KissMeData/009270/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1197	-7	5	-0.58	193243715	160834	84.78	1205	1213	1193	1565	843	1204	1201.51	1.22	-46925	1226	1215	1198	1187	1170	1220	1192	513	361	500	860	1	1	102586356	1228	20.64	0.48	12	0.16	58.00	2517.00	1511	20231219	-20.78	1152	20240909	3.91	1500	-20.20	20240103	1152	3.91	20240909	1511	-20.78	20231219	1152	3.91	20240909	1.77	N	009270	500	512 억	1254653	N	N	2	N	N
3	20240930	150244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1195	-9	5	-0.75	179208362	149105	78.60	1205	1213	1193	1565	843	1204	1201.89	1.22	-40012	1226	1215	1198	1187	1170	1220	1192	513	361	500	860	1	1	102586356	1226	20.60	0.47	12	0.15	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	1.77	N	009270	500	512 억	1254653	N	N	44	N	N
4	20240930	140244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	-4	5	-0.33	154216849	128228	67.60	1205	1213	1197	1565	843	1204	1202.68	1.22	-27409	1226	1215	1198	1187	1170	1220	1192	513	361	500	860	1	1	102586356	1231	20.69	0.48	12	0.12	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	1.77	N	009270	500	512 억	1254653	N	N	44	N	N
5	20240930	130242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1205	1	2	0.08	142570102	118548	62.49	1205	1213	1197	1565	843	1204	1202.64	1.22	-23389	1226	1215	1198	1187	1170	1220	1192	513	361	500	860	1	1	102586356	1236	20.78	0.48	12	0.12	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	1.77	N	009270	500	512 억	1254653	N	N	44	N	N
6	20240930	120244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1207	3	2	0.25	134747456	112053	59.07	1205	1213	1197	1565	843	1204	1202.53	1.22	-21598	1226	1215	1198	1187	1170	1220	1192	513	361	500	860	1	1	102586356	1238	20.81	0.48	12	0.11	58.00	2517.00	1511	20231219	-20.12	1152	20240909	4.77	1500	-19.53	20240103	1152	4.77	20240909	1511	-20.12	20231219	1152	4.77	20240909	1.77	N	009270	500	512 억	1254653	N	N	44	N	N
7	20240930	110242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	-4	5	-0.33	118169822	98265	51.80	1205	1213	1197	1565	843	1204	1202.56	1.22	-17180	1226	1215	1198	1187	1170	1220	1192	513	361	500	860	1	1	102586356	1231	20.69	0.48	12	0.10	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	1.77	N	009270	500	512 억	1254653	N	N	44	N	N
8	20240930	100241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1207	3	2	0.25	59279976	49224	25.95	1205	1213	1200	1565	843	1204	1204.29	1.22	-11224	1226	1215	1198	1187	1170	1220	1192	513	361	500	860	1	1	102586356	1238	20.81	0.48	12	0.05	58.00	2517.00	1511	20231219	-20.12	1152	20240909	4.77	1500	-19.53	20240103	1152	4.77	20240909	1511	-20.12	20231219	1152	4.77	20240909	1.77	N	009270	500	512 억	1254653	N	N	44	N	N
9	20240930	090234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1206	2	2	0.17	12401756	10294	5.43	1205	1210	1204	1565	843	1204	1204.76	1.22	-3681	1226	1215	1198	1187	1170	1220	1192	513	361	500	860	1	1	102586356	1237	20.79	0.48	12	0.01	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	1.77	N	009270	500	512 억	1254653	N	N	44	N	N
10	20240927	160242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	20	2	1.69	223995747	186823	29.70	1186	1209	1181	1539	829	1184	1198.96	1.18	44690	1218	1200	1187	1169	1156	1194	1163	513	355	500	850	1	1	102586356	1235	20.76	0.48	12	0.18	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	1.78	N	009270	500	512 억	1213865	N	N	44	N	N
11	20240927	150244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1199	15	2	1.27	203101366	169441	26.94	1186	1209	1181	1539	829	1184	1198.66	1.18	45631	1218	1200	1187	1169	1156	1194	1163	513	355	500	850	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	1.78	N	009270	500	512 억	1213865	N	N	41	N	N
12	20240927	140244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1201	17	2	1.44	159842947	133398	21.21	1186	1209	1181	1539	829	1184	1198.24	1.18	45336	1218	1200	1187	1169	1156	1194	1163	513	355	500	850	1	1	102586356	1232	20.71	0.48	12	0.13	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	1.78	N	009270	500	512 억	1213865	N	N	41	N	N
13	20240927	130243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	16	2	1.35	147021391	122723	19.51	1186	1209	1181	1539	829	1184	1197.99	1.18	41161	1218	1200	1187	1169	1156	1194	1163	513	355	500	850	1	1	102586356	1231	20.69	0.48	12	0.12	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	1.78	N	009270	500	512 억	1213865	N	N	41	N	N
14	20240927	120241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	16	2	1.35	123894001	103426	16.44	1186	1209	1181	1539	829	1184	1197.90	1.18	34125	1218	1200	1187	1169	1156	1194	1163	513	355	500	850	1	1	102586356	1231	20.69	0.48	12	0.10	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	1.78	N	009270	500	512 억	1213865	N	N	41	N	N
15	20240927	110243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	16	2	1.35	98495768	82270	13.08	1186	1209	1181	1539	829	1184	1197.23	1.18	20343	1218	1200	1187	1169	1156	1194	1163	513	355	500	850	1	1	102586356	1231	20.69	0.48	12	0.08	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	1.78	N	009270	500	512 억	1213865	N	N	41	N	N
16	20240927	100243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	16	2	1.35	55785663	46801	7.44	1186	1202	1181	1539	829	1184	1191.98	1.18	8467	1218	1200	1187	1169	1156	1194	1163	513	355	500	850	1	1	102586356	1231	20.69	0.48	12	0.05	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	1.78	N	009270	500	512 억	1213865	N	N	41	N	N
17	20240927	090243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1181	-3	5	-0.25	1839888	1553	0.25	1186	1188	1181	1539	829	1184	1184.73	1.18	-1365	1218	1200	1187	1169	1156	1194	1163	513	355	500	850	1	1	102586356	1212	20.36	0.47	12	0.00	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	1.78	N	009270	500	512 억	1213865	N	N	41	N	N
18	20240926	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1184	-16	5	-1.33	740123549	625209	314.18	1200	1205	1174	1560	840	1200	1183.80	1.10	53611	1220	1210	1198	1188	1176	1215	1193	513	360	500	860	1	1	102586356	1215	20.41	0.47	12	0.61	58.00	2517.00	1511	20231219	-21.64	1152	20240909	2.78	1500	-21.07	20240103	1152	2.78	20240909	1511	-21.64	20231219	1152	2.78	20240909	1.72	N	009270	500	512 억	1126011	N	N	41	N	N
19	20240926	150242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1184	-16	5	-1.33	695777363	587755	295.36	1200	1205	1174	1560	840	1200	1183.79	1.10	50649	1220	1210	1198	1188	1176	1215	1193	513	360	500	860	1	1	102586356	1215	20.41	0.47	12	0.57	58.00	2517.00	1511	20231219	-21.64	1152	20240909	2.78	1500	-21.07	20240103	1152	2.78	20240909	1511	-21.64	20231219	1152	2.78	20240909	1.72	N	009270	500	512 억	1126011	N	N	38	N	N
