KissMeData/009270/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 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	20250228	160247	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1363	-34	5	-2.43	694990254	508855	178.06	1384	1397	1350	1816	978	1397	1365.49	2.09	-128970	1413	1404	1391	1382	1369	1409	1387	513	419	500	1030	1	1	102586356	1398	23.50	0.54	12	0.50	58.00	2517.00	1677	20241219	-18.72	1152	20240909	18.32	1593	-14.44	20250113	1339	1.79	20250204	1677	-18.72	20241219	1152	18.32	20240909	3.98	N	009270	500	512 억	2148696	N	N	0	N	N
3	20250228	150248	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1356	-41	5	-2.93	640804655	468972	164.11	1384	1397	1350	1816	978	1397	1366.07	2.09	-115697	1413	1404	1391	1382	1369	1409	1387	513	419	500	1030	1	1	102586356	1391	23.38	0.54	12	0.46	58.00	2517.00	1677	20241219	-19.14	1152	20240909	17.71	1593	-14.88	20250113	1339	1.27	20250204	1677	-19.14	20241219	1152	17.71	20240909	3.98	N	009270	500	512 억	2148696	N	N	0	N	N
4	20250228	140248	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1357	-40	5	-2.86	592511802	433378	151.65	1384	1397	1350	1816	978	1397	1366.85	2.09	-106060	1413	1404	1391	1382	1369	1409	1387	513	419	500	1030	1	1	102586356	1392	23.40	0.54	12	0.42	58.00	2517.00	1677	20241219	-19.08	1152	20240909	17.80	1593	-14.81	20250113	1339	1.34	20250204	1677	-19.08	20241219	1152	17.80	20240909	3.98	N	009270	500	512 억	2148696	N	N	0	N	N
5	20250228	130249	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1353	-44	5	-3.15	554578357	405372	141.85	1384	1397	1350	1816	978	1397	1367.71	2.09	-100759	1413	1404	1391	1382	1369	1409	1387	513	419	500	1030	1	1	102586356	1388	23.33	0.54	12	0.40	58.00	2517.00	1677	20241219	-19.32	1152	20240909	17.45	1593	-15.07	20250113	1339	1.05	20250204	1677	-19.32	20241219	1152	17.45	20240909	3.98	N	009270	500	512 억	2148696	N	N	0	N	N
6	20250228	120246	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1356	-41	5	-2.93	463925477	338383	118.41	1384	1397	1353	1816	978	1397	1370.62	2.09	-79564	1413	1404	1391	1382	1369	1409	1387	513	419	500	1030	1	1	102586356	1391	23.38	0.54	12	0.33	58.00	2517.00	1677	20241219	-19.14	1152	20240909	17.71	1593	-14.88	20250113	1339	1.27	20250204	1677	-19.14	20241219	1152	17.71	20240909	3.98	N	009270	500	512 억	2148696	N	N	0	N	N
7	20250228	110247	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1365	-32	5	-2.29	345913334	251461	87.99	1384	1397	1361	1816	978	1397	1375.18	2.09	-69420	1413	1404	1391	1382	1369	1409	1387	513	419	500	1030	1	1	102586356	1400	23.53	0.54	12	0.25	58.00	2517.00	1677	20241219	-18.60	1152	20240909	18.49	1593	-14.31	20250113	1339	1.94	20250204	1677	-18.60	20241219	1152	18.49	20240909	3.98	N	009270	500	512 억	2148696	N	N	0	N	N
8	20250228	100246	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1369	-28	5	-2.00	226614377	164057	57.41	1384	1397	1368	1816	978	1397	1380.82	2.09	-38643	1413	1404	1391	1382	1369	1409	1387	513	419	500	1030	1	1	102586356	1404	23.60	0.54	12	0.16	58.00	2517.00	1677	20241219	-18.37	1152	20240909	18.84	1593	-14.06	20250113	1339	2.24	20250204	1677	-18.37	20241219	1152	18.84	20240909	3.98	N	009270	500	512 억	2148696	N	N	0	N	N
