KissMeData/009270/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 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	20250124	160242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1501	2	2	0.13	2974832885	2005571	197.79	1481	1510	1449	1948	1050	1499	1483.15	1.53	15116	1561	1530	1504	1473	1447	1517	1460	513	449	500	1100	1	1	102586356	1540	25.88	0.60	12	1.96	58.00	2517.00	1677	20241219	-10.49	1152	20240909	30.30	1593	-5.78	20250113	1449	3.59	20250124	1677	-10.49	20241219	1152	30.30	20240909	4.27	N	009270	500	512 억	1569023	N	N	224	N	N
3	20250124	150242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1494	-5	5	-0.33	2766407319	1866447	184.07	1481	1510	1449	1948	1050	1499	1482.18	1.53	45095	1561	1530	1504	1473	1447	1517	1460	513	449	500	1100	1	1	102586356	1533	25.76	0.59	12	1.82	58.00	2517.00	1677	20241219	-10.91	1152	20240909	29.69	1593	-6.21	20250113	1449	3.11	20250124	1677	-10.91	20241219	1152	29.69	20240909	4.27	N	009270	500	512 억	1569023	N	N	224	N	N
4	20250124	140243	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1501	2	2	0.13	2563849129	1731187	170.73	1481	1510	1449	1948	1050	1499	1480.98	1.53	36173	1561	1530	1504	1473	1447	1517	1460	513	449	500	1100	1	1	102586356	1540	25.88	0.60	12	1.69	58.00	2517.00	1677	20241219	-10.49	1152	20240909	30.30	1593	-5.78	20250113	1449	3.59	20250124	1677	-10.49	20241219	1152	30.30	20240909	4.27	N	009270	500	512 억	1569023	N	N	224	N	N
5	20250124	130243	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1490	-9	5	-0.60	2273452693	1537149	151.59	1481	1510	1449	1948	1050	1499	1479.01	1.53	14235	1561	1530	1504	1473	1447	1517	1460	513	449	500	1100	1	1	102586356	1529	25.69	0.59	12	1.50	58.00	2517.00	1677	20241219	-11.15	1152	20240909	29.34	1593	-6.47	20250113	1449	2.83	20250124	1677	-11.15	20241219	1152	29.34	20240909	4.27	N	009270	500	512 억	1569023	N	N	224	N	N
6	20250124	120242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1506	7	2	0.47	2012422671	1362168	134.34	1481	1510	1449	1948	1050	1499	1477.37	1.53	2634	1561	1530	1504	1473	1447	1517	1460	513	449	500	1100	1	1	102586356	1545	25.97	0.60	12	1.33	58.00	2517.00	1677	20241219	-10.20	1152	20240909	30.73	1593	-5.46	20250113	1449	3.93	20250124	1677	-10.20	20241219	1152	30.73	20240909	4.27	N	009270	500	512 억	1569023	N	N	224	N	N
7	20250124	110243	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1451	-48	5	-3.20	832792892	567356	55.95	1481	1496	1450	1948	1050	1499	1467.85	1.53	2512	1561	1530	1504	1473	1447	1517	1460	513	449	500	1100	1	1	102586356	1489	25.02	0.58	12	0.55	58.00	2517.00	1677	20241219	-13.48	1152	20240909	25.95	1593	-8.91	20250113	1449	0.14	20250102	1677	-13.48	20241219	1152	25.95	20240909	4.27	N	009270	500	512 억	1569023	N	N	224	N	N
8	20250124	100242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1468	-31	5	-2.07	454762514	308113	30.39	1481	1496	1466	1948	1050	1499	1475.96	1.53	-23120	1561	1530	1504	1473	1447	1517	1460	513	449	500	1100	1	1	102586356	1506	25.31	0.58	12	0.30	58.00	2517.00	1677	20241219	-12.46	1152	20240909	27.43	1593	-7.85	20250113	1449	1.31	20250102	1677	-12.46	20241219	1152	27.43	20240909	4.27	N	009270	500	512 억	1569023	N	N	224	N	N
9	20250124	090243	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1490	-9	5	-0.60	120835385	81514	8.04	1481	1492	1480	1948	1050	1499	1482.39	1.53	26086	1561	1530	1504	1473	1447	1517	1460	513	449	500	1100	1	1	102586356	1529	25.69	0.59	12	0.08	58.00	2517.00	1677	20241219	-11.15	1152	20240909	29.34	1593	-6.47	20250113	1449	2.83	20250102	1677	-11.15	20241219	1152	29.34	20240909	4.27	N	009270	500	512 억	1569023	N	N	224	N	N
10	20250123	160243	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1499	-24	5	-1.58	1493130419	995196	73.73	1523	1535	1478	1979	1067	1523	1500.33	1.65	-125538	1563	1543	1506	1486	1449	1553	1496	513	456	500	1120	1	1	102586356	1538	25.84	0.60	12	0.97	58.00	2517.00	1677	20241219	-10.61	1152	20240909	30.12	1593	-5.90	20250113	1449	3.45	20250102	1677	-10.61	20241219	1152	30.12	20240909	4.25	N	009270	500	512 억	1694021	N	N	224	N	N
11	20250123	150240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1484	-39	5	-2.56	1272877491	848202	62.84	1523	1535	1478	1979	1067	1523	1500.66	1.65	-123707	1563	1543	1506	1486	1449	1553	1496	513	456	500	1120	1	1	102586356	1522	25.59	0.59	12	0.83	58.00	2517.00	1677	20241219	-11.51	1152	20240909	28.82	1593	-6.84	20250113	1449	2.42	20250102	1677	-11.51	20241219	1152	28.82	20240909	4.25	N	009270	500	512 억	1694021	N	N	0	N	N
12	20250123	140242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1484	-39	5	-2.56	1082717909	719786	53.32	1523	1535	1483	1979	1067	1523	1504.21	1.65	-128598	1563	1543	1506	1486	1449	1553	1496	513	456	500	1120	1	1	102586356	1522	25.59	0.59	12	0.70	58.00	2517.00	1677	20241219	-11.51	1152	20240909	28.82	1593	-6.84	20250113	1449	2.42	20250102	1677	-11.51	20241219	1152	28.82	20240909	4.25	N	009270	500	512 억	1694021	N	N	0	N	N
13	20250123	130241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1489	-34	5	-2.23	987696762	655938	48.59	1523	1535	1483	1979	1067	1523	1505.76	1.65	-108561	1563	1543	1506	1486	1449	1553	1496	513	456	500	1120	1	1	102586356	1528	25.67	0.59	12	0.64	58.00	2517.00	1677	20241219	-11.21	1152	20240909	29.25	1593	-6.53	20250113	1449	2.76	20250102	1677	-11.21	20241219	1152	29.25	20240909	4.25	N	009270	500	512 억	1694021	N	N	0	N	N
14	20250123	120242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1491	-32	5	-2.10	821225240	544013	40.30	1523	1535	1488	1979	1067	1523	1509.56	1.65	-50544	1563	1543	1506	1486	1449	1553	1496	513	456	500	1120	1	1	102586356	1530	25.71	0.59	12	0.53	58.00	2517.00	1677	20241219	-11.09	1152	20240909	29.43	1593	-6.40	20250113	1449	2.90	20250102	1677	-11.09	20241219	1152	29.43	20240909	4.25	N	009270	500	512 억	1694021	N	N	0	N	N
15	20250123	110242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1494	-29	5	-1.90	721841526	477454	35.37	1523	1535	1488	1979	1067	1523	1511.84	1.65	-33294	1563	1543	1506	1486	1449	1553	1496	513	456	500	1120	1	1	102586356	1533	25.76	0.59	12	0.47	58.00	2517.00	1677	20241219	-10.91	1152	20240909	29.69	1593	-6.21	20250113	1449	3.11	20250102	1677	-10.91	20241219	1152	29.69	20240909	4.25	N	009270	500	512 억	1694021	N	N	0	N	N
16	20250123	100241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1507	-16	5	-1.05	589602756	389222	28.84	1523	1535	1488	1979	1067	1523	1514.81	1.65	-1993	1563	1543	1506	1486	1449	1553	1496	513	456	500	1120	1	1	102586356	1546	25.98	0.60	12	0.38	58.00	2517.00	1677	20241219	-10.14	1152	20240909	30.82	1593	-5.40	20250113	1449	4.00	20250102	1677	-10.14	20241219	1152	30.82	20240909	4.25	N	009270	500	512 억	1694021	N	N	0	N	N
17	20250123	090240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1523	0	3	0.00	116379129	76199	5.65	1523	1535	1522	1979	1067	1523	1527.33	1.65	28277	1563	1543	1506	1486	1449	1553	1496	513	456	500	1120	1	1	102586356	1562	26.26	0.61	12	0.07	58.00	2517.00	1677	20241219	-9.18	1152	20240909	32.20	1593	-4.39	20250113	1449	5.11	20250102	1677	-9.18	20241219	1152	32.20	20240909	4.25	N	009270	500	512 억	1694021	N	N	0	N	N
18	20250122	160240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1523	36	2	2.42	1678129238	1113956	18.46	1469	1526	1469	1933	1041	1487	1506.15	1.37	267195	1614	1550	1509	1445	1404	1530	1425	513	446	500	1100	1	1	102586356	1562	26.26	0.61	12	1.09	58.00	2517.00	1677	20241219	-9.18	1152	20240909	32.20	1593	-4.39	20250113	1449	5.11	20250102	1677	-9.18	20241219	1152	32.20	20240909	4.20	N	009270	500	512 억	1407119	N	N	0	N	N