20	20240926	140242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1182	-18	5	-1.50	668266917	564517	283.68	1200	1205	1174	1560	840	1200	1183.79	1.10	49068	1220	1210	1198	1188	1176	1215	1193	513	360	500	860	1	1	102586356	1213	20.38	0.47	12	0.55	58.00	2517.00	1511	20231219	-21.77	1152	20240909	2.60	1500	-21.20	20240103	1152	2.60	20240909	1511	-21.77	20231219	1152	2.60	20240909	1.72	N	009270	500	512 억	1126011	N	N	38	N	N
21	20240926	130242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1182	-18	5	-1.50	641270433	541663	272.19	1200	1205	1174	1560	840	1200	1183.89	1.10	48410	1220	1210	1198	1188	1176	1215	1193	513	360	500	860	1	1	102586356	1213	20.38	0.47	12	0.53	58.00	2517.00	1511	20231219	-21.77	1152	20240909	2.60	1500	-21.20	20240103	1152	2.60	20240909	1511	-21.77	20231219	1152	2.60	20240909	1.72	N	009270	500	512 억	1126011	N	N	38	N	N
22	20240926	120243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1180	-20	5	-1.67	614193971	518735	260.67	1200	1205	1174	1560	840	1200	1184.02	1.10	55686	1220	1210	1198	1188	1176	1215	1193	513	360	500	860	1	1	102586356	1211	20.34	0.47	12	0.51	58.00	2517.00	1511	20231219	-21.91	1152	20240909	2.43	1500	-21.33	20240103	1152	2.43	20240909	1511	-21.91	20231219	1152	2.43	20240909	1.72	N	009270	500	512 억	1126011	N	N	38	N	N
23	20240926	110242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1175	-25	5	-2.08	519190077	438020	220.11	1200	1205	1174	1560	840	1200	1185.31	1.10	71436	1220	1210	1198	1188	1176	1215	1193	513	360	500	860	1	1	102586356	1205	20.26	0.47	12	0.43	58.00	2517.00	1511	20231219	-22.24	1152	20240909	2.00	1500	-21.67	20240103	1152	2.00	20240909	1511	-22.24	20231219	1152	2.00	20240909	1.72	N	009270	500	512 억	1126011	N	N	38	N	N
24	20240926	100242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1195	-5	5	-0.42	45078720	37617	18.90	1200	1205	1194	1560	840	1200	1198.36	1.10	7132	1220	1210	1198	1188	1176	1215	1193	513	360	500	860	1	1	102586356	1226	20.60	0.47	12	0.04	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	1.72	N	009270	500	512 억	1126011	N	N	38	N	N
25	20240926	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1203	3	2	0.25	1366953	1139	0.57	1200	1203	1200	1560	840	1200	1200.13	1.10	-1035	1220	1210	1198	1188	1176	1215	1193	513	360	500	860	1	1	102586356	1234	20.74	0.48	12	0.00	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	1.72	N	009270	500	512 억	1126011	N	N	38	N	N
26	20240925	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	12	2	1.01	238285670	198998	99.91	1186	1208	1186	1544	832	1188	1197.43	1.08	9758	1203	1195	1184	1176	1165	1190	1171	513	356	500	850	1	1	102586356	1231	20.69	0.48	12	0.19	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	1.73	N	009270	500	512 억	1103476	N	N	38	N	N
27	20240925	150241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1198	10	2	0.84	220343511	184028	92.40	1186	1208	1186	1544	832	1188	1197.34	1.08	6677	1203	1195	1184	1176	1165	1190	1171	513	356	500	850	1	1	102586356	1229	20.66	0.48	12	0.18	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	1.73	N	009270	500	512 억	1103476	N	N	0	N	N
28	20240925	140241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	12	2	1.01	190506451	159116	79.89	1186	1208	1186	1544	832	1188	1197.28	1.08	22873	1203	1195	1184	1176	1165	1190	1171	513	356	500	850	1	1	102586356	1231	20.69	0.48	12	0.16	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	1.73	N	009270	500	512 억	1103476	N	N	0	N	N
29	20240925	130242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1199	11	2	0.93	166287917	138920	69.75	1186	1208	1186	1544	832	1188	1197.00	1.08	20648	1203	1195	1184	1176	1165	1190	1171	513	356	500	850	1	1	102586356	1230	20.67	0.48	12	0.14	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	1.73	N	009270	500	512 억	1103476	N	N	0	N	N
30	20240925	120241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1205	17	2	1.43	107494598	89952	45.16	1186	1208	1186	1544	832	1188	1195.02	1.08	7338	1203	1195	1184	1176	1165	1190	1171	513	356	500	850	1	1	102586356	1236	20.78	0.48	12	0.09	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	1.73	N	009270	500	512 억	1103476	N	N	0	N	N
31	20240925	110241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1196	8	2	0.67	65390650	54864	27.55	1186	1196	1186	1544	832	1188	1191.87	1.08	-3658	1203	1195	1184	1176	1165	1190	1171	513	356	500	850	1	1	102586356	1227	20.62	0.48	12	0.05	58.00	2517.00	1511	20231219	-20.85	1152	20240909	3.82	1500	-20.27	20240103	1152	3.82	20240909	1511	-20.85	20231219	1152	3.82	20240909	1.73	N	009270	500	512 억	1103476	N	N	0	N	N
32	20240925	100242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1191	3	2	0.25	26530169	22263	11.18	1186	1196	1186	1544	832	1188	1191.67	1.08	-2290	1203	1195	1184	1176	1165	1190	1171	513	356	500	850	1	1	102586356	1222	20.53	0.47	12	0.02	58.00	2517.00	1511	20231219	-21.18	1152	20240909	3.39	1500	-20.60	20240103	1152	3.39	20240909	1511	-21.18	20231219	1152	3.39	20240909	1.73	N	009270	500	512 억	1103476	N	N	0	N	N
33	20240925	090242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	0	3	0.00	1154248	973	0.49	1186	1188	1186	1544	832	1188	1186.28	1.08	-105	1203	1195	1184	1176	1165	1190	1171	513	356	500	850	1	1	102586356	1219	20.48	0.47	12	0.00	58.00	2517.00	1511	20231219	-21.38	1152	20240909	3.12	1500	-20.80	20240103	1152	3.12	20240909	1511	-21.38	20231219	1152	3.12	20240909	1.73	N	009270	500	512 억	1103476	N	N	0	N	N
34	20240924	160240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	3	2	0.25	233555702	198155	158.37	1192	1192	1173	1540	830	1185	1178.57	1.12	-53509	1207	1196	1189	1178	1171	1192	1174	513	355	500	850	1	1	102586356	1219	20.48	0.47	12	0.19	58.00	2517.00	1511	20231219	-21.38	1152	20240909	3.12	1500	-20.80	20240103	1152	3.12	20240909	1511	-21.38	20231219	1152	3.12	20240909	1.72	N	009270	500	512 억	1150501	N	N	0	N	N
35	20240924	150239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1180	-5	5	-0.42	214378943	181989	145.45	1192	1192	1173	1540	830	1185	1177.98	1.12	-52251	1207	1196	1189	1178	1171	1192	1174	513	355	500	850	1	1	102586356	1211	20.34	0.47	12	0.18	58.00	2517.00	1511	20231219	-21.91	1152	20240909	2.43	1500	-21.33	20240103	1152	2.43	20240909	1511	-21.91	20231219	1152	2.43	20240909	1.72	N	009270	500	512 억	1150501	N	N	0	N	N
