	1250	5.52	20240125	1604	-17.77	20230220	1190	10.84	20230726	2.02	N	009270	500	512 억	1332503	N	N	57	N	N
59	20240220	150226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1316	-17	5	-1.28	277782285	210429	132.97	1325	1332	1315	1732	934	1333	1320.08	1.30	-21334	1347	1339	1333	1325	1319	1337	1323	513	399	500	950	1	1	102586356	1350	7.48	0.52	12	0.21	176.00	2554.00	1650	20230214	-20.24	1190	20230726	10.59	1500	-12.27	20240103	1250	5.28	20240125	1604	-17.96	20230220	1190	10.59	20230726	2.02	N	009270	500	512 억	1332503	N	N	161	N	N
60	20240220	140226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1318	-15	5	-1.13	255485617	193487	122.26	1325	1332	1315	1732	934	1333	1320.43	1.30	-18001	1347	1339	1333	1325	1319	1337	1323	513	399	500	950	1	1	102586356	1352	7.49	0.52	12	0.19	176.00	2554.00	1650	20230214	-20.12	1190	20230726	10.76	1500	-12.13	20240103	1250	5.44	20240125	1604	-17.83	20230220	1190	10.76	20230726	2.02	N	009270	500	512 억	1332503	N	N	161	N	N
61	20240220	130227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1318	-15	5	-1.13	241453919	182834	115.53	1325	1332	1315	1732	934	1333	1320.62	1.30	-15969	1347	1339	1333	1325	1319	1337	1323	513	399	500	950	1	1	102586356	1352	7.49	0.52	12	0.18	176.00	2554.00	1650	20230214	-20.12	1190	20230726	10.76	1500	-12.13	20240103	1250	5.44	20240125	1604	-17.83	20230220	1190	10.76	20230726	2.02	N	009270	500	512 억	1332503	N	N	161	N	N
62	20240220	120225	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1325	-8	5	-0.60	173654069	131475	83.08	1325	1332	1315	1732	934	1333	1320.81	1.30	-22194	1347	1339	1333	1325	1319	1337	1323	513	399	500	950	1	1	102586356	1359	7.53	0.52	12	0.13	176.00	2554.00	1650	20230214	-19.70	1190	20230726	11.34	1500	-11.67	20240103	1250	6.00	20240125	1604	-17.39	20230220	1190	11.34	20230726	2.02	N	009270	500	512 억	1332503	N	N	161	N	N
63	20240220	110224	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1318	-15	5	-1.13	93421248	70702	44.68	1325	1332	1318	1732	934	1333	1321.34	1.30	-4706	1347	1339	1333	1325	1319	1337	1323	513	399	500	950	1	1	102586356	1352	7.49	0.52	12	0.07	176.00	2554.00	1650	20230214	-20.12	1190	20230726	10.76	1500	-12.13	20240103	1250	5.44	20240125	1604	-17.83	20230220	1190	10.76	20230726	2.02	N	009270	500	512 억	1332503	N	N	161	N	N
64	20240220	100220	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1320	-13	5	-0.98	59190145	44757	28.28	1325	1332	1319	1732	934	1333	1322.48	1.30	-4617	1347	1339	1333	1325	1319	1337	1323	513	399	500	950	1	1	102586356	1354	7.50	0.52	12	0.04	176.00	2554.00	1650	20230214	-20.00	1190	20230726	10.92	1500	-12.00	20240103	1250	5.60	20240125	1604	-17.71	20230220	1190	10.92	20230726	2.02	N	009270	500	512 억	1332503	N	N	161	N	N
65	20240220	090227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1325	-8	5	-0.60	6607775	4987	3.15	1325	1325	1325	1732	934	1333	1325.00	1.30	1395	1347	1339	1333	1325	1319	1337	1323	513	399	500	950	1	1	102586356	1359	7.53	0.52	12	0.00	176.00	2554.00	1650	20230214	-19.70	1190	20230726	11.34	1500	-11.67	20240103	1250	6.00	20240125	1604	-17.39	20230220	1190	11.34	20230726	2.02	N	009270	500	512 억	1332503	N	N	161	N	N