19	20250122	150240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1517	30	2	2.02	1480165638	983689	16.30	1469	1526	1469	1933	1041	1487	1504.72	1.37	213380	1614	1550	1509	1445	1404	1530	1425	513	446	500	1100	1	1	102586356	1556	26.16	0.60	12	0.96	58.00	2517.00	1677	20241219	-9.54	1152	20240909	31.68	1593	-4.77	20250113	1449	4.69	20250102	1677	-9.54	20241219	1152	31.68	20240909	4.20	N	009270	500	512 억	1407119	N	N	0	N	N
20	20250122	140239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1522	35	2	2.35	1343387122	893781	14.81	1469	1525	1469	1933	1041	1487	1503.05	1.37	182175	1614	1550	1509	1445	1404	1530	1425	513	446	500	1100	1	1	102586356	1561	26.24	0.60	12	0.87	58.00	2517.00	1677	20241219	-9.24	1152	20240909	32.12	1593	-4.46	20250113	1449	5.04	20250102	1677	-9.24	20241219	1152	32.12	20240909	4.20	N	009270	500	512 억	1407119	N	N	0	N	N
21	20250122	130240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1512	25	2	1.68	1143263588	762020	12.63	1469	1522	1469	1933	1041	1487	1500.32	1.37	145624	1614	1550	1509	1445	1404	1530	1425	513	446	500	1100	1	1	102586356	1551	26.07	0.60	12	0.74	58.00	2517.00	1677	20241219	-9.84	1152	20240909	31.25	1593	-5.08	20250113	1449	4.35	20250102	1677	-9.84	20241219	1152	31.25	20240909	4.20	N	009270	500	512 억	1407119	N	N	0	N	N
22	20250122	120239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1514	27	2	1.82	1046573189	698113	11.57	1469	1522	1469	1933	1041	1487	1499.16	1.37	147944	1614	1550	1509	1445	1404	1530	1425	513	446	500	1100	1	1	102586356	1553	26.10	0.60	12	0.68	58.00	2517.00	1677	20241219	-9.72	1152	20240909	31.42	1593	-4.96	20250113	1449	4.49	20250102	1677	-9.72	20241219	1152	31.42	20240909	4.20	N	009270	500	512 억	1407119	N	N	0	N	N
23	20250122	110240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1504	17	2	1.14	700643865	469396	7.78	1469	1505	1469	1933	1041	1487	1492.66	1.37	29329	1614	1550	1509	1445	1404	1530	1425	513	446	500	1100	1	1	102586356	1543	25.93	0.60	12	0.46	58.00	2517.00	1677	20241219	-10.32	1152	20240909	30.56	1593	-5.59	20250113	1449	3.80	20250102	1677	-10.32	20241219	1152	30.56	20240909	4.20	N	009270	500	512 억	1407119	N	N	0	N	N
24	20250122	100240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1498	11	2	0.74	518424335	347929	5.77	1469	1505	1469	1933	1041	1487	1490.04	1.37	18618	1614	1550	1509	1445	1404	1530	1425	513	446	500	1100	1	1	102586356	1537	25.83	0.60	12	0.34	58.00	2517.00	1677	20241219	-10.67	1152	20240909	30.03	1593	-5.96	20250113	1449	3.38	20250102	1677	-10.67	20241219	1152	30.03	20240909	4.20	N	009270	500	512 억	1407119	N	N	0	N	N
25	20250122	090240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1480	-7	5	-0.47	96034886	65246	1.08	1469	1486	1469	1933	1041	1487	1471.70	1.37	6105	1614	1550	1509	1445	1404	1530	1425	513	446	500	1100	1	1	102586356	1518	25.52	0.59	12	0.06	58.00	2517.00	1677	20241219	-11.75	1152	20240909	28.47	1593	-7.09	20250113	1449	2.14	20250102	1677	-11.75	20241219	1152	28.47	20240909	4.20	N	009270	500	512 억	1407119	N	N	0	N	N
26	20250121	160239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1487	-20	5	-1.33	9181737480	6023728	475.95	1507	1573	1468	1959	1055	1507	1524.28	1.50	-124079	1626	1566	1533	1473	1440	1550	1457	513	452	500	1110	1	1	102586356	1525	25.64	0.59	12	5.87	58.00	2517.00	1677	20241219	-11.33	1152	20240909	29.08	1593	-6.65	20250113	1449	2.62	20250102	1677	-11.33	20241219	1152	29.08	20240909	4.19	N	009270	500	512 억	1535441	N	N	1	N	N
27	20250121	150240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1489	-18	5	-1.19	9058769857	5941112	469.42	1507	1573	1468	1959	1055	1507	1524.76	1.50	-146590	1626	1566	1533	1473	1440	1550	1457	513	452	500	1110	1	1	102586356	1528	25.67	0.59	12	5.79	58.00	2517.00	1677	20241219	-11.21	1152	20240909	29.25	1593	-6.53	20250113	1449	2.76	20250102	1677	-11.21	20241219	1152	29.25	20240909	4.19	N	009270	500	512 억	1535441	N	N	1	N	N
28	20250121	140240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1489	-18	5	-1.19	8873831222	5816724	459.59	1507	1573	1468	1959	1055	1507	1525.57	1.50	-142370	1626	1566	1533	1473	1440	1550	1457	513	452	500	1110	1	1	102586356	1528	25.67	0.59	12	5.67	58.00	2517.00	1677	20241219	-11.21	1152	20240909	29.25	1593	-6.53	20250113	1449	2.76	20250102	1677	-11.21	20241219	1152	29.25	20240909	4.19	N	009270	500	512 억	1535441	N	N	1	N	N
29	20250121	130239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1502	-5	5	-0.33	8559763619	5606517	442.99	1507	1573	1468	1959	1055	1507	1526.75	1.50	-140838	1626	1566	1533	1473	1440	1550	1457	513	452	500	1110	1	1	102586356	1541	25.90	0.60	12	5.47	58.00	2517.00	1677	20241219	-10.44	1152	20240909	30.38	1593	-5.71	20250113	1449	3.66	20250102	1677	-10.44	20241219	1152	30.38	20240909	4.19	N	009270	500	512 억	1535441	N	N	1	N	N
30	20250121	120236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1513	6	2	0.40	8031361217	5256091	415.30	1507	1573	1468	1959	1055	1507	1528.01	1.50	-112912	1626	1566	1533	1473	1440	1550	1457	513	452	500	1110	1	1	102586356	1552	26.09	0.60	12	5.12	58.00	2517.00	1677	20241219	-9.78	1152	20240909	31.34	1593	-5.02	20250113	1449	4.42	20250102	1677	-9.78	20241219	1152	31.34	20240909	4.19	N	009270	500	512 억	1535441	N	N	1	N	N
31	20250121	110231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1509	2	2	0.13	7184782520	4698011	371.20	1507	1573	1468	1959	1055	1507	1529.32	1.50	-143004	1626	1566	1533	1473	1440	1550	1457	513	452	500	1110	1	1	102586356	1548	26.02	0.60	12	4.58	58.00	2517.00	1677	20241219	-10.02	1152	20240909	30.99	1593	-5.27	20250113	1449	4.14	20250102	1677	-10.02	20241219	1152	30.99	20240909	4.19	N	009270	500	512 억	1535441	N	N	1	N	N
32	20250121	100229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1506	-1	5	-0.07	2581570273	1708838	135.02	1507	1563	1468	1959	1055	1507	1510.72	1.50	-36758	1626	1566	1533	1473	1440	1550	1457	513	452	500	1110	1	1	102586356	1545	25.97	0.60	12	1.67	58.00	2517.00	1677	20241219	-10.20	1152	20240909	30.73	1593	-5.46	20250113	1449	3.93	20250102	1677	-10.20	20241219	1152	30.73	20240909	4.19	N	009270	500	512 억	1535441	N	N	1	N	N
33	20250121	090239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1508	1	2	0.07	122434989	81076	6.41	1507	1518	1507	1959	1055	1507	1510.13	1.50	49460	1626	1566	1533	1473	1440	1550	1457	513	452	500	1110	1	1	102586356	1547	26.00	0.60	12	0.08	58.00	2517.00	1677	20241219	-10.08	1152	20240909	30.90	1593	-5.34	20250113	1449	4.07	20250102	1677	-10.08	20241219	1152	30.90	20240909	4.19	N	009270	500	512 억	1535441	N	N	1	N	N
34	20250120	160238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1507	-82	5	-5.16	1940907281	1253908	91.66	1590	1593	1500	2065	1113	1589	1548.19	1.82	-327611	1617	1603	1578	1564	1539	1610	1571	513	476	500	1170	1	1	102586356	1546	25.98	0.60	12	1.22	58.00	2517.00	1677	20241219	-10.14	1152	20240909	30.82	1593	0.00	20250113	1449	4.00	20250102	1677	-10.14	20241219	1152	30.82	20240909	4.25	N	009270	500	512 억	1863494	N	N	1	N	N
35	20250120	150240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1531	-58	5	-3.65	1543131035	991405	72.47	1590	1593	1527	2065	1113	1589	1556.51	1.82	-295496	1617	1603	1578	1564	1539	1610	1571	513	476	500	1170	1	1	102586356	1571	26.40	0.61	12	0.97	58.00	2517.00	1677	20241219	-8.71	1152	20240909	32.90	1593	0.00	20250113	1449	5.66	20250102	1677	-8.71	20241219	1152	32.90	20240909	4.25	N	009270	500	512 억	1863494	N	N	1	N	N