36	20240924	140239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1178	-7	5	-0.59	150085015	127476	101.88	1192	1192	1173	1540	830	1185	1177.36	1.12	-48753	1207	1196	1189	1178	1171	1192	1174	513	355	500	850	1	1	102586356	1208	20.31	0.47	12	0.12	58.00	2517.00	1511	20231219	-22.04	1152	20240909	2.26	1500	-21.47	20240103	1152	2.26	20240909	1511	-22.04	20231219	1152	2.26	20240909	1.72	N	009270	500	512 억	1150501	N	N	0	N	N
37	20240924	130240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1176	-9	5	-0.76	139212260	118220	94.48	1192	1192	1173	1540	830	1185	1177.57	1.12	-43321	1207	1196	1189	1178	1171	1192	1174	513	355	500	850	1	1	102586356	1206	20.28	0.47	12	0.12	58.00	2517.00	1511	20231219	-22.17	1152	20240909	2.08	1500	-21.60	20240103	1152	2.08	20240909	1511	-22.17	20231219	1152	2.08	20240909	1.72	N	009270	500	512 억	1150501	N	N	0	N	N
38	20240924	120239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1174	-11	5	-0.93	120414385	102206	81.68	1192	1192	1173	1540	830	1185	1178.15	1.12	-33115	1207	1196	1189	1178	1171	1192	1174	513	355	500	850	1	1	102586356	1204	20.24	0.47	12	0.10	58.00	2517.00	1511	20231219	-22.30	1152	20240909	1.91	1500	-21.73	20240103	1152	1.91	20240909	1511	-22.30	20231219	1152	1.91	20240909	1.72	N	009270	500	512 억	1150501	N	N	0	N	N
39	20240924	110240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1178	-7	5	-0.59	69934089	59256	47.36	1192	1192	1177	1540	830	1185	1180.20	1.12	-20746	1207	1196	1189	1178	1171	1192	1174	513	355	500	850	1	1	102586356	1208	20.31	0.47	12	0.06	58.00	2517.00	1511	20231219	-22.04	1152	20240909	2.26	1500	-21.47	20240103	1152	2.26	20240909	1511	-22.04	20231219	1152	2.26	20240909	1.72	N	009270	500	512 억	1150501	N	N	0	N	N
40	20240924	100240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1180	-5	5	-0.42	43105280	36505	29.17	1192	1192	1179	1540	830	1185	1180.80	1.12	-7292	1207	1196	1189	1178	1171	1192	1174	513	355	500	850	1	1	102586356	1211	20.34	0.47	12	0.04	58.00	2517.00	1511	20231219	-21.91	1152	20240909	2.43	1500	-21.33	20240103	1152	2.43	20240909	1511	-21.91	20231219	1152	2.43	20240909	1.72	N	009270	500	512 억	1150501	N	N	0	N	N
41	20240924	090239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	3	2	0.25	359236	302	0.24	1192	1192	1188	1540	830	1185	1189.52	1.12	-167	1207	1196	1189	1178	1171	1192	1174	513	355	500	850	1	1	102586356	1219	20.48	0.47	12	0.00	58.00	2517.00	1511	20231219	-21.38	1152	20240909	3.12	1500	-20.80	20240103	1152	3.12	20240909	1511	-21.38	20231219	1152	3.12	20240909	1.72	N	009270	500	512 억	1150501	N	N	0	N	N
42	20240923	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1185	-9	5	-0.75	148374975	124955	83.24	1187	1200	1182	1552	836	1194	1187.43	1.15	-29955	1222	1208	1197	1183	1172	1215	1190	513	358	500	850	1	1	102586356	1216	20.43	0.47	12	0.12	58.00	2517.00	1511	20231219	-21.58	1152	20240909	2.86	1500	-21.00	20240103	1152	2.86	20240909	1511	-21.58	20231219	1152	2.86	20240909	1.68	N	009270	500	512 억	1178521	N	N	47	N	N
43	20240923	150240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1184	-10	5	-0.84	130160781	109573	72.99	1187	1200	1182	1552	836	1194	1187.89	1.15	-25789	1222	1208	1197	1183	1172	1215	1190	513	358	500	850	1	1	102586356	1215	20.41	0.47	12	0.11	58.00	2517.00	1511	20231219	-21.64	1152	20240909	2.78	1500	-21.07	20240103	1152	2.78	20240909	1511	-21.64	20231219	1152	2.78	20240909	1.68	N	009270	500	512 억	1178521	N	N	47	N	N
44	20240923	140240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1189	-5	5	-0.42	103339550	86931	57.91	1187	1200	1182	1552	836	1194	1188.75	1.15	-20525	1222	1208	1197	1183	1172	1215	1190	513	358	500	850	1	1	102586356	1220	20.50	0.47	12	0.08	58.00	2517.00	1511	20231219	-21.31	1152	20240909	3.21	1500	-20.73	20240103	1152	3.21	20240909	1511	-21.31	20231219	1152	3.21	20240909	1.68	N	009270	500	512 억	1178521	N	N	47	N	N
45	20240923	130239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1191	-3	5	-0.25	93659712	78794	52.49	1187	1200	1182	1552	836	1194	1188.67	1.15	-18758	1222	1208	1197	1183	1172	1215	1190	513	358	500	850	1	1	102586356	1222	20.53	0.47	12	0.08	58.00	2517.00	1511	20231219	-21.18	1152	20240909	3.39	1500	-20.60	20240103	1152	3.39	20240909	1511	-21.18	20231219	1152	3.39	20240909	1.68	N	009270	500	512 억	1178521	N	N	47	N	N
46	20240923	120239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	-4	5	-0.34	79024046	66494	44.29	1187	1200	1182	1552	836	1194	1188.44	1.15	-18750	1222	1208	1197	1183	1172	1215	1190	513	358	500	850	1	1	102586356	1221	20.52	0.47	12	0.06	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	1.68	N	009270	500	512 억	1178521	N	N	47	N	N
47	20240923	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1195	1	2	0.08	63680974	53595	35.70	1187	1200	1182	1552	836	1194	1188.19	1.15	-13406	1222	1208	1197	1183	1172	1215	1190	513	358	500	850	1	1	102586356	1226	20.60	0.47	12	0.05	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	1.68	N	009270	500	512 억	1178521	N	N	47	N	N
48	20240923	100239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	-4	5	-0.34	23193592	19494	12.99	1187	1200	1187	1552	836	1194	1189.78	1.15	-6535	1222	1208	1197	1183	1172	1215	1190	513	358	500	850	1	1	102586356	1221	20.52	0.47	12	0.02	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	1.68	N	009270	500	512 억	1178521	N	N	47	N	N
49	20240923	090240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1194	0	3	0.00	2866626	2415	1.61	1187	1194	1187	1552	836	1194	1187.01	1.15	80	1222	1208	1197	1183	1172	1215	1190	513	358	500	850	1	1	102586356	1225	20.59	0.47	12	0.00	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	1.68	N	009270	500	512 억	1178521	N	N	47	N	N
50	20240913	160230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1193	0	3	0.00	215658877	181124	109.54	1193	1200	1187	1550	836	1193	1190.62	1.18	-23896	1208	1200	1190	1182	1172	1204	1186	513	357	500	850	1	1	102586356	1224	20.57	0.47	12	0.18	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	1.69	N	009270	500	512 억	1214551	N	N	8	N	N
51	20240913	150233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	-3	5	-0.25	182035168	152880	92.46	1193	1200	1187	1550	836	1193	1190.71	1.18	-26368	1208	1200	1190	1182	1172	1204	1186	513	357	500	850	1	1	102586356	1221	20.52	0.47	12	0.15	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	1.69	N	009270	500	512 억	1214551	N	N	1311	N	N