66	20240219	160226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1333	-5	5	-0.37	210748896	158175	68.07	1337	1341	1327	1739	937	1338	1332.38	1.27	23098	1350	1343	1331	1324	1312	1347	1328	513	401	500	960	1	1	102586356	1367	7.57	0.52	12	0.15	176.00	2554.00	1695	20230213	-21.36	1190	20230726	12.02	1500	-11.13	20240103	1250	6.64	20240125	1604	-16.90	20230220	1190	12.02	20230726	2.00	N	009270	500	512 억	1304299	N	N	161	N	N
67	20240219	150227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1330	-8	5	-0.60	186639790	140070	60.28	1337	1341	1327	1739	937	1338	1332.48	1.27	27404	1350	1343	1331	1324	1312	1347	1328	513	401	500	960	1	1	102586356	1364	7.56	0.52	12	0.14	176.00	2554.00	1695	20230213	-21.53	1190	20230726	11.76	1500	-11.33	20240103	1250	6.40	20240125	1604	-17.08	20230220	1190	11.76	20230726	2.00	N	009270	500	512 억	1304299	N	N	62	N	N
68	20240219	140227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1333	-5	5	-0.37	144272822	108195	46.56	1337	1341	1330	1739	937	1338	1333.45	1.27	22700	1350	1343	1331	1324	1312	1347	1328	513	401	500	960	1	1	102586356	1367	7.57	0.52	12	0.11	176.00	2554.00	1695	20230213	-21.36	1190	20230726	12.02	1500	-11.13	20240103	1250	6.64	20240125	1604	-16.90	20230220	1190	12.02	20230726	2.00	N	009270	500	512 억	1304299	N	N	62	N	N
69	20240219	130228	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1334	-4	5	-0.30	127017082	95248	40.99	1337	1341	1330	1739	937	1338	1333.54	1.27	22701	1350	1343	1331	1324	1312	1347	1328	513	401	500	960	1	1	102586356	1369	7.58	0.52	12	0.09	176.00	2554.00	1695	20230213	-21.30	1190	20230726	12.10	1500	-11.07	20240103	1250	6.72	20240125	1604	-16.83	20230220	1190	12.10	20230726	2.00	N	009270	500	512 억	1304299	N	N	62	N	N
70	20240219	120225	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1334	-4	5	-0.30	117956053	88452	38.06	1337	1341	1330	1739	937	1338	1333.56	1.27	22701	1350	1343	1331	1324	1312	1347	1328	513	401	500	960	1	1	102586356	1369	7.58	0.52	12	0.09	176.00	2554.00	1695	20230213	-21.30	1190	20230726	12.10	1500	-11.07	20240103	1250	6.72	20240125	1604	-16.83	20230220	1190	12.10	20230726	2.00	N	009270	500	512 억	1304299	N	N	62	N	N
71	20240219	110226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1331	-7	5	-0.52	105458219	79074	34.03	1337	1341	1330	1739	937	1338	1333.66	1.27	27546	1350	1343	1331	1324	1312	1347	1328	513	401	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	1250	6.48	20240125	1604	-17.02	20230220	1190	11.85	20230726	2.00	N	009270	500	512 억	1304299	N	N	62	N	N
72	20240219	100225	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1335	-3	5	-0.22	67346318	50480	21.72	1337	1341	1330	1739	937	1338	1334.12	1.27	23309	1350	1343	1331	1324	1312	1347	1328	513	401	500	960	1	1	102586356	1370	7.59	0.52	12	0.05	176.00	2554.00	1695	20230213	-21.24	1190	20230726	12.18	1500	-11.00	20240103	1250	6.80	20240125	1604	-16.77	20230220	1190	12.18	20230726	2.00	N	009270	500	512 억	1304299	N	N	62	N	N
73	20240219	090225	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1337	-1	5	-0.07	504049	377	0.16	1337	1337	1337	1739	937	1338	1337.00	1.27	0	1350	1343	1331	1324	1312	1347	1328	513	401	500	960	1	1	102586356	1372	7.60	0.52	12	0.00	176.00	2554.00	1695	20230213	-21.12	1190	20230726	12.35	1500	-10.87	20240103	1250	6.96	20240125	1604	-16.65	20230220	1190	12.35	20230726	2.00	N	009270	500	512 억	1304299	N	N	62	N	N