36	20250120	140239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1535	-54	5	-3.40	1400382659	898138	65.65	1590	1593	1530	2065	1113	1589	1559.21	1.82	-257513	1617	1603	1578	1564	1539	1610	1571	513	476	500	1170	1	1	102586356	1575	26.47	0.61	12	0.88	58.00	2517.00	1677	20241219	-8.47	1152	20240909	33.25	1593	0.00	20250113	1449	5.94	20250102	1677	-8.47	20241219	1152	33.25	20240909	4.25	N	009270	500	512 억	1863494	N	N	1	N	N
37	20250120	130238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1537	-52	5	-3.27	1195935413	764767	55.90	1590	1593	1532	2065	1113	1589	1563.79	1.82	-221097	1617	1603	1578	1564	1539	1610	1571	513	476	500	1170	1	1	102586356	1577	26.50	0.61	12	0.75	58.00	2517.00	1677	20241219	-8.35	1152	20240909	33.42	1593	0.00	20250113	1449	6.07	20250102	1677	-8.35	20241219	1152	33.42	20240909	4.25	N	009270	500	512 억	1863494	N	N	1	N	N
38	20250120	120239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1556	-33	5	-2.08	927229091	590970	43.20	1590	1593	1552	2065	1113	1589	1569.00	1.82	-194165	1617	1603	1578	1564	1539	1610	1571	513	476	500	1170	1	1	102586356	1596	26.83	0.62	12	0.58	58.00	2517.00	1677	20241219	-7.22	1152	20240909	35.07	1593	0.00	20250113	1449	7.38	20250102	1677	-7.22	20241219	1152	35.07	20240909	4.25	N	009270	500	512 억	1863494	N	N	1	N	N
39	20250120	110239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1557	-32	5	-2.01	824847150	525268	38.40	1590	1593	1552	2065	1113	1589	1570.34	1.82	-172173	1617	1603	1578	1564	1539	1610	1571	513	476	500	1170	1	1	102586356	1597	26.84	0.62	12	0.51	58.00	2517.00	1677	20241219	-7.16	1152	20240909	35.16	1593	0.00	20250113	1449	7.45	20250102	1677	-7.16	20241219	1152	35.16	20240909	4.25	N	009270	500	512 억	1863494	N	N	1	N	N
40	20250120	100239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1566	-23	5	-1.45	593727801	377061	27.56	1590	1593	1564	2065	1113	1589	1574.62	1.82	-177082	1617	1603	1578	1564	1539	1610	1571	513	476	500	1170	1	1	102586356	1607	27.00	0.62	12	0.37	58.00	2517.00	1677	20241219	-6.62	1152	20240909	35.94	1593	0.00	20250113	1449	8.07	20250102	1677	-6.62	20241219	1152	35.94	20240909	4.25	N	009270	500	512 억	1863494	N	N	1	N	N
41	20250120	090239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1577	-12	5	-0.76	123241761	77805	5.69	1590	1593	1574	2065	1113	1589	1583.98	1.82	-48809	1617	1603	1578	1564	1539	1610	1571	513	476	500	1170	1	1	102586356	1618	27.19	0.63	12	0.08	58.00	2517.00	1677	20241219	-5.96	1152	20240909	36.89	1593	0.00	20250113	1449	8.83	20250102	1677	-5.96	20241219	1152	36.89	20240909	4.25	N	009270	500	512 억	1863494	N	N	1	N	N
42	20250117	160238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1589	29	2	1.86	2112861004	1338004	194.06	1554	1592	1553	2025	1092	1560	1579.02	1.50	332830	1572	1565	1555	1548	1538	1569	1552	513	465	500	1150	1	1	102586356	1630	27.40	0.63	12	1.30	58.00	2517.00	1677	20241219	-5.25	1152	20240909	37.93	1593	-0.25	20250113	1449	9.66	20250102	1677	-5.25	20241219	1152	37.93	20240909	4.42	N	009270	500	512 억	1539249	N	N	1	N	N
43	20250117	150238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1582	22	2	1.41	1927006864	1220900	177.08	1554	1592	1553	2025	1092	1560	1578.35	1.50	289281	1572	1565	1555	1548	1538	1569	1552	513	465	500	1150	1	1	102586356	1623	27.28	0.63	12	1.19	58.00	2517.00	1677	20241219	-5.66	1152	20240909	37.33	1593	-0.69	20250113	1449	9.18	20250102	1677	-5.66	20241219	1152	37.33	20240909	4.42	N	009270	500	512 억	1539249	N	N	0	N	N
44	20250117	140239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1578	18	2	1.15	1723337916	1091539	158.31	1554	1592	1553	2025	1092	1560	1578.81	1.50	269972	1572	1565	1555	1548	1538	1569	1552	513	465	500	1150	1	1	102586356	1619	27.21	0.63	12	1.06	58.00	2517.00	1677	20241219	-5.90	1152	20240909	36.98	1593	-0.94	20250113	1449	8.90	20250102	1677	-5.90	20241219	1152	36.98	20240909	4.42	N	009270	500	512 억	1539249	N	N	0	N	N
45	20250117	130238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1588	28	2	1.79	1418342870	899100	130.40	1554	1591	1553	2025	1092	1560	1577.51	1.50	277124	1572	1565	1555	1548	1538	1569	1552	513	465	500	1150	1	1	102586356	1629	27.38	0.63	12	0.88	58.00	2517.00	1677	20241219	-5.31	1152	20240909	37.85	1593	-0.31	20250113	1449	9.59	20250102	1677	-5.31	20241219	1152	37.85	20240909	4.42	N	009270	500	512 억	1539249	N	N	0	N	N
46	20250117	120238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1584	24	2	1.54	1165892088	740080	107.34	1554	1587	1553	2025	1092	1560	1575.36	1.50	239737	1572	1565	1555	1548	1538	1569	1552	513	465	500	1150	1	1	102586356	1625	27.31	0.63	12	0.72	58.00	2517.00	1677	20241219	-5.55	1152	20240909	37.50	1593	-0.56	20250113	1449	9.32	20250102	1677	-5.55	20241219	1152	37.50	20240909	4.42	N	009270	500	512 억	1539249	N	N	0	N	N
47	20250117	110238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1581	21	2	1.35	1002513804	636592	92.33	1554	1587	1553	2025	1092	1560	1574.81	1.50	214026	1572	1565	1555	1548	1538	1569	1552	513	465	500	1150	1	1	102586356	1622	27.26	0.63	12	0.62	58.00	2517.00	1677	20241219	-5.72	1152	20240909	37.24	1593	-0.75	20250113	1449	9.11	20250102	1677	-5.72	20241219	1152	37.24	20240909	4.42	N	009270	500	512 억	1539249	N	N	0	N	N
48	20250117	100239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1578	18	2	1.15	660018352	419809	60.89	1554	1584	1553	2025	1092	1560	1572.19	1.50	187513	1572	1565	1555	1548	1538	1569	1552	513	465	500	1150	1	1	102586356	1619	27.21	0.63	12	0.41	58.00	2517.00	1677	20241219	-5.90	1152	20240909	36.98	1593	-0.94	20250113	1449	8.90	20250102	1677	-5.90	20241219	1152	36.98	20240909	4.42	N	009270	500	512 억	1539249	N	N	0	N	N
49	20250117	090239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1554	-6	5	-0.38	25920786	16677	2.42	1554	1558	1554	2025	1092	1560	1554.28	1.50	-1805	1572	1565	1555	1548	1538	1569	1552	513	465	500	1150	1	1	102586356	1594	26.79	0.62	12	0.02	58.00	2517.00	1677	20241219	-7.33	1152	20240909	34.90	1593	-2.45	20250113	1449	7.25	20250102	1677	-7.33	20241219	1152	34.90	20240909	4.42	N	009270	500	512 억	1539249	N	N	0	N	N
50	20250116	160238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1560	10	2	0.65	1048830149	675734	36.96	1559	1562	1545	2015	1085	1550	1552.05	1.39	117300	1608	1578	1557	1527	1506	1568	1517	513	465	500	1140	1	1	102586356	1600	26.90	0.62	12	0.66	58.00	2517.00	1677	20241219	-6.98	1152	20240909	35.42	1593	-2.07	20250113	1449	7.66	20250102	1677	-6.98	20241219	1152	35.42	20240909	4.51	N	009270	500	512 억	1421750	N	N	0	N	N
51	20250116	150227	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1550	0	3	0.00	926825193	597337	32.67	1559	1562	1545	2015	1085	1550	1551.60	1.39	106404	1608	1578	1557	1527	1506	1568	1517	513	465	500	1140	1	1	102586356	1590	26.72	0.62	12	0.58	58.00	2517.00	1677	20241219	-7.57	1152	20240909	34.55	1593	-2.70	20250113	1449	6.97	20250102	1677	-7.57	20241219	1152	34.55	20240909	4.51	N	009270	500	512 억	1421750	N	N	0	N	N
52	20250116	140238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1546	-4	5	-0.26	821451292	529295	28.95	1559	1562	1546	2015	1085	1550	1551.98	1.39	110576	1608	1578	1557	1527	1506	1568	1517	513	465	500	1140	1	1	102586356	1586	26.66	0.61	12	0.52	58.00	2517.00	1677	20241219	-7.81	1152	20240909	34.20	1593	-2.95	20250113	1449	6.69	20250102	1677	-7.81	20241219	1152	34.20	20240909	4.51	N	009270	500	512 억	1421750	N	N	0	N	N