52	20240913	140233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1193	0	3	0.00	147664701	124020	75.01	1193	1200	1187	1550	836	1193	1190.65	1.18	-25893	1208	1200	1190	1182	1172	1204	1186	513	357	500	850	1	1	102586356	1224	20.57	0.47	12	0.12	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	1.69	N	009270	500	512 억	1214551	N	N	1311	N	N
53	20240913	130231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	-3	5	-0.25	141711081	119023	71.98	1193	1200	1187	1550	836	1193	1190.62	1.18	-24464	1208	1200	1190	1182	1172	1204	1186	513	357	500	850	1	1	102586356	1221	20.52	0.47	12	0.12	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	1.69	N	009270	500	512 억	1214551	N	N	1311	N	N
54	20240913	120232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	-5	5	-0.42	126919074	106581	64.46	1193	1200	1187	1550	836	1193	1190.82	1.18	-19629	1208	1200	1190	1182	1172	1204	1186	513	357	500	850	1	1	102586356	1219	20.48	0.47	12	0.10	58.00	2517.00	1511	20231219	-21.38	1152	20240909	3.12	1500	-20.80	20240103	1152	3.12	20240909	1511	-21.38	20231219	1152	3.12	20240909	1.69	N	009270	500	512 억	1214551	N	N	1311	N	N
55	20240913	110232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1192	-1	5	-0.08	72485080	60832	36.79	1193	1200	1189	1550	836	1193	1191.56	1.18	-5070	1208	1200	1190	1182	1172	1204	1186	513	357	500	850	1	1	102586356	1223	20.55	0.47	12	0.06	58.00	2517.00	1511	20231219	-21.11	1152	20240909	3.47	1500	-20.53	20240103	1152	3.47	20240909	1511	-21.11	20231219	1152	3.47	20240909	1.69	N	009270	500	512 억	1214551	N	N	1311	N	N
56	20240913	100232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1193	0	3	0.00	32978967	27653	16.72	1193	1200	1189	1550	836	1193	1192.60	1.18	348	1208	1200	1190	1182	1172	1204	1186	513	357	500	850	1	1	102586356	1224	20.57	0.47	12	0.03	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	1.69	N	009270	500	512 억	1214551	N	N	1311	N	N
57	20240913	090232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1198	5	2	0.42	226681	190	0.11	1193	1199	1193	1550	836	1193	1193.06	1.18	-28	1208	1200	1190	1182	1172	1204	1186	513	357	500	850	1	1	102586356	1229	20.66	0.48	12	0.00	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	1.69	N	009270	500	512 억	1214551	N	N	1311	N	N
58	20240912	160231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1193	7	2	0.59	192618278	162079	53.29	1180	1198	1180	1541	831	1186	1188.42	1.16	13059	1223	1204	1187	1168	1151	1204	1168	513	355	500	850	1	1	102586356	1224	20.57	0.47	12	0.16	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	1.68	N	009270	500	512 억	1193736	N	N	1311	N	N
59	20240912	150230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	4	2	0.34	168377738	141710	46.59	1180	1198	1180	1541	831	1186	1188.19	1.16	5200	1223	1204	1187	1168	1151	1204	1168	513	355	500	850	1	1	102586356	1221	20.52	0.47	12	0.14	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	1.68	N	009270	500	512 억	1193736	N	N	0	N	N
60	20240912	140231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1189	3	2	0.25	148520381	125000	41.10	1180	1198	1180	1541	831	1186	1188.16	1.16	9419	1223	1204	1187	1168	1151	1204	1168	513	355	500	850	1	1	102586356	1220	20.50	0.47	12	0.12	58.00	2517.00	1511	20231219	-21.31	1152	20240909	3.21	1500	-20.73	20240103	1152	3.21	20240909	1511	-21.31	20231219	1152	3.21	20240909	1.68	N	009270	500	512 억	1193736	N	N	0	N	N
61	20240912	130229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1186	0	3	0.00	131494035	110654	36.38	1180	1198	1180	1541	831	1186	1188.34	1.16	5413	1223	1204	1187	1168	1151	1204	1168	513	355	500	850	1	1	102586356	1217	20.45	0.47	12	0.11	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	1.68	N	009270	500	512 억	1193736	N	N	0	N	N
62	20240912	120229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	2	2	0.17	120021121	100991	33.20	1180	1198	1180	1541	831	1186	1188.43	1.16	4207	1223	1204	1187	1168	1151	1204	1168	513	355	500	850	1	1	102586356	1219	20.48	0.47	12	0.10	58.00	2517.00	1511	20231219	-21.38	1152	20240909	3.12	1500	-20.80	20240103	1152	3.12	20240909	1511	-21.38	20231219	1152	3.12	20240909	1.68	N	009270	500	512 억	1193736	N	N	0	N	N
63	20240912	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1186	0	3	0.00	101428249	85344	28.06	1180	1198	1180	1541	831	1186	1188.46	1.16	2835	1223	1204	1187	1168	1151	1204	1168	513	355	500	850	1	1	102586356	1217	20.45	0.47	12	0.08	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	1.68	N	009270	500	512 억	1193736	N	N	0	N	N
64	20240912	100230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1187	1	2	0.08	66376115	55840	18.36	1180	1198	1180	1541	831	1186	1188.68	1.16	3110	1223	1204	1187	1168	1151	1204	1168	513	355	500	850	1	1	102586356	1218	20.47	0.47	12	0.05	58.00	2517.00	1511	20231219	-21.44	1152	20240909	3.04	1500	-20.87	20240103	1152	3.04	20240909	1511	-21.44	20231219	1152	3.04	20240909	1.68	N	009270	500	512 억	1193736	N	N	0	N	N
65	20240912	090231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1196	10	2	0.84	7249859	6091	2.00	1180	1196	1180	1541	831	1186	1190.26	1.16	-3808	1223	1204	1187	1168	1151	1204	1168	513	355	500	850	1	1	102586356	1227	20.62	0.48	12	0.01	58.00	2517.00	1511	20231219	-20.85	1152	20240909	3.82	1500	-20.27	20240103	1152	3.82	20240909	1511	-20.85	20231219	1152	3.82	20240909	1.68	N	009270	500	512 억	1193736	N	N	0	N	N
66	20240911	160228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1186	0	3	0.00	356549620	301181	192.61	1186	1206	1170	1541	831	1186	1183.84	1.14	20204	1222	1203	1191	1172	1160	1198	1167	513	355	500	850	1	1	102586356	1217	20.45	0.47	12	0.29	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	1.74	N	009270	500	512 억	1165905	N	N	0	N	N
67	20240911	150227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1177	-9	5	-0.76	334196975	282185	180.46	1186	1206	1170	1541	831	1186	1184.32	1.14	23224	1222	1203	1191	1172	1160	1198	1167	513	355	500	850	1	1	102586356	1207	20.29	0.47	12	0.28	58.00	2517.00	1511	20231219	-22.10	1152	20240909	2.17	1500	-21.53	20240103	1152	2.17	20240909	1511	-22.10	20231219	1152	2.17	20240909	1.74	N	009270	500	512 억	1165905	N	N	0	N	N
68	20240911	140229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1176	-10	5	-0.84	304884635	257185	164.48	1186	1206	1172	1541	831	1186	1185.47	1.14	24202	1222	1203	1191	1172	1160	1198	1167	513	355	500	850	1	1	102586356	1206	20.28	0.47	12	0.25	58.00	2517.00	1511	20231219	-22.17	1152	20240909	2.08	1500	-21.60	20240103	1152	2.08	20240909	1511	-22.17	20231219	1152	2.08	20240909	1.74	N	009270	500	512 억	1165905	N	N	0	N	N