74	20240216	160223	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1338	7	2	0.53	307669031	232270	73.68	1330	1338	1319	1730	932	1331	1324.62	1.28	-4006	1361	1346	1335	1320	1309	1340	1314	513	399	500	950	1	1	102586356	1373	7.60	0.52	12	0.23	176.00	2554.00	1695	20230213	-21.06	1190	20230726	12.44	1500	-10.80	20240103	1250	7.04	20240125	1648	-18.81	20230216	1190	12.44	20230726	1.98	N	009270	500	512 억	1311075	N	N	62	N	N
75	20240216	150225	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1324	-7	5	-0.53	276577243	208921	66.28	1330	1333	1319	1730	932	1331	1323.84	1.28	717	1361	1346	1335	1320	1309	1340	1314	513	399	500	950	1	1	102586356	1358	7.52	0.52	12	0.20	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1500	-11.73	20240103	1250	5.92	20240125	1648	-19.66	20230216	1190	11.26	20230726	1.98	N	009270	500	512 억	1311075	N	N	54	N	N
76	20240216	140227	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1325	-6	5	-0.45	241797022	182650	57.94	1330	1333	1319	1730	932	1331	1323.83	1.28	-9656	1361	1346	1335	1320	1309	1340	1314	513	399	500	950	1	1	102586356	1359	7.53	0.52	12	0.18	176.00	2554.00	1695	20230213	-21.83	1190	20230726	11.34	1500	-11.67	20240103	1250	6.00	20240125	1648	-19.60	20230216	1190	11.34	20230726	1.98	N	009270	500	512 억	1311075	N	N	54	N	N
77	20240216	130225	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1324	-7	5	-0.53	211758247	159961	50.74	1330	1333	1319	1730	932	1331	1323.81	1.28	-13074	1361	1346	1335	1320	1309	1340	1314	513	399	500	950	1	1	102586356	1358	7.52	0.52	12	0.16	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1500	-11.73	20240103	1250	5.92	20240125	1648	-19.66	20230216	1190	11.26	20230726	1.98	N	009270	500	512 억	1311075	N	N	54	N	N
78	20240216	120226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1326	-5	5	-0.38	142433356	107478	34.10	1330	1333	1321	1730	932	1331	1325.23	1.28	-19895	1361	1346	1335	1320	1309	1340	1314	513	399	500	950	1	1	102586356	1360	7.53	0.52	12	0.10	176.00	2554.00	1695	20230213	-21.77	1190	20230726	11.43	1500	-11.60	20240103	1250	6.08	20240125	1648	-19.54	20230216	1190	11.43	20230726	1.98	N	009270	500	512 억	1311075	N	N	54	N	N
79	20240216	110226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1327	-4	5	-0.30	91194304	68758	21.81	1330	1333	1322	1730	932	1331	1326.31	1.28	-20380	1361	1346	1335	1320	1309	1340	1314	513	399	500	950	1	1	102586356	1361	7.54	0.52	12	0.07	176.00	2554.00	1695	20230213	-21.71	1190	20230726	11.51	1500	-11.53	20240103	1250	6.16	20240125	1648	-19.48	20230216	1190	11.51	20230726	1.98	N	009270	500	512 억	1311075	N	N	54	N	N
80	20240216	100226	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1324	-7	5	-0.53	66743677	50305	15.96	1330	1333	1322	1730	932	1331	1326.78	1.28	-20383	1361	1346	1335	1320	1309	1340	1314	513	399	500	950	1	1	102586356	1358	7.52	0.52	12	0.05	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1500	-11.73	20240103	1250	5.92	20240125	1648	-19.66	20230216	1190	11.26	20230726	1.98	N	009270	500	512 억	1311075	N	N	54	N	N