53	20250116	130238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1552	2	2	0.13	653718973	421063	23.03	1559	1562	1546	2015	1085	1550	1552.56	1.39	101962	1608	1578	1557	1527	1506	1568	1517	513	465	500	1140	1	1	102586356	1592	26.76	0.62	12	0.41	58.00	2517.00	1677	20241219	-7.45	1152	20240909	34.72	1593	-2.57	20250113	1449	7.11	20250102	1677	-7.45	20241219	1152	34.72	20240909	4.51	N	009270	500	512 억	1421750	N	N	0	N	N
54	20250116	120238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1555	5	2	0.32	605244227	389848	21.32	1559	1562	1546	2015	1085	1550	1552.53	1.39	93313	1608	1578	1557	1527	1506	1568	1517	513	465	500	1140	1	1	102586356	1595	26.81	0.62	12	0.38	58.00	2517.00	1677	20241219	-7.27	1152	20240909	34.98	1593	-2.39	20250113	1449	7.32	20250102	1677	-7.27	20241219	1152	34.98	20240909	4.51	N	009270	500	512 억	1421750	N	N	0	N	N
55	20250116	110238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1549	-1	5	-0.06	512720560	330254	18.06	1559	1562	1546	2015	1085	1550	1552.52	1.39	67292	1608	1578	1557	1527	1506	1568	1517	513	465	500	1140	1	1	102586356	1589	26.71	0.62	12	0.32	58.00	2517.00	1677	20241219	-7.63	1152	20240909	34.46	1593	-2.76	20250113	1449	6.90	20250102	1677	-7.63	20241219	1152	34.46	20240909	4.51	N	009270	500	512 억	1421750	N	N	0	N	N
56	20250116	100238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1554	4	2	0.26	339395487	218571	11.95	1559	1562	1546	2015	1085	1550	1552.83	1.39	32832	1608	1578	1557	1527	1506	1568	1517	513	465	500	1140	1	1	102586356	1594	26.79	0.62	12	0.21	58.00	2517.00	1677	20241219	-7.33	1152	20240909	34.90	1593	-2.45	20250113	1449	7.25	20250102	1677	-7.33	20241219	1152	34.90	20240909	4.51	N	009270	500	512 억	1421750	N	N	0	N	N
57	20250116	090238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1552	2	2	0.13	18782992	12093	0.66	1559	1559	1551	2015	1085	1550	1554.08	1.39	-1476	1608	1578	1557	1527	1506	1568	1517	513	465	500	1140	1	1	102586356	1592	26.76	0.62	12	0.01	58.00	2517.00	1677	20241219	-7.45	1152	20240909	34.72	1593	-2.57	20250113	1449	7.11	20250102	1677	-7.45	20241219	1152	34.72	20240909	4.51	N	009270	500	512 억	1421750	N	N	0	N	N
58	20250115	160238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1550	-2	5	-0.13	2827623216	1811943	163.57	1553	1587	1536	2015	1087	1552	1560.55	1.25	117532	1585	1568	1555	1538	1525	1567	1537	513	463	500	1140	1	1	102586356	1590	26.72	0.62	12	1.77	58.00	2517.00	1677	20241219	-7.57	1152	20240909	34.55	1593	-2.70	20250113	1449	6.97	20250102	1677	-7.57	20241219	1152	34.55	20240909	4.14	N	009270	500	512 억	1278039	N	N	2	N	N
59	20250115	150238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1546	-6	5	-0.39	2691443746	1723879	155.62	1553	1587	1536	2015	1087	1552	1561.27	1.25	97237	1585	1568	1555	1538	1525	1567	1537	513	463	500	1140	1	1	102586356	1586	26.66	0.61	12	1.68	58.00	2517.00	1677	20241219	-7.81	1152	20240909	34.20	1593	-2.95	20250113	1449	6.69	20250102	1677	-7.81	20241219	1152	34.20	20240909	4.14	N	009270	500	512 억	1278039	N	N	2	N	N
60	20250115	140239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1544	-8	5	-0.52	2294119172	1466296	132.37	1553	1587	1538	2015	1087	1552	1564.57	1.25	132517	1585	1568	1555	1538	1525	1567	1537	513	463	500	1140	1	1	102586356	1584	26.62	0.61	12	1.43	58.00	2517.00	1677	20241219	-7.93	1152	20240909	34.03	1593	-3.08	20250113	1449	6.56	20250102	1677	-7.93	20241219	1152	34.03	20240909	4.14	N	009270	500	512 억	1278039	N	N	2	N	N
61	20250115	130238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1547	-5	5	-0.32	2142293471	1368122	123.51	1553	1587	1538	2015	1087	1552	1565.86	1.25	163053	1585	1568	1555	1538	1525	1567	1537	513	463	500	1140	1	1	102586356	1587	26.67	0.61	12	1.33	58.00	2517.00	1677	20241219	-7.75	1152	20240909	34.29	1593	-2.89	20250113	1449	6.76	20250102	1677	-7.75	20241219	1152	34.29	20240909	4.14	N	009270	500	512 억	1278039	N	N	2	N	N
62	20250115	120238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1551	-1	5	-0.06	2021342562	1289943	116.45	1553	1587	1538	2015	1087	1552	1567.00	1.25	185618	1585	1568	1555	1538	1525	1567	1537	513	463	500	1140	1	1	102586356	1591	26.74	0.62	12	1.26	58.00	2517.00	1677	20241219	-7.51	1152	20240909	34.64	1593	-2.64	20250113	1449	7.04	20250102	1677	-7.51	20241219	1152	34.64	20240909	4.14	N	009270	500	512 억	1278039	N	N	2	N	N
63	20250115	110238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1561	9	2	0.58	1652358581	1052741	95.04	1553	1587	1538	2015	1087	1552	1569.58	1.25	179383	1585	1568	1555	1538	1525	1567	1537	513	463	500	1140	1	1	102586356	1601	26.91	0.62	12	1.03	58.00	2517.00	1677	20241219	-6.92	1152	20240909	35.50	1593	-2.01	20250113	1449	7.73	20250102	1677	-6.92	20241219	1152	35.50	20240909	4.14	N	009270	500	512 억	1278039	N	N	2	N	N
64	20250115	100238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1580	28	2	1.80	1083622608	690240	62.31	1553	1587	1538	2015	1087	1552	1569.92	1.25	201153	1585	1568	1555	1538	1525	1567	1537	513	463	500	1140	1	1	102586356	1621	27.24	0.63	12	0.67	58.00	2517.00	1677	20241219	-5.78	1152	20240909	37.15	1593	-0.82	20250113	1449	9.04	20250102	1677	-5.78	20241219	1152	37.15	20240909	4.14	N	009270	500	512 억	1278039	N	N	2	N	N
65	20250115	090238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1555	3	2	0.19	47542586	30658	2.77	1553	1556	1545	2015	1087	1552	1550.74	1.25	-1022	1585	1568	1555	1538	1525	1567	1537	513	463	500	1140	1	1	102586356	1595	26.81	0.62	12	0.03	58.00	2517.00	1677	20241219	-7.27	1152	20240909	34.98	1593	-2.39	20250113	1449	7.32	20250102	1677	-7.27	20241219	1152	34.98	20240909	4.14	N	009270	500	512 억	1278039	N	N	2	N	N
66	20250114	160236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1552	-11	5	-0.70	1694729280	1091655	24.35	1552	1572	1542	2030	1095	1563	1552.44	1.20	58192	1622	1592	1563	1533	1504	1578	1519	513	467	500	1150	1	1	102586356	1592	26.76	0.62	12	1.06	58.00	2517.00	1677	20241219	-7.45	1152	20240909	34.72	1593	-2.57	20250113	1449	7.11	20250102	1677	-7.45	20241219	1152	34.72	20240909	4.37	N	009270	500	512 억	1226523	N	N	2	N	N
67	20250114	150237	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1550	-13	5	-0.83	1613586859	1039331	23.18	1552	1572	1542	2030	1095	1563	1552.52	1.20	48337	1622	1592	1563	1533	1504	1578	1519	513	467	500	1150	1	1	102586356	1590	26.72	0.62	12	1.01	58.00	2517.00	1677	20241219	-7.57	1152	20240909	34.55	1593	-2.70	20250113	1449	6.97	20250102	1677	-7.57	20241219	1152	34.55	20240909	4.37	N	009270	500	512 억	1226523	N	N	117	N	N
68	20250114	140236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1548	-15	5	-0.96	1423757903	916831	20.45	1552	1572	1542	2030	1095	1563	1552.91	1.20	55043	1622	1592	1563	1533	1504	1578	1519	513	467	500	1150	1	1	102586356	1588	26.69	0.62	12	0.89	58.00	2517.00	1677	20241219	-7.69	1152	20240909	34.38	1593	-2.82	20250113	1449	6.83	20250102	1677	-7.69	20241219	1152	34.38	20240909	4.37	N	009270	500	512 억	1226523	N	N	117	N	N
69	20250114	130237	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1549	-14	5	-0.90	1269785807	817390	18.23	1552	1572	1542	2030	1095	1563	1553.46	1.20	52145	1622	1592	1563	1533	1504	1578	1519	513	467	500	1150	1	1	102586356	1589	26.71	0.62	12	0.80	58.00	2517.00	1677	20241219	-7.63	1152	20240909	34.46	1593	-2.76	20250113	1449	6.90	20250102	1677	-7.63	20241219	1152	34.46	20240909	4.37	N	009270	500	512 억	1226523	N	N	117	N	N