9	20250228	090247	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1393	-4	5	-0.29	20994554	15119	5.29	1384	1393	1384	1816	978	1397	1384.48	2.09	2824	1413	1404	1391	1382	1369	1409	1387	513	419	500	1030	1	1	102586356	1429	24.02	0.55	12	0.01	58.00	2517.00	1677	20241219	-16.94	1152	20240909	20.92	1593	-12.55	20250113	1339	4.03	20250204	1677	-16.94	20241219	1152	20.92	20240909	3.98	N	009270	500	512 억	2148696	N	N	0	N	N
10	20250227	160244	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1397	2	2	0.14	391256506	281946	42.34	1392	1400	1378	1813	977	1395	1387.70	2.12	-25224	1437	1415	1394	1372	1351	1427	1384	513	418	500	1030	1	1	102586356	1433	24.09	0.56	12	0.27	58.00	2517.00	1677	20241219	-16.70	1152	20240909	21.27	1593	-12.30	20250113	1339	4.33	20250204	1677	-16.70	20241219	1152	21.27	20240909	3.97	N	009270	500	512 억	2175617	N	N	0	N	N
11	20250227	150245	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1394	-1	5	-0.07	348475194	251303	37.74	1392	1400	1378	1813	977	1395	1386.67	2.12	-33715	1437	1415	1394	1372	1351	1427	1384	513	418	500	1030	1	1	102586356	1430	24.03	0.55	12	0.24	58.00	2517.00	1677	20241219	-16.88	1152	20240909	21.01	1593	-12.49	20250113	1339	4.11	20250204	1677	-16.88	20241219	1152	21.01	20240909	3.97	N	009270	500	512 억	2175617	N	N	0	N	N
12	20250227	140246	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1390	-5	5	-0.36	302396180	218215	32.77	1392	1400	1378	1813	977	1395	1385.77	2.12	-41647	1437	1415	1394	1372	1351	1427	1384	513	418	500	1030	1	1	102586356	1426	23.97	0.55	12	0.21	58.00	2517.00	1677	20241219	-17.11	1152	20240909	20.66	1593	-12.74	20250113	1339	3.81	20250204	1677	-17.11	20241219	1152	20.66	20240909	3.97	N	009270	500	512 억	2175617	N	N	0	N	N
13	20250227	130245	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1386	-9	5	-0.65	275931644	199145	29.91	1392	1400	1378	1813	977	1395	1385.58	2.12	-40829	1437	1415	1394	1372	1351	1427	1384	513	418	500	1030	1	1	102586356	1422	23.90	0.55	12	0.19	58.00	2517.00	1677	20241219	-17.35	1152	20240909	20.31	1593	-12.99	20250113	1339	3.51	20250204	1677	-17.35	20241219	1152	20.31	20240909	3.97	N	009270	500	512 억	2175617	N	N	0	N	N
14	20250227	120245	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1385	-10	5	-0.72	264197333	190691	28.64	1392	1400	1378	1813	977	1395	1385.47	2.12	-42161	1437	1415	1394	1372	1351	1427	1384	513	418	500	1030	1	1	102586356	1421	23.88	0.55	12	0.19	58.00	2517.00	1677	20241219	-17.41	1152	20240909	20.23	1593	-13.06	20250113	1339	3.44	20250204	1677	-17.41	20241219	1152	20.23	20240909	3.97	N	009270	500	512 억	2175617	N	N	0	N	N
15	20250227	110247	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1385	-10	5	-0.72	148828026	107170	16.10	1392	1400	1385	1813	977	1395	1388.71	2.12	-47661	1437	1415	1394	1372	1351	1427	1384	513	418	500	1030	1	1	102586356	1421	23.88	0.55	12	0.10	58.00	2517.00	1677	20241219	-17.41	1152	20240909	20.23	1593	-13.06	20250113	1339	3.44	20250204	1677	-17.41	20241219	1152	20.23	20240909	3.97	N	009270	500	512 억	2175617	N	N	0	N	N