81	20240216	090224	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1332	1	2	0.08	3540223	2661	0.84	1330	1332	1330	1730	932	1331	1330.41	1.28	366	1361	1346	1335	1320	1309	1340	1314	513	399	500	950	1	1	102586356	1366	7.57	0.52	12	0.00	176.00	2554.00	1695	20230213	-21.42	1190	20230726	11.93	1500	-11.20	20240103	1250	6.56	20240125	1648	-19.17	20230216	1190	11.93	20230726	1.98	N	009270	500	512 억	1311075	N	N	54	N	N
82	20240215	160224	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1331	-8	5	-0.60	419559321	315205	93.02	1335	1350	1324	1740	938	1339	1331.07	1.31	-23812	1351	1345	1335	1329	1319	1340	1324	513	401	500	960	1	1	102586356	1365	7.56	0.52	12	0.31	176.00	2554.00	1695	20230213	-21.47	1190	20230726	11.85	1500	-11.27	20240103	1250	6.48	20240125	1648	-19.24	20230216	1190	11.85	20230726	1.97	N	009270	500	512 억	1341086	N	N	54	N	N
83	20240215	150225	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1332	-7	5	-0.52	391824537	294380	86.87	1335	1350	1324	1740	938	1339	1331.02	1.31	-21212	1351	1345	1335	1329	1319	1340	1324	513	401	500	960	1	1	102586356	1366	7.57	0.52	12	0.29	176.00	2554.00	1695	20230213	-21.42	1190	20230726	11.93	1500	-11.20	20240103	1250	6.56	20240125	1648	-19.17	20230216	1190	11.93	20230726	1.97	N	009270	500	512 억	1341086	N	N	3	N	N
84	20240215	140224	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1331	-8	5	-0.60	331922188	249395	73.60	1335	1350	1324	1740	938	1339	1330.91	1.31	-15889	1351	1345	1335	1329	1319	1340	1324	513	401	500	960	1	1	102586356	1365	7.56	0.52	12	0.24	176.00	2554.00	1695	20230213	-21.47	1190	20230726	11.85	1500	-11.27	20240103	1250	6.48	20240125	1648	-19.24	20230216	1190	11.85	20230726	1.97	N	009270	500	512 억	1341086	N	N	3	N	N
85	20240215	130223	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1331	-8	5	-0.60	317384220	238461	70.37	1335	1350	1324	1740	938	1339	1330.97	1.31	-14874	1351	1345	1335	1329	1319	1340	1324	513	401	500	960	1	1	102586356	1365	7.56	0.52	12	0.23	176.00	2554.00	1695	20230213	-21.47	1190	20230726	11.85	1500	-11.27	20240103	1250	6.48	20240125	1648	-19.24	20230216	1190	11.85	20230726	1.97	N	009270	500	512 억	1341086	N	N	3	N	N
86	20240215	120224	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1337	-2	5	-0.15	242401881	182158	53.76	1335	1350	1324	1740	938	1339	1330.72	1.31	-18017	1351	1345	1335	1329	1319	1340	1324	513	401	500	960	1	1	102586356	1372	7.60	0.52	12	0.18	176.00	2554.00	1695	20230213	-21.12	1190	20230726	12.35	1500	-10.87	20240103	1250	6.96	20240125	1648	-18.87	20230216	1190	12.35	20230726	1.97	N	009270	500	512 억	1341086	N	N	3	N	N
87	20240215	110222	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1330	-9	5	-0.67	130899892	98339	29.02	1335	1350	1324	1740	938	1339	1331.11	1.31	-29497	1351	1345	1335	1329	1319	1340	1324	513	401	500	960	1	1	102586356	1364	7.56	0.52	12	0.10	176.00	2554.00	1695	20230213	-21.53	1190	20230726	11.76	1500	-11.33	20240103	1250	6.40	20240125	1648	-19.30	20230216	1190	11.76	20230726	1.97	N	009270	500	512 억	1341086	N	N	3	N	N
88	20240215	100223	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1347	8	2	0.60	92594349	69595	20.54	1335	1350	1324	1740	938	1339	1330.47	1.31	-17846	1351	1345	1335	1329	1319	1340	1324	513	401	500	960	1	1	102586356	1382	7.65	0.53	12	0.07	176.00	2554.00	1695	20230213	-20.53	1190	20230726	13.19	1500	-10.20	20240103	1250	7.76	20240125	1648	-18.26	20230216	1190	13.19	20230726	1.97	N	009270	500	512 억	1341086	N	N	3	N	N