70	20250114	120236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1545	-18	5	-1.15	1147581057	738516	16.47	1552	1572	1542	2030	1095	1563	1553.90	1.20	40581	1622	1592	1563	1533	1504	1578	1519	513	467	500	1150	1	1	102586356	1585	26.64	0.61	12	0.72	58.00	2517.00	1677	20241219	-7.87	1152	20240909	34.11	1593	-3.01	20250113	1449	6.63	20250102	1677	-7.87	20241219	1152	34.11	20240909	4.37	N	009270	500	512 억	1226523	N	N	117	N	N
71	20250114	110237	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1547	-16	5	-1.02	904216085	581304	12.96	1552	1572	1542	2030	1095	1563	1555.49	1.20	35235	1622	1592	1563	1533	1504	1578	1519	513	467	500	1150	1	1	102586356	1587	26.67	0.61	12	0.57	58.00	2517.00	1677	20241219	-7.75	1152	20240909	34.29	1593	-2.89	20250113	1449	6.76	20250102	1677	-7.75	20241219	1152	34.29	20240909	4.37	N	009270	500	512 억	1226523	N	N	117	N	N
72	20250114	100236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1557	-6	5	-0.38	558046060	357654	7.98	1552	1572	1550	2030	1095	1563	1560.30	1.20	-12527	1622	1592	1563	1533	1504	1578	1519	513	467	500	1150	1	1	102586356	1597	26.84	0.62	12	0.35	58.00	2517.00	1677	20241219	-7.16	1152	20240909	35.16	1593	-2.26	20250113	1449	7.45	20250102	1677	-7.16	20241219	1152	35.16	20240909	4.37	N	009270	500	512 억	1226523	N	N	117	N	N
73	20250114	090236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1564	1	2	0.06	57844657	37223	0.83	1552	1564	1550	2030	1095	1563	1553.98	1.20	7205	1622	1592	1563	1533	1504	1578	1519	513	467	500	1150	1	1	102586356	1604	26.97	0.62	12	0.04	58.00	2517.00	1677	20241219	-6.74	1152	20240909	35.76	1593	-1.82	20250113	1449	7.94	20250102	1677	-6.74	20241219	1152	35.76	20240909	4.37	N	009270	500	512 억	1226523	N	N	117	N	N
74	20250113	160234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1563	-9	5	-0.57	6953126491	4438398	257.16	1572	1593	1534	2040	1101	1572	1566.58	1.75	-567924	1609	1590	1553	1534	1497	1600	1544	513	468	500	1160	1	1	102586356	1603	26.95	0.62	12	4.33	58.00	2517.00	1677	20241219	-6.80	1152	20240909	35.68	1593	-1.88	20250113	1449	7.87	20250102	1677	-6.80	20241219	1152	35.68	20240909	4.48	N	009270	500	512 억	1790965	N	N	117	N	N
75	20250113	150236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1556	-16	5	-1.02	6696435251	4273962	247.63	1572	1593	1534	2040	1101	1572	1566.79	1.75	-612782	1609	1590	1553	1534	1497	1600	1544	513	468	500	1160	1	1	102586356	1596	26.83	0.62	12	4.17	58.00	2517.00	1677	20241219	-7.22	1152	20240909	35.07	1593	-2.32	20250113	1449	7.38	20250102	1677	-7.22	20241219	1152	35.07	20240909	4.48	N	009270	500	512 억	1790965	N	N	6	N	N
76	20250113	140233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1547	-25	5	-1.59	6425702577	4099336	237.51	1572	1593	1534	2040	1101	1572	1567.49	1.75	-634276	1609	1590	1553	1534	1497	1600	1544	513	468	500	1160	1	1	102586356	1587	26.67	0.61	12	4.00	58.00	2517.00	1677	20241219	-7.75	1152	20240909	34.29	1593	-2.89	20250113	1449	6.76	20250102	1677	-7.75	20241219	1152	34.29	20240909	4.48	N	009270	500	512 억	1790965	N	N	6	N	N
77	20250113	130232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1572	0	3	0.00	4080468002	2602113	150.77	1572	1593	1534	2040	1101	1572	1568.12	1.75	-590195	1609	1590	1553	1534	1497	1600	1544	513	468	500	1160	1	1	102586356	1613	27.10	0.62	12	2.54	58.00	2517.00	1677	20241219	-6.26	1152	20240909	36.46	1593	-1.32	20250113	1449	8.49	20250102	1677	-6.26	20241219	1152	36.46	20240909	4.48	N	009270	500	512 억	1790965	N	N	6	N	N
78	20250113	120232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1549	-23	5	-1.46	1085418075	701636	40.65	1572	1572	1534	2040	1101	1572	1546.68	1.75	-182848	1609	1590	1553	1534	1497	1600	1544	513	468	500	1160	1	1	102586356	1589	26.71	0.62	12	0.68	58.00	2517.00	1677	20241219	-7.63	1152	20240909	34.46	1572	0.00	20250110	1449	6.90	20250102	1677	-7.63	20241219	1152	34.46	20240909	4.48	N	009270	500	512 억	1790965	N	N	6	N	N
79	20250113	110233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1541	-31	5	-1.97	989848612	639849	37.07	1572	1572	1534	2040	1101	1572	1546.68	1.75	-183946	1609	1590	1553	1534	1497	1600	1544	513	468	500	1160	1	1	102586356	1581	26.57	0.61	12	0.62	58.00	2517.00	1677	20241219	-8.11	1152	20240909	33.77	1572	0.00	20250110	1449	6.35	20250102	1677	-8.11	20241219	1152	33.77	20240909	4.48	N	009270	500	512 억	1790965	N	N	6	N	N
80	20250113	100232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1542	-30	5	-1.91	785921431	507247	29.39	1572	1572	1534	2040	1101	1572	1549.01	1.75	-152746	1609	1590	1553	1534	1497	1600	1544	513	468	500	1160	1	1	102586356	1582	26.59	0.61	12	0.49	58.00	2517.00	1677	20241219	-8.05	1152	20240909	33.85	1572	0.00	20250110	1449	6.42	20250102	1677	-8.05	20241219	1152	33.85	20240909	4.48	N	009270	500	512 억	1790965	N	N	6	N	N
81	20250113	090234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1558	-14	5	-0.89	87150796	55603	3.22	1572	1572	1556	2040	1101	1572	1566.57	1.75	-2212	1609	1590	1553	1534	1497	1600	1544	513	468	500	1160	1	1	102586356	1598	26.86	0.62	12	0.05	58.00	2517.00	1677	20241219	-7.10	1152	20240909	35.24	1572	0.00	20250110	1449	7.52	20250102	1677	-7.10	20241219	1152	35.24	20240909	4.48	N	009270	500	512 억	1790965	N	N	6	N	N
82	20250110	160232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1572	45	2	2.95	2618530910	1686350	205.31	1516	1572	1516	1985	1069	1527	1552.68	1.47	269082	1551	1538	1522	1509	1493	1545	1516	513	458	500	1120	1	1	102586356	1613	27.10	0.62	12	1.64	58.00	2517.00	1677	20241219	-6.26	1152	20240909	36.46	1572	0.00	20250110	1449	8.49	20250102	1677	-6.26	20241219	1152	36.46	20240909	4.26	N	009270	500	512 억	1506071	N	N	6	N	N
83	20250110	150232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1565	38	2	2.49	2371347682	1528841	186.14	1516	1572	1516	1985	1069	1527	1551.10	1.47	234158	1551	1538	1522	1509	1493	1545	1516	513	458	500	1120	1	1	102586356	1605	26.98	0.62	12	1.49	58.00	2517.00	1677	20241219	-6.68	1152	20240909	35.85	1572	-0.45	20250110	1449	8.01	20250102	1677	-6.68	20241219	1152	35.85	20240909	4.26	N	009270	500	512 억	1506071	N	N	5129	N	N
84	20250110	140232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1564	37	2	2.42	1818298814	1176121	143.19	1516	1572	1516	1985	1069	1527	1546.04	1.47	173774	1551	1538	1522	1509	1493	1545	1516	513	458	500	1120	1	1	102586356	1604	26.97	0.62	12	1.15	58.00	2517.00	1677	20241219	-6.74	1152	20240909	35.76	1572	-0.51	20250110	1449	7.94	20250102	1677	-6.74	20241219	1152	35.76	20240909	4.26	N	009270	500	512 억	1506071	N	N	5129	N	N
85	20250110	130232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1550	23	2	1.51	1176189787	764839	93.12	1516	1555	1516	1985	1069	1527	1537.85	1.47	124632	1551	1538	1522	1509	1493	1545	1516	513	458	500	1120	1	1	102586356	1590	26.72	0.62	12	0.75	58.00	2517.00	1677	20241219	-7.57	1152	20240909	34.55	1562	-0.77	20250107	1449	6.97	20250102	1677	-7.57	20241219	1152	34.55	20240909	4.26	N	009270	500	512 억	1506071	N	N	5129	N	N
86	20250110	120231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1543	16	2	1.05	927378772	604054	73.54	1516	1552	1516	1985	1069	1527	1535.28	1.47	68842	1551	1538	1522	1509	1493	1545	1516	513	458	500	1120	1	1	102586356	1583	26.60	0.61	12	0.59	58.00	2517.00	1677	20241219	-7.99	1152	20240909	33.94	1562	-1.22	20250107	1449	6.49	20250102	1677	-7.99	20241219	1152	33.94	20240909	4.26	N	009270	500	512 억	1506071	N	N	5129	N	N