16	20250227	100254	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1391	-4	5	-0.29	124435177	89582	13.45	1392	1400	1385	1813	977	1395	1389.06	2.12	-35078	1437	1415	1394	1372	1351	1427	1384	513	418	500	1030	1	1	102586356	1427	23.98	0.55	12	0.09	58.00	2517.00	1677	20241219	-17.05	1152	20240909	20.75	1593	-12.68	20250113	1339	3.88	20250204	1677	-17.05	20241219	1152	20.75	20240909	3.97	N	009270	500	512 억	2175617	N	N	0	N	N
17	20250227	090253	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1397	2	2	0.14	25413631	18275	2.74	1392	1400	1387	1813	977	1395	1390.62	2.12	-12327	1437	1415	1394	1372	1351	1427	1384	513	418	500	1030	1	1	102586356	1433	24.09	0.56	12	0.02	58.00	2517.00	1677	20241219	-16.70	1152	20240909	21.27	1593	-12.30	20250113	1339	4.33	20250204	1677	-16.70	20241219	1152	21.27	20240909	3.97	N	009270	500	512 억	2175617	N	N	0	N	N
18	20250226	160245	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1395	17	2	1.23	931900876	665521	228.68	1378	1416	1373	1791	965	1378	1400.31	2.05	69527	1402	1390	1382	1370	1362	1386	1366	513	413	500	1010	1	1	102586356	1431	24.05	0.55	12	0.65	58.00	2517.00	1677	20241219	-16.82	1152	20240909	21.09	1593	-12.43	20250113	1339	4.18	20250204	1677	-16.82	20241219	1152	21.09	20240909	3.98	N	009270	500	512 억	2104044	N	N	0	N	N
19	20250226	150246	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1394	16	2	1.16	878926258	627537	215.63	1378	1416	1373	1791	965	1378	1400.60	2.05	80608	1402	1390	1382	1370	1362	1386	1366	513	413	500	1010	1	1	102586356	1430	24.03	0.55	12	0.61	58.00	2517.00	1677	20241219	-16.88	1152	20240909	21.01	1593	-12.49	20250113	1339	4.11	20250204	1677	-16.88	20241219	1152	21.01	20240909	3.98	N	009270	500	512 억	2104044	N	N	0	N	N
20	20250226	140246	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1389	11	2	0.80	792917602	565698	194.38	1378	1416	1373	1791	965	1378	1401.67	2.05	97261	1402	1390	1382	1370	1362	1386	1366	513	413	500	1010	1	1	102586356	1425	23.95	0.55	12	0.55	58.00	2517.00	1677	20241219	-17.17	1152	20240909	20.57	1593	-12.81	20250113	1339	3.73	20250204	1677	-17.17	20241219	1152	20.57	20240909	3.98	N	009270	500	512 억	2104044	N	N	0	N	N
21	20250226	130247	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1401	23	2	1.67	698394917	497862	171.07	1378	1416	1373	1791	965	1378	1402.79	2.05	100625	1402	1390	1382	1370	1362	1386	1366	513	413	500	1010	1	1	102586356	1437	24.16	0.56	12	0.49	58.00	2517.00	1677	20241219	-16.46	1152	20240909	21.61	1593	-12.05	20250113	1339	4.63	20250204	1677	-16.46	20241219	1152	21.61	20240909	3.98	N	009270	500	512 억	2104044	N	N	0	N	N
22	20250226	120246	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1400	22	2	1.60	647016437	461200	158.47	1378	1416	1373	1791	965	1378	1402.90	2.05	115741	1402	1390	1382	1370	1362	1386	1366	513	413	500	1010	1	1	102586356	1436	24.14	0.56	12	0.45	58.00	2517.00	1677	20241219	-16.52	1152	20240909	21.53	1593	-12.12	20250113	1339	4.56	20250204	1677	-16.52	20241219	1152	21.53	20240909	3.98	N	009270	500	512 억	2104044	N	N	0	N	N