89	20240215	090222	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1339	0	3	0.00	220315	165	0.05	1335	1339	1335	1740	938	1339	1335.24	1.31	8	1351	1345	1335	1329	1319	1340	1324	513	401	500	960	1	1	102586356	1374	7.61	0.52	12	0.00	176.00	2554.00	1695	20230213	-21.00	1190	20230726	12.52	1500	-10.73	20240103	1250	7.12	20240125	1648	-18.75	20230216	1190	12.52	20230726	1.97	N	009270	500	512 억	1341086	N	N	3	N	N
90	20240214	160222	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1339	-1	5	-0.07	450642468	338361	147.80	1340	1341	1325	1742	938	1340	1331.84	1.26	47870	1372	1355	1332	1315	1292	1364	1324	513	402	500	960	1	1	102586356	1374	7.61	0.52	12	0.33	176.00	2554.00	1695	20230213	-21.00	1190	20230726	12.52	1500	-10.73	20240103	1250	7.12	20240125	1650	-18.85	20230214	1190	12.52	20230726	1.96	N	009270	500	512 억	1292908	N	N	3	N	N
91	20240214	150222	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1333	-7	5	-0.52	372822575	280004	122.31	1340	1341	1325	1742	938	1340	1331.49	1.26	47678	1372	1355	1332	1315	1292	1364	1324	513	402	500	960	1	1	102586356	1367	7.57	0.52	12	0.27	176.00	2554.00	1695	20230213	-21.36	1190	20230726	12.02	1500	-11.13	20240103	1250	6.64	20240125	1650	-19.21	20230214	1190	12.02	20230726	1.96	N	009270	500	512 억	1292908	N	N	0	N	N
92	20240214	140222	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1333	-7	5	-0.52	293208324	220220	96.20	1340	1341	1325	1742	938	1340	1331.43	1.26	46656	1372	1355	1332	1315	1292	1364	1324	513	402	500	960	1	1	102586356	1367	7.57	0.52	12	0.21	176.00	2554.00	1695	20230213	-21.36	1190	20230726	12.02	1500	-11.13	20240103	1250	6.64	20240125	1650	-19.21	20230214	1190	12.02	20230726	1.96	N	009270	500	512 억	1292908	N	N	0	N	N
93	20240214	130225	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1332	-8	5	-0.60	285046504	214089	93.52	1340	1341	1325	1742	938	1340	1331.44	1.26	44907	1372	1355	1332	1315	1292	1364	1324	513	402	500	960	1	1	102586356	1366	7.57	0.52	12	0.21	176.00	2554.00	1695	20230213	-21.42	1190	20230726	11.93	1500	-11.20	20240103	1250	6.56	20240125	1650	-19.27	20230214	1190	11.93	20230726	1.96	N	009270	500	512 억	1292908	N	N	0	N	N
94	20240214	120221	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1332	-8	5	-0.60	229986351	172702	75.44	1340	1341	1325	1742	938	1340	1331.69	1.26	32103	1372	1355	1332	1315	1292	1364	1324	513	402	500	960	1	1	102586356	1366	7.57	0.52	12	0.17	176.00	2554.00	1695	20230213	-21.42	1190	20230726	11.93	1500	-11.20	20240103	1250	6.56	20240125	1650	-19.27	20230214	1190	11.93	20230726	1.96	N	009270	500	512 억	1292908	N	N	0	N	N
95	20240214	110223	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1329	-11	5	-0.82	197079576	147988	64.64	1340	1341	1325	1742	938	1340	1331.73	1.26	27397	1372	1355	1332	1315	1292	1364	1324	513	402	500	960	1	1	102586356	1363	7.55	0.52	12	0.14	176.00	2554.00	1695	20230213	-21.59	1190	20230726	11.68	1500	-11.40	20240103	1250	6.32	20240125	1650	-19.45	20230214	1190	11.68	20230726	1.96	N	009270	500	512 억	1292908	N	N	0	N	N
96	20240214	090220	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1339	-1	5	-0.07	1947767	1454	0.64	1340	1340	1339	1742	938	1340	1339.59	1.26	-531	1372	1355	1332	1315	1292	1364	1324	513	402	500	960	1	1	102586356	1374	7.61	0.52	12	0.00	176.00	2554.00	1695	20230213	-21.00	1190	20230726	12.52	1500	-10.73	20240103	1250	7.12	20240125	1650	-18.85	20230214	1190	12.52	20230726	1.96	N	009270	500	512 억	1292908	N	N	0	N	N