87	20250110	110231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1548	21	2	1.38	710206106	463237	56.40	1516	1552	1516	1985	1069	1527	1533.16	1.47	39901	1551	1538	1522	1509	1493	1545	1516	513	458	500	1120	1	1	102586356	1588	26.69	0.62	12	0.45	58.00	2517.00	1677	20241219	-7.69	1152	20240909	34.38	1562	-0.90	20250107	1449	6.83	20250102	1677	-7.69	20241219	1152	34.38	20240909	4.26	N	009270	500	512 억	1506071	N	N	5129	N	N
88	20250110	100232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1530	3	2	0.20	295375813	193705	23.58	1516	1533	1516	1985	1069	1527	1524.86	1.47	-8166	1551	1538	1522	1509	1493	1545	1516	513	458	500	1120	1	1	102586356	1570	26.38	0.61	12	0.19	58.00	2517.00	1677	20241219	-8.77	1152	20240909	32.81	1562	-2.05	20250107	1449	5.59	20250102	1677	-8.77	20241219	1152	32.81	20240909	4.26	N	009270	500	512 억	1506071	N	N	5129	N	N
89	20250110	090232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1522	-5	5	-0.33	22468204	14731	1.79	1516	1533	1516	1985	1069	1527	1525.03	1.47	2044	1551	1538	1522	1509	1493	1545	1516	513	458	500	1120	1	1	102586356	1561	26.24	0.60	12	0.01	58.00	2517.00	1677	20241219	-9.24	1152	20240909	32.12	1562	-2.56	20250107	1449	5.04	20250102	1677	-9.24	20241219	1152	32.12	20240909	4.26	N	009270	500	512 억	1506071	N	N	5129	N	N
90	20250109	160231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1527	5	2	0.33	1232356505	808861	59.67	1522	1535	1506	1978	1066	1522	1523.55	1.39	73598	1545	1533	1515	1503	1485	1524	1494	513	456	500	1120	1	1	102586356	1566	26.33	0.61	12	0.79	58.00	2517.00	1677	20241219	-8.94	1152	20240909	32.55	1562	-2.24	20250107	1449	5.38	20250102	1677	-8.94	20241219	1152	32.55	20240909	4.34	N	009270	500	512 억	1430722	N	N	5129	N	N
91	20250109	150232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1525	3	2	0.20	1130974418	742391	54.76	1522	1535	1506	1978	1066	1522	1523.42	1.39	85049	1545	1533	1515	1503	1485	1524	1494	513	456	500	1120	1	1	102586356	1564	26.29	0.61	12	0.72	58.00	2517.00	1677	20241219	-9.06	1152	20240909	32.38	1562	-2.37	20250107	1449	5.24	20250102	1677	-9.06	20241219	1152	32.38	20240909	4.34	N	009270	500	512 억	1430722	N	N	493	N	N
92	20250109	140231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1530	8	2	0.53	965158249	633748	46.75	1522	1535	1506	1978	1066	1522	1522.94	1.39	81033	1545	1533	1515	1503	1485	1524	1494	513	456	500	1120	1	1	102586356	1570	26.38	0.61	12	0.62	58.00	2517.00	1677	20241219	-8.77	1152	20240909	32.81	1562	-2.05	20250107	1449	5.59	20250102	1677	-8.77	20241219	1152	32.81	20240909	4.34	N	009270	500	512 억	1430722	N	N	493	N	N
93	20250109	130231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1529	7	2	0.46	829507741	544961	40.20	1522	1535	1506	1978	1066	1522	1522.14	1.39	71059	1545	1533	1515	1503	1485	1524	1494	513	456	500	1120	1	1	102586356	1569	26.36	0.61	12	0.53	58.00	2517.00	1677	20241219	-8.83	1152	20240909	32.73	1562	-2.11	20250107	1449	5.52	20250102	1677	-8.83	20241219	1152	32.73	20240909	4.34	N	009270	500	512 억	1430722	N	N	493	N	N
94	20250109	120231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1522	0	3	0.00	613940074	403717	29.78	1522	1535	1506	1978	1066	1522	1520.72	1.39	14775	1545	1533	1515	1503	1485	1524	1494	513	456	500	1120	1	1	102586356	1561	26.24	0.60	12	0.39	58.00	2517.00	1677	20241219	-9.24	1152	20240909	32.12	1562	-2.56	20250107	1449	5.04	20250102	1677	-9.24	20241219	1152	32.12	20240909	4.34	N	009270	500	512 억	1430722	N	N	493	N	N
95	20250109	110231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1522	0	3	0.00	548748843	360825	26.62	1522	1535	1506	1978	1066	1522	1520.82	1.39	15958	1545	1533	1515	1503	1485	1524	1494	513	456	500	1120	1	1	102586356	1561	26.24	0.60	12	0.35	58.00	2517.00	1677	20241219	-9.24	1152	20240909	32.12	1562	-2.56	20250107	1449	5.04	20250102	1677	-9.24	20241219	1152	32.12	20240909	4.34	N	009270	500	512 억	1430722	N	N	493	N	N
96	20250109	100230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1520	-2	5	-0.13	439116161	288573	21.29	1522	1535	1506	1978	1066	1522	1521.68	1.39	2754	1545	1533	1515	1503	1485	1524	1494	513	456	500	1120	1	1	102586356	1559	26.21	0.60	12	0.28	58.00	2517.00	1677	20241219	-9.36	1152	20240909	31.94	1562	-2.69	20250107	1449	4.90	20250102	1677	-9.36	20241219	1152	31.94	20240909	4.34	N	009270	500	512 억	1430722	N	N	493	N	N
97	20250109	090232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1514	-8	5	-0.53	19437811	12813	0.95	1522	1522	1513	1978	1066	1522	1517.04	1.39	-3133	1545	1533	1515	1503	1485	1524	1494	513	456	500	1120	1	1	102586356	1553	26.10	0.60	12	0.01	58.00	2517.00	1677	20241219	-9.72	1152	20240909	31.42	1562	-3.07	20250107	1449	4.49	20250102	1677	-9.72	20241219	1152	31.42	20240909	4.34	N	009270	500	512 억	1430722	N	N	493	N	N
98	20250108	160229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1522	-8	5	-0.52	2002165719	1326594	43.32	1525	1527	1497	1989	1071	1530	1509.21	1.26	-171600	1605	1567	1524	1486	1443	1586	1505	513	459	500	1130	1	1	102586356	1561	26.24	0.60	12	1.29	58.00	2517.00	1677	20241219	-9.24	1152	20240909	32.12	1562	-2.56	20250107	1449	5.04	20250102	1677	-9.24	20241219	1152	32.12	20240909	4.24	N	009270	500	512 억	1296000	N	N	493	N	N
99	20250108	150229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1524	-6	5	-0.39	1956360723	1296487	42.33	1525	1527	1497	1989	1071	1530	1508.97	1.26	-163904	1605	1567	1524	1486	1443	1586	1505	513	459	500	1130	1	1	102586356	1563	26.28	0.61	12	1.26	58.00	2517.00	1677	20241219	-9.12	1152	20240909	32.29	1562	-2.43	20250107	1449	5.18	20250102	1677	-9.12	20241219	1152	32.29	20240909	4.24	N	009270	500	512 억	1296000	N	N	0	N	N
100	20250108	140232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1517	-13	5	-0.85	1711511587	1135491	37.08	1525	1525	1497	1989	1071	1530	1507.29	1.26	-158108	1605	1567	1524	1486	1443	1586	1505	513	459	500	1130	1	1	102586356	1556	26.16	0.60	12	1.11	58.00	2517.00	1677	20241219	-9.54	1152	20240909	31.68	1562	-2.88	20250107	1449	4.69	20250102	1677	-9.54	20241219	1152	31.68	20240909	4.24	N	009270	500	512 억	1296000	N	N	0	N	N
101	20250108	130233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1510	-20	5	-1.31	1538142695	1020833	33.33	1525	1525	1497	1989	1071	1530	1506.75	1.26	-167762	1605	1567	1524	1486	1443	1586	1505	513	459	500	1130	1	1	102586356	1549	26.03	0.60	12	1.00	58.00	2517.00	1677	20241219	-9.96	1152	20240909	31.08	1562	-3.33	20250107	1449	4.21	20250102	1677	-9.96	20241219	1152	31.08	20240909	4.24	N	009270	500	512 억	1296000	N	N	0	N	N
102	20250108	120229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1503	-27	5	-1.76	1253478750	831695	27.16	1525	1525	1497	1989	1071	1530	1507.14	1.26	-124351	1605	1567	1524	1486	1443	1586	1505	513	459	500	1130	1	1	102586356	1542	25.91	0.60	12	0.81	58.00	2517.00	1677	20241219	-10.38	1152	20240909	30.47	1562	-3.78	20250107	1449	3.73	20250102	1677	-10.38	20241219	1152	30.47	20240909	4.24	N	009270	500	512 억	1296000	N	N	0	N	N
103	20250108	110229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1505	-25	5	-1.63	1139726564	756042	24.69	1525	1525	1497	1989	1071	1530	1507.49	1.26	-85774	1605	1567	1524	1486	1443	1586	1505	513	459	500	1130	1	1	102586356	1544	25.95	0.60	12	0.74	58.00	2517.00	1677	20241219	-10.26	1152	20240909	30.64	1562	-3.65	20250107	1449	3.86	20250102	1677	-10.26	20241219	1152	30.64	20240909	4.24	N	009270	500	512 억	1296000	N	N	0	N	N