69	20240911	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1180	-6	5	-0.51	240163883	202260	129.35	1186	1206	1172	1541	831	1186	1187.40	1.14	10711	1222	1203	1191	1172	1160	1198	1167	513	355	500	850	1	1	102586356	1211	20.34	0.47	12	0.20	58.00	2517.00	1511	20231219	-21.91	1152	20240909	2.43	1500	-21.33	20240103	1152	2.43	20240909	1511	-21.91	20231219	1152	2.43	20240909	1.74	N	009270	500	512 억	1165905	N	N	0	N	N
70	20240911	120231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1187	1	2	0.08	187100877	157348	100.63	1186	1206	1172	1541	831	1186	1189.09	1.14	13634	1222	1203	1191	1172	1160	1198	1167	513	355	500	850	1	1	102586356	1218	20.47	0.47	12	0.15	58.00	2517.00	1511	20231219	-21.44	1152	20240909	3.04	1500	-20.87	20240103	1152	3.04	20240909	1511	-21.44	20231219	1152	3.04	20240909	1.74	N	009270	500	512 억	1165905	N	N	0	N	N
71	20240911	110226	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1181	-5	5	-0.42	161826087	135993	86.97	1186	1206	1172	1541	831	1186	1189.96	1.14	17122	1222	1203	1191	1172	1160	1198	1167	513	355	500	850	1	1	102586356	1212	20.36	0.47	12	0.13	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	1.74	N	009270	500	512 억	1165905	N	N	0	N	N
72	20240911	100227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	14	2	1.18	67474619	56499	36.13	1186	1206	1186	1541	831	1186	1194.26	1.14	-2251	1222	1203	1191	1172	1160	1198	1167	513	355	500	850	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	1.74	N	009270	500	512 억	1165905	N	N	0	N	N
73	20240911	090229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1199	13	2	1.10	10585076	8925	5.71	1186	1199	1186	1541	831	1186	1186.00	1.14	1069	1222	1203	1191	1172	1160	1198	1167	513	355	500	850	1	1	102586356	1230	20.67	0.48	12	0.01	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	1.74	N	009270	500	512 억	1165905	N	N	0	N	N
74	20240910	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1186	-18	5	-1.50	186060933	156363	53.26	1204	1210	1179	1565	843	1204	1189.95	1.18	-40620	1238	1220	1186	1168	1134	1230	1178	513	361	500	860	1	1	102586356	1217	20.45	0.47	12	0.15	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	1.79	N	009270	500	512 억	1207387	N	N	0	N	N
75	20240910	150230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1186	-18	5	-1.50	161431063	135606	46.19	1204	1210	1179	1565	843	1204	1190.44	1.18	-30388	1238	1220	1186	1168	1134	1230	1178	513	361	500	860	1	1	102586356	1217	20.45	0.47	12	0.13	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	1.79	N	009270	500	512 억	1207387	N	N	0	N	N
76	20240910	140227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	-16	5	-1.33	118767070	99571	33.92	1204	1210	1184	1565	843	1204	1192.79	1.18	-13555	1238	1220	1186	1168	1134	1230	1178	513	361	500	860	1	1	102586356	1219	20.48	0.47	12	0.10	58.00	2517.00	1511	20231219	-21.38	1152	20240909	3.12	1500	-20.80	20240103	1152	3.12	20240909	1511	-21.38	20231219	1152	3.12	20240909	1.79	N	009270	500	512 억	1207387	N	N	0	N	N
77	20240910	130228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1191	-13	5	-1.08	106689069	89421	30.46	1204	1210	1184	1565	843	1204	1193.11	1.18	-11219	1238	1220	1186	1168	1134	1230	1178	513	361	500	860	1	1	102586356	1222	20.53	0.47	12	0.09	58.00	2517.00	1511	20231219	-21.18	1152	20240909	3.39	1500	-20.60	20240103	1152	3.39	20240909	1511	-21.18	20231219	1152	3.39	20240909	1.79	N	009270	500	512 억	1207387	N	N	0	N	N
78	20240910	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1191	-13	5	-1.08	102814854	86167	29.35	1204	1210	1184	1565	843	1204	1193.20	1.18	-8961	1238	1220	1186	1168	1134	1230	1178	513	361	500	860	1	1	102586356	1222	20.53	0.47	12	0.08	58.00	2517.00	1511	20231219	-21.18	1152	20240909	3.39	1500	-20.60	20240103	1152	3.39	20240909	1511	-21.18	20231219	1152	3.39	20240909	1.79	N	009270	500	512 억	1207387	N	N	0	N	N
79	20240910	110227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	-14	5	-1.16	70185912	58736	20.01	1204	1210	1187	1565	843	1204	1194.94	1.18	-13093	1238	1220	1186	1168	1134	1230	1178	513	361	500	860	1	1	102586356	1221	20.52	0.47	12	0.06	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	1.79	N	009270	500	512 억	1207387	N	N	0	N	N
80	20240910	100228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1201	-3	5	-0.25	48861312	40863	13.92	1204	1210	1187	1565	843	1204	1195.73	1.18	-11981	1238	1220	1186	1168	1134	1230	1178	513	361	500	860	1	1	102586356	1232	20.71	0.48	12	0.04	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	1.79	N	009270	500	512 억	1207387	N	N	0	N	N
81	20240910	090227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	6	2	0.50	222957	185	0.06	1204	1210	1204	1565	843	1204	1205.17	1.18	60	1238	1220	1186	1168	1134	1230	1178	513	361	500	860	1	1	102586356	1241	20.86	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	1.79	N	009270	500	512 억	1207387	N	N	0	N	N
82	20240909	160225	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1204	34	2	2.91	346491790	293005	112.47	1160	1204	1152	1521	819	1170	1182.40	1.12	50817	1219	1194	1179	1154	1139	1187	1147	513	351	500	840	1	1	102586356	1235	20.76	0.48	12	0.29	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	1.79	N	009270	500	512 억	1147843	N	N	0	N	N
83	20240909	150225	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1197	27	2	2.31	323046982	273398	104.94	1160	1203	1152	1521	819	1170	1181.60	1.12	45350	1219	1194	1179	1154	1139	1187	1147	513	351	500	840	1	1	102586356	1228	20.64	0.48	12	0.27	58.00	2517.00	1511	20231219	-20.78	1152	20240909	3.91	1500	-20.20	20240103	1152	3.91	20240909	1511	-20.78	20231219	1152	3.91	20240909	1.79	N	009270	500	512 억	1147843	N	N	0	N	N
84	20240909	140226	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1199	29	2	2.48	286186730	242635	93.13	1160	1203	1152	1521	819	1170	1179.49	1.12	35250	1219	1194	1179	1154	1139	1187	1147	513	351	500	840	1	1	102586356	1230	20.67	0.48	12	0.24	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	1.79	N	009270	500	512 억	1147843	N	N	0	N	N