97	20240213	160220	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1340	15	2	1.13	304702920	228840	37.50	1326	1349	1309	1722	928	1325	1331.51	1.22	31856	1363	1344	1332	1313	1301	1338	1307	513	397	500	950	1	1	102586356	1375	7.61	0.52	12	0.22	176.00	2554.00	1695	20230213	-20.94	1190	20230726	12.61	1500	-10.67	20240103	1250	7.20	20240125	1695	-20.94	20230213	1190	12.61	20230726	1.96	N	009270	500	512 억	1248267	N	N	0	N	N
98	20240213	150216	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1340	15	2	1.13	301369457	226351	37.09	1326	1349	1309	1722	928	1325	1331.43	1.22	31924	1363	1344	1332	1313	1301	1338	1307	513	397	500	950	1	1	102586356	1375	7.61	0.52	12	0.22	176.00	2554.00	1695	20230213	-20.94	1190	20230726	12.61	1500	-10.67	20240103	1250	7.20	20240125	1695	-20.94	20230213	1190	12.61	20230726	1.96	N	009270	500	512 억	1248267	N	N	0	N	N
99	20240213	140223	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1344	19	2	1.43	278301212	209145	34.27	1326	1349	1309	1722	928	1325	1330.66	1.22	30753	1363	1344	1332	1313	1301	1338	1307	513	397	500	950	1	1	102586356	1379	7.64	0.53	12	0.20	176.00	2554.00	1695	20230213	-20.71	1190	20230726	12.94	1500	-10.40	20240103	1250	7.52	20240125	1695	-20.71	20230213	1190	12.94	20230726	1.96	N	009270	500	512 억	1248267	N	N	0	N	N
100	20240213	130220	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1348	23	2	1.74	233284008	175643	28.78	1326	1348	1309	1722	928	1325	1328.17	1.22	32404	1363	1344	1332	1313	1301	1338	1307	513	397	500	950	1	1	102586356	1383	7.66	0.53	12	0.17	176.00	2554.00	1695	20230213	-20.47	1190	20230726	13.28	1500	-10.13	20240103	1250	7.84	20240125	1695	-20.47	20230213	1190	13.28	20230726	1.96	N	009270	500	512 억	1248267	N	N	0	N	N
101	20240213	120221	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1326	1	2	0.08	110745593	83740	13.72	1326	1334	1309	1722	928	1325	1322.49	1.22	10645	1363	1344	1332	1313	1301	1338	1307	513	397	500	950	1	1	102586356	1360	7.53	0.52	12	0.08	176.00	2554.00	1695	20230213	-21.77	1190	20230726	11.43	1500	-11.60	20240103	1250	6.08	20240125	1695	-21.77	20230213	1190	11.43	20230726	1.96	N	009270	500	512 억	1248267	N	N	0	N	N
102	20240213	110221	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1324	-1	5	-0.08	96980857	73345	12.02	1326	1334	1309	1722	928	1325	1322.26	1.22	10834	1363	1344	1332	1313	1301	1338	1307	513	397	500	950	1	1	102586356	1358	7.52	0.52	12	0.07	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1500	-11.73	20240103	1250	5.92	20240125	1695	-21.89	20230213	1190	11.26	20230726	1.96	N	009270	500	512 억	1248267	N	N	0	N	N
103	20240213	100208	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1323	-2	5	-0.15	51623160	39041	6.40	1326	1334	1309	1722	928	1325	1322.28	1.22	16020	1363	1344	1332	1313	1301	1338	1307	513	397	500	950	1	1	102586356	1357	7.52	0.52	12	0.04	176.00	2554.00	1695	20230213	-21.95	1190	20230726	11.18	1500	-11.80	20240103	1250	5.84	20240125	1695	-21.95	20230213	1190	11.18	20230726	1.96	N	009270	500	512 억	1248267	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History