104	20250108	100229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1499	-31	5	-2.03	983591812	652072	21.29	1525	1525	1497	1989	1071	1530	1508.41	1.26	-101220	1605	1567	1524	1486	1443	1586	1505	513	459	500	1130	1	1	102586356	1538	25.84	0.60	12	0.64	58.00	2517.00	1677	20241219	-10.61	1152	20240909	30.12	1562	-4.03	20250107	1449	3.45	20250102	1677	-10.61	20241219	1152	30.12	20240909	4.24	N	009270	500	512 억	1296000	N	N	0	N	N
105	20250108	090232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1521	-9	5	-0.59	84623198	55782	1.82	1525	1525	1509	1989	1071	1530	1517.03	1.26	-3055	1605	1567	1524	1486	1443	1586	1505	513	459	500	1130	1	1	102586356	1560	26.22	0.60	12	0.05	58.00	2517.00	1677	20241219	-9.30	1152	20240909	32.03	1562	-2.62	20250107	1449	4.97	20250102	1677	-9.30	20241219	1152	32.03	20240909	4.24	N	009270	500	512 억	1296000	N	N	0	N	N
106	20250107	160228	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1530	31	2	2.07	4698596912	3051032	172.03	1499	1562	1481	1948	1050	1499	1540.06	0.94	399988	1567	1532	1511	1476	1455	1522	1466	513	449	500	1100	1	1	102586356	1570	26.38	0.61	12	2.97	58.00	2517.00	1677	20241219	-8.77	1152	20240909	32.81	1562	-2.05	20250107	1449	5.59	20250102	1677	-8.77	20241219	1152	32.81	20240909	4.45	N	009270	500	512 억	966446	N	N	0	N	N
107	20250107	150230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1526	27	2	1.80	4558499551	2959295	166.85	1499	1562	1481	1948	1050	1499	1540.41	0.94	420697	1567	1532	1511	1476	1455	1522	1466	513	449	500	1100	1	1	102586356	1565	26.31	0.61	12	2.88	58.00	2517.00	1677	20241219	-9.00	1152	20240909	32.47	1562	-2.30	20250107	1449	5.31	20250102	1677	-9.00	20241219	1152	32.47	20240909	4.45	N	009270	500	512 억	966446	N	N	0	N	N
108	20250107	140228	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1536	37	2	2.47	4083945169	2647801	149.29	1499	1562	1481	1948	1050	1499	1542.40	0.94	416654	1567	1532	1511	1476	1455	1522	1466	513	449	500	1100	1	1	102586356	1576	26.48	0.61	12	2.58	58.00	2517.00	1677	20241219	-8.41	1152	20240909	33.33	1562	-1.66	20250107	1449	6.00	20250102	1677	-8.41	20241219	1152	33.33	20240909	4.45	N	009270	500	512 억	966446	N	N	0	N	N
109	20250107	130229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1536	37	2	2.47	3925317169	2544557	143.47	1499	1562	1481	1948	1050	1499	1542.64	0.94	431264	1567	1532	1511	1476	1455	1522	1466	513	449	500	1100	1	1	102586356	1576	26.48	0.61	12	2.48	58.00	2517.00	1677	20241219	-8.41	1152	20240909	33.33	1562	-1.66	20250107	1449	6.00	20250102	1677	-8.41	20241219	1152	33.33	20240909	4.45	N	009270	500	512 억	966446	N	N	0	N	N
110	20250107	120230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1539	40	2	2.67	3673120531	2380509	134.22	1499	1562	1481	1948	1050	1499	1543.01	0.94	423307	1567	1532	1511	1476	1455	1522	1466	513	449	500	1100	1	1	102586356	1579	26.53	0.61	12	2.32	58.00	2517.00	1677	20241219	-8.23	1152	20240909	33.59	1562	-1.47	20250107	1449	6.21	20250102	1677	-8.23	20241219	1152	33.59	20240909	4.45	N	009270	500	512 억	966446	N	N	0	N	N
111	20250107	110228	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1547	48	2	3.20	3357711084	2175214	122.64	1499	1562	1481	1948	1050	1499	1543.63	0.94	398623	1567	1532	1511	1476	1455	1522	1466	513	449	500	1100	1	1	102586356	1587	26.67	0.61	12	2.12	58.00	2517.00	1677	20241219	-7.75	1152	20240909	34.29	1562	-0.96	20250107	1449	6.76	20250102	1677	-7.75	20241219	1152	34.29	20240909	4.45	N	009270	500	512 억	966446	N	N	0	N	N
112	20250107	100230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1539	40	2	2.67	2486009777	1611778	90.88	1499	1562	1481	1948	1050	1499	1542.41	0.94	328593	1567	1532	1511	1476	1455	1522	1466	513	449	500	1100	1	1	102586356	1579	26.53	0.61	12	1.57	58.00	2517.00	1677	20241219	-8.23	1152	20240909	33.59	1562	-1.47	20250107	1449	6.21	20250102	1677	-8.23	20241219	1152	33.59	20240909	4.45	N	009270	500	512 억	966446	N	N	0	N	N
113	20250107	090230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1499	0	3	0.00	39224120	26158	1.47	1499	1505	1499	1948	1050	1499	1499.52	0.94	1766	1567	1532	1511	1476	1455	1522	1466	513	449	500	1100	1	1	102586356	1538	25.84	0.60	12	0.03	58.00	2517.00	1677	20241219	-10.61	1152	20240909	30.12	1546	-3.04	20250106	1449	3.45	20250102	1677	-10.61	20241219	1152	30.12	20240909	4.45	N	009270	500	512 억	966446	N	N	0	N	N
114	20250106	160227	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1499	-15	5	-0.99	2660103943	1762523	126.66	1514	1546	1490	1968	1060	1514	1509.28	1.04	-103467	1544	1529	1506	1491	1468	1536	1498	513	454	500	1120	1	1	102586356	1538	25.84	0.60	12	1.72	58.00	2517.00	1677	20241219	-10.61	1152	20240909	30.12	1546	-3.04	20250106	1449	3.45	20250102	1677	-10.61	20241219	1152	30.12	20240909	4.29	N	009270	500	512 억	1064819	N	N	0	N	N
115	20250106	150227	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1497	-17	5	-1.12	2583178887	1711149	122.97	1514	1546	1490	1968	1060	1514	1509.62	1.04	-111147	1544	1529	1506	1491	1468	1536	1498	513	454	500	1120	1	1	102586356	1536	25.81	0.59	12	1.67	58.00	2517.00	1677	20241219	-10.73	1152	20240909	29.95	1546	-3.17	20250106	1449	3.31	20250102	1677	-10.73	20241219	1152	29.95	20240909	4.29	N	009270	500	512 억	1064819	N	N	0	N	N
116	20250106	140226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1501	-13	5	-0.86	2202456965	1456856	104.70	1514	1546	1490	1968	1060	1514	1511.79	1.04	-75152	1544	1529	1506	1491	1468	1536	1498	513	454	500	1120	1	1	102586356	1540	25.88	0.60	12	1.42	58.00	2517.00	1677	20241219	-10.49	1152	20240909	30.30	1546	-2.91	20250106	1449	3.59	20250102	1677	-10.49	20241219	1152	30.30	20240909	4.29	N	009270	500	512 억	1064819	N	N	0	N	N
117	20250106	130226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1508	-6	5	-0.40	1961648283	1296833	93.20	1514	1546	1490	1968	1060	1514	1512.65	1.04	-67182	1544	1529	1506	1491	1468	1536	1498	513	454	500	1120	1	1	102586356	1547	26.00	0.60	12	1.26	58.00	2517.00	1677	20241219	-10.08	1152	20240909	30.90	1546	-2.46	20250106	1449	4.07	20250102	1677	-10.08	20241219	1152	30.90	20240909	4.29	N	009270	500	512 억	1064819	N	N	0	N	N
118	20250106	120226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1510	-4	5	-0.26	1730158045	1143340	82.17	1514	1546	1490	1968	1060	1514	1513.25	1.04	-15250	1544	1529	1506	1491	1468	1536	1498	513	454	500	1120	1	1	102586356	1549	26.03	0.60	12	1.11	58.00	2517.00	1677	20241219	-9.96	1152	20240909	31.08	1546	-2.33	20250106	1449	4.21	20250102	1677	-9.96	20241219	1152	31.08	20240909	4.29	N	009270	500	512 억	1064819	N	N	0	N	N
119	20250106	110226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1525	11	2	0.73	1443057304	953404	68.52	1514	1546	1490	1968	1060	1514	1513.58	1.04	-4578	1544	1529	1506	1491	1468	1536	1498	513	454	500	1120	1	1	102586356	1564	26.29	0.61	12	0.93	58.00	2517.00	1677	20241219	-9.06	1152	20240909	32.38	1546	-1.36	20250106	1449	5.24	20250102	1677	-9.06	20241219	1152	32.38	20240909	4.29	N	009270	500	512 억	1064819	N	N	0	N	N
120	20250106	100225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1521	7	2	0.46	1168319608	772043	55.48	1514	1546	1490	1968	1060	1514	1513.28	1.04	-4479	1544	1529	1506	1491	1468	1536	1498	513	454	500	1120	1	1	102586356	1560	26.22	0.60	12	0.75	58.00	2517.00	1677	20241219	-9.30	1152	20240909	32.03	1546	-1.62	20250106	1449	4.97	20250102	1677	-9.30	20241219	1152	32.03	20240909	4.29	N	009270	500	512 억	1064819	N	N	0	N	N