85	20240909	130225	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1192	22	2	1.88	252604805	214589	82.37	1160	1194	1152	1521	819	1170	1177.16	1.12	32554	1219	1194	1179	1154	1139	1187	1147	513	351	500	840	1	1	102586356	1223	20.55	0.47	12	0.21	58.00	2517.00	1511	20231219	-21.11	1152	20240909	3.47	1500	-20.53	20240103	1152	3.47	20240909	1511	-21.11	20231219	1152	3.47	20240909	1.79	N	009270	500	512 억	1147843	N	N	0	N	N
86	20240909	120224	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1191	21	2	1.79	233656130	198664	76.25	1160	1193	1152	1521	819	1170	1176.14	1.12	25258	1219	1194	1179	1154	1139	1187	1147	513	351	500	840	1	1	102586356	1222	20.53	0.47	12	0.19	58.00	2517.00	1511	20231219	-21.18	1152	20240909	3.39	1500	-20.60	20240103	1152	3.39	20240909	1511	-21.18	20231219	1152	3.39	20240909	1.79	N	009270	500	512 억	1147843	N	N	0	N	N
87	20240909	110224	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1178	8	2	0.68	188861852	160895	61.76	1160	1185	1152	1521	819	1170	1173.82	1.12	10589	1219	1194	1179	1154	1139	1187	1147	513	351	500	840	1	1	102586356	1208	20.31	0.47	12	0.16	58.00	2517.00	1511	20231219	-22.04	1152	20240909	2.26	1500	-21.47	20240103	1152	2.26	20240909	1511	-22.04	20231219	1152	2.26	20240909	1.79	N	009270	500	512 억	1147843	N	N	0	N	N
88	20240909	100227	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1174	4	2	0.34	162177066	138173	53.04	1160	1185	1152	1521	819	1170	1173.72	1.12	5461	1219	1194	1179	1154	1139	1187	1147	513	351	500	840	1	1	102586356	1204	20.24	0.47	12	0.13	58.00	2517.00	1511	20231219	-22.30	1152	20240909	1.91	1500	-21.73	20240103	1152	1.91	20240909	1511	-22.30	20231219	1152	1.91	20240909	1.79	N	009270	500	512 억	1147843	N	N	0	N	N
89	20240909	090224	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1154	-16	5	-1.37	13251946	11435	4.39	1160	1160	1154	1521	819	1170	1158.89	1.12	-965	1219	1194	1179	1154	1139	1187	1147	513	351	500	840	1	1	102586356	1184	19.90	0.46	12	0.01	58.00	2517.00	1511	20231219	-23.63	1154	20240909	0.00	1500	-23.07	20240103	1154	0.00	20240909	1511	-23.63	20231219	1154	0.00	20240909	1.79	N	009270	500	512 억	1147843	N	N	0	N	N
90	20240906	160222	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1170	-20	5	-1.68	305858367	260459	81.76	1183	1204	1164	1547	833	1190	1174.31	1.11	4386	1241	1215	1200	1174	1159	1208	1167	513	357	500	850	1	1	102586356	1200	20.17	0.46	12	0.25	58.00	2517.00	1511	20231219	-22.57	1164	20240906	0.52	1500	-22.00	20240103	1164	0.52	20240906	1511	-22.57	20231219	1164	0.52	20240906	1.80	N	009270	500	512 억	1143817	N	N	0	N	N
91	20240906	150226	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1175	-15	5	-1.26	285443984	243021	76.29	1183	1204	1164	1547	833	1190	1174.57	1.11	4948	1241	1215	1200	1174	1159	1208	1167	513	357	500	850	1	1	102586356	1205	20.26	0.47	12	0.24	58.00	2517.00	1511	20231219	-22.24	1164	20240906	0.95	1500	-21.67	20240103	1164	0.95	20240906	1511	-22.24	20231219	1164	0.95	20240906	1.80	N	009270	500	512 억	1143817	N	N	0	N	N
92	20240906	140226	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1179	-11	5	-0.92	256444360	218344	68.54	1183	1204	1164	1547	833	1190	1174.50	1.11	5398	1241	1215	1200	1174	1159	1208	1167	513	357	500	850	1	1	102586356	1209	20.33	0.47	12	0.21	58.00	2517.00	1511	20231219	-21.97	1164	20240906	1.29	1500	-21.40	20240103	1164	1.29	20240906	1511	-21.97	20231219	1164	1.29	20240906	1.80	N	009270	500	512 억	1143817	N	N	0	N	N
93	20240906	130223	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1177	-13	5	-1.09	251141811	213833	67.13	1183	1204	1164	1547	833	1190	1174.48	1.11	6541	1241	1215	1200	1174	1159	1208	1167	513	357	500	850	1	1	102586356	1207	20.29	0.47	12	0.21	58.00	2517.00	1511	20231219	-22.10	1164	20240906	1.12	1500	-21.53	20240103	1164	1.12	20240906	1511	-22.10	20231219	1164	1.12	20240906	1.80	N	009270	500	512 억	1143817	N	N	0	N	N
94	20240906	120225	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1173	-17	5	-1.43	224339467	191035	59.97	1183	1204	1164	1547	833	1190	1174.34	1.11	11173	1241	1215	1200	1174	1159	1208	1167	513	357	500	850	1	1	102586356	1203	20.22	0.47	12	0.19	58.00	2517.00	1511	20231219	-22.37	1164	20240906	0.77	1500	-21.80	20240103	1164	0.77	20240906	1511	-22.37	20231219	1164	0.77	20240906	1.80	N	009270	500	512 억	1143817	N	N	0	N	N
95	20240906	110226	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1176	-14	5	-1.18	198965820	169424	53.19	1183	1204	1164	1547	833	1190	1174.37	1.11	12905	1241	1215	1200	1174	1159	1208	1167	513	357	500	850	1	1	102586356	1206	20.28	0.47	12	0.17	58.00	2517.00	1511	20231219	-22.17	1164	20240906	1.03	1500	-21.60	20240103	1164	1.03	20240906	1511	-22.17	20231219	1164	1.03	20240906	1.80	N	009270	500	512 억	1143817	N	N	0	N	N
96	20240906	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1177	-13	5	-1.09	127132805	107980	33.90	1183	1204	1172	1547	833	1190	1177.37	1.11	2621	1241	1215	1200	1174	1159	1208	1167	513	357	500	850	1	1	102586356	1207	20.29	0.47	12	0.11	58.00	2517.00	1511	20231219	-22.10	1168	20240805	0.77	1500	-21.53	20240103	1168	0.77	20240805	1511	-22.10	20231219	1168	0.77	20240805	1.80	N	009270	500	512 억	1143817	N	N	0	N	N
97	20240906	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1183	-7	5	-0.59	5440527	4587	1.44	1183	1204	1183	1547	833	1190	1186.08	1.11	444	1241	1215	1200	1174	1159	1208	1167	513	357	500	850	1	1	102586356	1214	20.40	0.47	12	0.00	58.00	2517.00	1511	20231219	-21.71	1168	20240805	1.28	1500	-21.13	20240103	1168	1.28	20240805	1511	-21.71	20231219	1168	1.28	20240805	1.80	N	009270	500	512 억	1143817	N	N	0	N	N
98	20240905	160222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	-8	5	-0.67	376085874	314506	123.55	1198	1226	1185	1557	839	1198	1195.80	1.17	-53937	1219	1208	1199	1188	1179	1204	1184	513	359	500	860	1	1	102586356	1221	20.52	0.47	12	0.31	58.00	2517.00	1511	20231219	-21.24	1168	20240805	1.88	1500	-20.67	20240103	1168	1.88	20240805	1511	-21.24	20231219	1168	1.88	20240805	1.78	N	009270	500	512 억	1201112	N	N	4	N	N
99	20240905	150226	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1192	-6	5	-0.50	364934214	305144	119.88	1198	1226	1185	1557	839	1198	1195.94	1.17	-53037	1219	1208	1199	1188	1179	1204	1184	513	359	500	860	1	1	102586356	1223	20.55	0.47	12	0.30	58.00	2517.00	1511	20231219	-21.11	1168	20240805	2.05	1500	-20.53	20240103	1168	2.05	20240805	1511	-21.11	20231219	1168	2.05	20240805	1.78	N	009270	500	512 억	1201112	N	N	4	N	N