121	20250106	090224	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1500	-14	5	-0.92	137576954	91036	6.54	1514	1518	1498	1968	1060	1514	1511.24	1.04	-15714	1544	1529	1506	1491	1468	1536	1498	513	454	500	1120	1	1	102586356	1539	25.86	0.60	12	0.09	58.00	2517.00	1677	20241219	-10.55	1152	20240909	30.21	1525	-1.64	20250102	1449	3.52	20250102	1677	-10.55	20241219	1152	30.21	20240909	4.29	N	009270	500	512 억	1064819	N	N	0	N	N
122	20250103	160225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1514	14	2	0.93	2071202724	1377906	80.20	1490	1521	1483	1950	1050	1500	1503.07	0.83	210890	1567	1533	1491	1457	1415	1550	1474	513	450	500	1110	1	1	102586356	1553	26.10	0.60	12	1.34	58.00	2517.00	1677	20241219	-9.72	1152	20240909	31.42	1525	-0.72	20250102	1449	4.49	20250102	1677	-9.72	20241219	1152	31.42	20240909	4.26	N	009270	500	512 억	856021	N	N	0	N	N
123	20250103	150225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1510	10	2	0.67	1907610527	1269703	73.91	1490	1521	1483	1950	1050	1500	1502.41	0.83	195560	1567	1533	1491	1457	1415	1550	1474	513	450	500	1110	1	1	102586356	1549	26.03	0.60	12	1.24	58.00	2517.00	1677	20241219	-9.96	1152	20240909	31.08	1525	-0.98	20250102	1449	4.21	20250102	1677	-9.96	20241219	1152	31.08	20240909	4.26	N	009270	500	512 억	856021	N	N	0	N	N
124	20250103	140225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1500	0	3	0.00	1664886727	1108372	64.52	1490	1521	1483	1950	1050	1500	1502.10	0.83	128803	1567	1533	1491	1457	1415	1550	1474	513	450	500	1110	1	1	102586356	1539	25.86	0.60	12	1.08	58.00	2517.00	1677	20241219	-10.55	1152	20240909	30.21	1525	-1.64	20250102	1449	3.52	20250102	1677	-10.55	20241219	1152	30.21	20240909	4.26	N	009270	500	512 억	856021	N	N	0	N	N
125	20250103	130225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1514	14	2	0.93	1367801563	910528	53.00	1490	1521	1483	1950	1050	1500	1502.21	0.83	100937	1567	1533	1491	1457	1415	1550	1474	513	450	500	1110	1	1	102586356	1553	26.10	0.60	12	0.89	58.00	2517.00	1677	20241219	-9.72	1152	20240909	31.42	1525	-0.72	20250102	1449	4.49	20250102	1677	-9.72	20241219	1152	31.42	20240909	4.26	N	009270	500	512 억	856021	N	N	0	N	N
126	20250103	120225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1506	6	2	0.40	1210512160	806445	46.94	1490	1521	1483	1950	1050	1500	1501.05	0.83	106969	1567	1533	1491	1457	1415	1550	1474	513	450	500	1110	1	1	102586356	1545	25.97	0.60	12	0.79	58.00	2517.00	1677	20241219	-10.20	1152	20240909	30.73	1525	-1.25	20250102	1449	3.93	20250102	1677	-10.20	20241219	1152	30.73	20240909	4.26	N	009270	500	512 억	856021	N	N	0	N	N
127	20250103	110225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1500	0	3	0.00	1073848668	715480	41.65	1490	1521	1483	1950	1050	1500	1500.88	0.83	89985	1567	1533	1491	1457	1415	1550	1474	513	450	500	1110	1	1	102586356	1539	25.86	0.60	12	0.70	58.00	2517.00	1677	20241219	-10.55	1152	20240909	30.21	1525	-1.64	20250102	1449	3.52	20250102	1677	-10.55	20241219	1152	30.21	20240909	4.26	N	009270	500	512 억	856021	N	N	0	N	N
128	20250103	100224	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1497	-3	5	-0.20	648294477	431120	25.09	1490	1521	1484	1950	1050	1500	1503.75	0.83	73273	1567	1533	1491	1457	1415	1550	1474	513	450	500	1110	1	1	102586356	1536	25.81	0.59	12	0.42	58.00	2517.00	1677	20241219	-10.73	1152	20240909	29.95	1525	-1.84	20250102	1449	3.31	20250102	1677	-10.73	20241219	1152	29.95	20240909	4.26	N	009270	500	512 억	856021	N	N	0	N	N
129	20250103	090225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1498	-2	5	-0.13	35376413	23713	1.38	1490	1500	1490	1950	1050	1500	1491.49	0.83	2384	1567	1533	1491	1457	1415	1550	1474	513	450	500	1110	1	1	102586356	1537	25.83	0.60	12	0.02	58.00	2517.00	1677	20241219	-10.67	1152	20240909	30.03	1525	-1.77	20250102	1449	3.38	20250102	1677	-10.67	20241219	1152	30.03	20240909	4.26	N	009270	500	512 억	856021	N	N	0	N	N
130	20250102	160224	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1500	33	2	2.25	2542630910	1694285	162.11	1467	1525	1449	1907	1027	1467	1500.77	0.87	-27086	1524	1495	1454	1425	1384	1510	1440	513	440	500	1080	1	1	102586356	1539	25.86	0.60	12	1.65	58.00	2517.00	1677	20241219	-10.55	1152	20240909	30.21	1525	-1.64	20250102	1449	3.52	20250102	1677	-10.55	20241219	1152	30.21	20240909	4.45	N	009270	500	512 억	894110	N	N	1588	N	N
131	20250102	150225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1512	45	2	3.07	2314306594	1542262	147.57	1467	1525	1449	1907	1027	1467	1500.65	0.87	-38058	1524	1495	1454	1425	1384	1510	1440	513	440	500	1080	1	1	102586356	1551	26.07	0.60	12	1.50	58.00	2517.00	1677	20241219	-9.84	1152	20240909	31.25	1525	-0.85	20250102	1449	4.35	20250102	1677	-9.84	20241219	1152	31.25	20240909	4.45	N	009270	500	512 억	894110	N	N	1588	N	N
132	20250102	140223	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1506	39	2	2.66	2004154860	1337385	127.96	1467	1525	1449	1907	1027	1467	1498.63	0.87	-39090	1524	1495	1454	1425	1384	1510	1440	513	440	500	1080	1	1	102586356	1545	25.97	0.60	12	1.30	58.00	2517.00	1677	20241219	-10.20	1152	20240909	30.73	1525	-1.25	20250102	1449	3.93	20250102	1677	-10.20	20241219	1152	30.73	20240909	4.45	N	009270	500	512 억	894110	N	N	1588	N	N
133	20250102	130223	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1519	52	2	3.54	1786913683	1193570	114.20	1467	1525	1449	1907	1027	1467	1497.19	0.87	-33506	1524	1495	1454	1425	1384	1510	1440	513	440	500	1080	1	1	102586356	1558	26.19	0.60	12	1.16	58.00	2517.00	1677	20241219	-9.42	1152	20240909	31.86	1525	-0.39	20250102	1449	4.83	20250102	1677	-9.42	20241219	1152	31.86	20240909	4.45	N	009270	500	512 억	894110	N	N	1588	N	N
134	20250102	120224	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1513	46	2	3.14	1222381708	821161	78.57	1467	1518	1449	1907	1027	1467	1488.68	0.87	-1842	1524	1495	1454	1425	1384	1510	1440	513	440	500	1080	1	1	102586356	1552	26.09	0.60	12	0.80	58.00	2517.00	1677	20241219	-9.78	1152	20240909	31.34	1518	-0.33	20250102	1449	4.42	20250102	1677	-9.78	20241219	1152	31.34	20240909	4.45	N	009270	500	512 억	894110	N	N	1588	N	N
135	20250102	110216	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1501	34	2	2.32	927294489	625267	59.83	1467	1515	1449	1907	1027	1467	1483.11	0.87	10966	1524	1495	1454	1425	1384	1510	1440	513	440	500	1080	1	1	102586356	1540	25.88	0.60	12	0.61	58.00	2517.00	1677	20241219	-10.49	1152	20240909	30.30	1515	-0.92	20250102	1449	3.59	20250102	1677	-10.49	20241219	1152	30.30	20240909	4.45	N	009270	500	512 억	894110	N	N	1588	N	N
136	20250102	100223	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1465	-2	5	-0.14	82770366	56404	5.40	1467	1478	1463	1907	1027	1467	1467.48	0.87	-970	1524	1495	1454	1425	1384	1510	1440	513	440	500	1080	1	1	102586356	1503	25.26	0.58	12	0.05	58.00	2517.00	1677	20241219	-12.64	1152	20240909	27.17	1478	-0.88	20250102	1463	0.14	20250102	1677	-12.64	20241219	1152	27.17	20240909	4.45	N	009270	500	512 억	894110	N	N	1588	N	N
137	20250102	090222	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1467	0	3	0.00	0	0	0.00	0	0	0	1907	1027	1467	0.00	0.87	0	1524	1495	1454	1425	1384	1510	1440	513	440	500	1080	1	1	102586356	1505	25.29	0.58	12	0.00	58.00	2517.00	1677	20241219	-12.52	1152	20240909	27.34	0	0.00	0	0	0.00	0	1677	-12.52	20241219	1152	27.34	20240909	4.45	N	009270	500	512 억	894110	N	N	1588	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History