100	20240905	140224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1187	-11	5	-0.92	309111089	258202	101.43	1198	1226	1186	1557	839	1198	1197.17	1.17	-29757	1219	1208	1199	1188	1179	1204	1184	513	359	500	860	1	1	102586356	1218	20.47	0.47	12	0.25	58.00	2517.00	1511	20231219	-21.44	1168	20240805	1.63	1500	-20.87	20240103	1168	1.63	20240805	1511	-21.44	20231219	1168	1.63	20240805	1.78	N	009270	500	512 억	1201112	N	N	4	N	N
101	20240905	130224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	-10	5	-0.83	261693033	218310	85.76	1198	1226	1187	1557	839	1198	1198.72	1.17	-14769	1219	1208	1199	1188	1179	1204	1184	513	359	500	860	1	1	102586356	1219	20.48	0.47	12	0.21	58.00	2517.00	1511	20231219	-21.38	1168	20240805	1.71	1500	-20.80	20240103	1168	1.71	20240805	1511	-21.38	20231219	1168	1.71	20240805	1.78	N	009270	500	512 억	1201112	N	N	4	N	N
102	20240905	120222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1196	-2	5	-0.17	199594584	166122	65.26	1198	1226	1190	1557	839	1198	1201.49	1.17	-9337	1219	1208	1199	1188	1179	1204	1184	513	359	500	860	1	1	102586356	1227	20.62	0.48	12	0.16	58.00	2517.00	1511	20231219	-20.85	1168	20240805	2.40	1500	-20.27	20240103	1168	2.40	20240805	1511	-20.85	20231219	1168	2.40	20240805	1.78	N	009270	500	512 억	1201112	N	N	4	N	N
103	20240905	110224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	6	2	0.50	142116042	118026	46.37	1198	1226	1194	1557	839	1198	1204.11	1.17	3154	1219	1208	1199	1188	1179	1204	1184	513	359	500	860	1	1	102586356	1235	20.76	0.48	12	0.12	58.00	2517.00	1511	20231219	-20.32	1168	20240805	3.08	1500	-19.73	20240103	1168	3.08	20240805	1511	-20.32	20231219	1168	3.08	20240805	1.78	N	009270	500	512 억	1201112	N	N	4	N	N
104	20240905	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	12	2	1.00	120182555	99842	39.22	1198	1226	1194	1557	839	1198	1203.73	1.17	11250	1219	1208	1199	1188	1179	1204	1184	513	359	500	860	1	1	102586356	1241	20.86	0.48	12	0.10	58.00	2517.00	1511	20231219	-19.92	1168	20240805	3.60	1500	-19.33	20240103	1168	3.60	20240805	1511	-19.92	20231219	1168	3.60	20240805	1.78	N	009270	500	512 억	1201112	N	N	4	N	N
105	20240905	090225	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	12	2	1.00	11564103	9652	3.79	1198	1210	1198	1557	839	1198	1198.10	1.17	1764	1219	1208	1199	1188	1179	1204	1184	513	359	500	860	1	1	102586356	1241	20.86	0.48	12	0.01	58.00	2517.00	1511	20231219	-19.92	1168	20240805	3.60	1500	-19.33	20240103	1168	3.60	20240805	1511	-19.92	20231219	1168	3.60	20240805	1.78	N	009270	500	512 억	1201112	N	N	4	N	N
106	20240904	160221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1198	-35	5	-2.84	304576726	254521	132.04	1210	1210	1190	1602	864	1233	1196.67	1.24	-76364	1253	1242	1225	1214	1197	1248	1220	513	369	500	880	1	1	102586356	1229	20.66	0.48	12	0.25	58.00	2517.00	1511	20231219	-20.71	1168	20240805	2.57	1500	-20.13	20240103	1168	2.57	20240805	1511	-20.71	20231219	1168	2.57	20240805	1.78	N	009270	500	512 억	1268544	N	N	4	N	N
107	20240904	150223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1197	-36	5	-2.92	284554198	237794	123.37	1210	1210	1190	1602	864	1233	1196.64	1.24	-65283	1253	1242	1225	1214	1197	1248	1220	513	369	500	880	1	1	102586356	1228	20.64	0.48	12	0.23	58.00	2517.00	1511	20231219	-20.78	1168	20240805	2.48	1500	-20.20	20240103	1168	2.48	20240805	1511	-20.78	20231219	1168	2.48	20240805	1.78	N	009270	500	512 억	1268544	N	N	23	N	N
108	20240904	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1194	-39	5	-3.16	275189639	229957	119.30	1210	1210	1190	1602	864	1233	1196.70	1.24	-61013	1253	1242	1225	1214	1197	1248	1220	513	369	500	880	1	1	102586356	1225	20.59	0.47	12	0.22	58.00	2517.00	1511	20231219	-20.98	1168	20240805	2.23	1500	-20.40	20240103	1168	2.23	20240805	1511	-20.98	20231219	1168	2.23	20240805	1.78	N	009270	500	512 억	1268544	N	N	23	N	N
109	20240904	130221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1192	-41	5	-3.33	198511387	165914	86.08	1210	1210	1190	1602	864	1233	1196.47	1.24	-33900	1253	1242	1225	1214	1197	1248	1220	513	369	500	880	1	1	102586356	1223	20.55	0.47	12	0.16	58.00	2517.00	1511	20231219	-21.11	1168	20240805	2.05	1500	-20.53	20240103	1168	2.05	20240805	1511	-21.11	20231219	1168	2.05	20240805	1.78	N	009270	500	512 억	1268544	N	N	23	N	N
110	20240904	120221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1197	-36	5	-2.92	180462205	150785	78.23	1210	1210	1190	1602	864	1233	1196.82	1.24	-27741	1253	1242	1225	1214	1197	1248	1220	513	369	500	880	1	1	102586356	1228	20.64	0.48	12	0.15	58.00	2517.00	1511	20231219	-20.78	1168	20240805	2.48	1500	-20.20	20240103	1168	2.48	20240805	1511	-20.78	20231219	1168	2.48	20240805	1.78	N	009270	500	512 억	1268544	N	N	23	N	N
111	20240904	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	-33	5	-2.68	140850731	117681	61.05	1210	1210	1190	1602	864	1233	1196.89	1.24	-31025	1253	1242	1225	1214	1197	1248	1220	513	369	500	880	1	1	102586356	1231	20.69	0.48	12	0.11	58.00	2517.00	1511	20231219	-20.58	1168	20240805	2.74	1500	-20.00	20240103	1168	2.74	20240805	1511	-20.58	20231219	1168	2.74	20240805	1.78	N	009270	500	512 억	1268544	N	N	23	N	N
112	20240904	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1191	-42	5	-3.41	99222387	82907	43.01	1210	1210	1191	1602	864	1233	1196.79	1.24	-24003	1253	1242	1225	1214	1197	1248	1220	513	369	500	880	1	1	102586356	1222	20.53	0.47	12	0.08	58.00	2517.00	1511	20231219	-21.18	1168	20240805	1.97	1500	-20.60	20240103	1168	1.97	20240805	1511	-21.18	20231219	1168	1.97	20240805	1.78	N	009270	500	512 억	1268544	N	N	23	N	N
113	20240904	090221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1207	-26	5	-2.11	9934249	8258	4.28	1210	1210	1200	1602	864	1233	1202.98	1.24	859	1253	1242	1225	1214	1197	1248	1220	513	369	500	880	1	1	102586356	1238	20.81	0.48	12	0.01	58.00	2517.00	1511	20231219	-20.12	1168	20240805	3.34	1500	-19.53	20240103	1168	3.34	20240805	1511	-20.12	20231219	1168	3.34	20240805	1.78	N	009270	500	512 억	1268544	N	N	23	N	N
114	20240903	160219	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1233	16	2	1.31	235489086	192736	252.75	1217	1236	1208	1582	852	1217	1221.82	1.27	2800	1226	1221	1212	1207	1198	1224	1210	513	365	500	870	1	1	102586356	1265	21.26	0.49	12	0.19	58.00	2517.00	1511	20231219	-18.40	1168	20240805	5.57	1500	-17.80	20240103	1168	5.57	20240805	1511	-18.40	20231219	1168	5.57	20240805	1.78	N	009270	500	512 억	1301673	N	N	23	N	N
115	20240903	150220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1222	5	2	0.41	184047403	150971	197.98	1217	1236	1208	1582	852	1217	1219.09	1.27	-21036	1226	1221	1212	1207	1198	1224	1210	513	365	500	870	1	1	102586356	1254	21.07	0.49	12	0.15	58.00	2517.00	1511	20231219	-19.13	1168	20240805	4.62	1500	-18.53	20240103	1168	4.62	20240805	1511	-19.13	20231219	1168	4.62	20240805	1.78	N	009270	500	512 억	1301673	N	N	5	N	N
116	20240903	140220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1224	7	2	0.58	164857225	135276	177.40	1217	1236	1208	1582	852	1217	1218.67	1.27	-12976	1226	1221	1212	1207	1198	1224	1210	513	365	500	870	1	1	102586356	1256	21.10	0.49	12	0.13	58.00	2517.00	1511	20231219	-18.99	1168	20240805	4.79	1500	-18.40	20240103	1168	4.79	20240805	1511	-18.99	20231219	1168	4.79	20240805	1.78	N	009270	500	512 억	1301673	N	N	5	N	N
117	20240903	130220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1223	6	2	0.49	113651958	93563	122.70	1217	1230	1208	1582	852	1217	1214.71	1.27	5982	1226	1221	1212	1207	1198	1224	1210	513	365	500	870	1	1	102586356	1255	21.09	0.49	12	0.09	58.00	2517.00	1511	20231219	-19.06	1168	20240805	4.71	1500	-18.47	20240103	1168	4.71	20240805	1511	-19.06	20231219	1168	4.71	20240805	1.78	N	009270	500	512 억	1301673	N	N	5	N	N
118	20240903	120219	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1224	7	2	0.58	98465039	81141	106.41	1217	1224	1208	1582	852	1217	1213.51	1.27	8304	1226	1221	1212	1207	1198	1224	1210	513	365	500	870	1	1	102586356	1256	21.10	0.49	12	0.08	58.00	2517.00	1511	20231219	-18.99	1168	20240805	4.79	1500	-18.40	20240103	1168	4.79	20240805	1511	-18.99	20231219	1168	4.79	20240805	1.78	N	009270	500	512 억	1301673	N	N	5	N	N
119	20240903	110218	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1214	-3	5	-0.25	62946356	51928	68.10	1217	1219	1208	1582	852	1217	1212.19	1.27	2686	1226	1221	1212	1207	1198	1224	1210	513	365	500	870	1	1	102586356	1245	20.93	0.48	12	0.05	58.00	2517.00	1511	20231219	-19.66	1168	20240805	3.94	1500	-19.07	20240103	1168	3.94	20240805	1511	-19.66	20231219	1168	3.94	20240805	1.78	N	009270	500	512 억	1301673	N	N	5	N	N
120	20240903	100219	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1213	-4	5	-0.33	17492783	14407	18.89	1217	1219	1212	1582	852	1217	1214.19	1.27	1119	1226	1221	1212	1207	1198	1224	1210	513	365	500	870	1	1	102586356	1244	20.91	0.48	12	0.01	58.00	2517.00	1511	20231219	-19.72	1168	20240805	3.85	1500	-19.13	20240103	1168	3.85	20240805	1511	-19.72	20231219	1168	3.85	20240805	1.78	N	009270	500	512 억	1301673	N	N	5	N	N
121	20240903	090218	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1213	-4	5	-0.33	215265	177	0.23	1217	1217	1213	1582	852	1217	1216.19	1.27	-61	1226	1221	1212	1207	1198	1224	1210	513	365	500	870	1	1	102586356	1244	20.91	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.72	1168	20240805	3.85	1500	-19.13	20240103	1168	3.85	20240805	1511	-19.72	20231219	1168	3.85	20240805	1.78	N	009270	500	512 억	1301673	N	N	5	N	N
122	20240902	160218	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1217	6	2	0.50	91949332	76115	81.55	1203	1217	1203	1574	848	1211	1207.97	1.28	-12158	1221	1215	1206	1200	1191	1219	1204	513	363	500	870	1	1	102586356	1248	20.98	0.48	12	0.07	58.00	2517.00	1511	20231219	-19.46	1168	20240805	4.20	1500	-18.87	20240103	1168	4.20	20240805	1511	-19.46	20231219	1168	4.20	20240805	1.80	N	009270	500	512 억	1313831	N	N	5	N	N
123	20240902	150220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1208	-3	5	-0.25	78175657	64741	69.37	1203	1211	1203	1574	848	1211	1207.51	1.28	-8358	1221	1215	1206	1200	1191	1219	1204	513	363	500	870	1	1	102586356	1239	20.83	0.48	12	0.06	58.00	2517.00	1511	20231219	-20.05	1168	20240805	3.42	1500	-19.47	20240103	1168	3.42	20240805	1511	-20.05	20231219	1168	3.42	20240805	1.80	N	009270	500	512 억	1313831	N	N	7	N	N
124	20240902	140220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1207	-4	5	-0.33	64364246	53294	57.10	1203	1211	1203	1574	848	1211	1207.72	1.28	-7487	1221	1215	1206	1200	1191	1219	1204	513	363	500	870	1	1	102586356	1238	20.81	0.48	12	0.05	58.00	2517.00	1511	20231219	-20.12	1168	20240805	3.34	1500	-19.53	20240103	1168	3.34	20240805	1511	-20.12	20231219	1168	3.34	20240805	1.80	N	009270	500	512 억	1313831	N	N	7	N	N
125	20240902	130219	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1209	-2	5	-0.17	49105236	40656	43.56	1203	1211	1203	1574	848	1211	1207.82	1.28	-6859	1221	1215	1206	1200	1191	1219	1204	513	363	500	870	1	1	102586356	1240	20.84	0.48	12	0.04	58.00	2517.00	1511	20231219	-19.99	1168	20240805	3.51	1500	-19.40	20240103	1168	3.51	20240805	1511	-19.99	20231219	1168	3.51	20240805	1.80	N	009270	500	512 억	1313831	N	N	7	N	N
126	20240902	120219	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	-1	5	-0.08	43386500	35920	38.49	1203	1211	1203	1574	848	1211	1207.86	1.28	-6787	1221	1215	1206	1200	1191	1219	1204	513	363	500	870	1	1	102586356	1241	20.86	0.48	12	0.04	58.00	2517.00	1511	20231219	-19.92	1168	20240805	3.60	1500	-19.33	20240103	1168	3.60	20240805	1511	-19.92	20231219	1168	3.60	20240805	1.80	N	009270	500	512 억	1313831	N	N	7	N	N
127	20240902	110220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1207	-4	5	-0.33	41563394	34411	36.87	1203	1211	1203	1574	848	1211	1207.85	1.28	-6735	1221	1215	1206	1200	1191	1219	1204	513	363	500	870	1	1	102586356	1238	20.81	0.48	12	0.03	58.00	2517.00	1511	20231219	-20.12	1168	20240805	3.34	1500	-19.53	20240103	1168	3.34	20240805	1511	-20.12	20231219	1168	3.34	20240805	1.80	N	009270	500	512 억	1313831	N	N	7	N	N
128	20240902	100218	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1209	-2	5	-0.17	27405120	22684	24.30	1203	1211	1203	1574	848	1211	1208.13	1.28	-4089	1221	1215	1206	1200	1191	1219	1204	513	363	500	870	1	1	102586356	1240	20.84	0.48	12	0.02	58.00	2517.00	1511	20231219	-19.99	1168	20240805	3.51	1500	-19.40	20240103	1168	3.51	20240805	1511	-19.99	20231219	1168	3.51	20240805	1.80	N	009270	500	512 억	1313831	N	N	7	N	N
129	20240902	090217	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	-1	5	-0.08	660454	549	0.59	1203	1210	1203	1574	848	1211	1203.01	1.28	-1	1221	1215	1206	1200	1191	1219	1204	513	363	500	870	1	1	102586356	1241	20.86	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.92	1168	20240805	3.60	1500	-19.33	20240103	1168	3.60	20240805	1511	-19.92	20231219	1168	3.60	20240805	1.80	N	009270	500	512 억	1313831	N	N	7	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History