23	20250226	110245	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1409	31	2	2.25	530597173	378235	129.97	1378	1416	1373	1791	965	1378	1402.83	2.05	145976	1402	1390	1382	1370	1362	1386	1366	513	413	500	1010	1	1	102586356	1445	24.29	0.56	12	0.37	58.00	2517.00	1677	20241219	-15.98	1152	20240909	22.31	1593	-11.55	20250113	1339	5.23	20250204	1677	-15.98	20241219	1152	22.31	20240909	3.98	N	009270	500	512 억	2104044	N	N	0	N	N
24	20250226	100245	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1408	30	2	2.18	405289087	289192	99.37	1378	1416	1373	1791	965	1378	1401.46	2.05	133656	1402	1390	1382	1370	1362	1386	1366	513	413	500	1010	1	1	102586356	1444	24.28	0.56	12	0.28	58.00	2517.00	1677	20241219	-16.04	1152	20240909	22.22	1593	-11.61	20250113	1339	5.15	20250204	1677	-16.04	20241219	1152	22.22	20240909	3.98	N	009270	500	512 억	2104044	N	N	0	N	N
25	20250226	090247	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1378	0	3	0.00	19803738	14380	4.94	1378	1378	1373	1791	965	1378	1377.17	2.05	8760	1402	1390	1382	1370	1362	1386	1366	513	413	500	1010	1	1	102586356	1414	23.76	0.55	12	0.01	58.00	2517.00	1677	20241219	-17.83	1152	20240909	19.62	1593	-13.50	20250113	1339	2.91	20250204	1677	-17.83	20241219	1152	19.62	20240909	3.98	N	009270	500	512 억	2104044	N	N	0	N	N
26	20250225	160245	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1378	-12	5	-0.86	400770070	290164	60.34	1387	1394	1374	1807	973	1390	1381.19	1.99	52659	1412	1400	1379	1367	1346	1407	1374	513	417	500	1020	1	1	102586356	1414	23.76	0.55	12	0.28	58.00	2517.00	1677	20241219	-17.83	1152	20240909	19.62	1593	-13.50	20250113	1339	2.91	20250204	1677	-17.83	20241219	1152	19.62	20240909	3.96	N	009270	500	512 억	2039186	N	N	443	N	N
27	20250225	150244	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1381	-9	5	-0.65	354619435	256688	53.38	1387	1394	1374	1807	973	1390	1381.52	1.99	42576	1412	1400	1379	1367	1346	1407	1374	513	417	500	1020	1	1	102586356	1417	23.81	0.55	12	0.25	58.00	2517.00	1677	20241219	-17.65	1152	20240909	19.88	1593	-13.31	20250113	1339	3.14	20250204	1677	-17.65	20241219	1152	19.88	20240909	3.96	N	009270	500	512 억	2039186	N	N	443	N	N
28	20250225	140244	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1382	-8	5	-0.58	314323596	227468	47.30	1387	1394	1374	1807	973	1390	1381.84	1.99	35538	1412	1400	1379	1367	1346	1407	1374	513	417	500	1020	1	1	102586356	1418	23.83	0.55	12	0.22	58.00	2517.00	1677	20241219	-17.59	1152	20240909	19.97	1593	-13.25	20250113	1339	3.21	20250204	1677	-17.59	20241219	1152	19.97	20240909	3.96	N	009270	500	512 억	2039186	N	N	443	N	N
29	20250225	130245	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1375	-15	5	-1.08	216491971	156455	32.54	1387	1394	1374	1807	973	1390	1383.73	1.99	1268	1412	1400	1379	1367	1346	1407	1374	513	417	500	1020	1	1	102586356	1411	23.71	0.55	12	0.15	58.00	2517.00	1677	20241219	-18.01	1152	20240909	19.36	1593	-13.68	20250113	1339	2.69	20250204	1677	-18.01	20241219	1152	19.36	20240909	3.96	N	009270	500	512 억	2039186	N	N	443	N	N
30	20250225	120244	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1383	-7	5	-0.50	143418941	103383	21.50	1387	1394	1380	1807	973	1390	1387.26	1.99	-1957	1412	1400	1379	1367	1346	1407	1374	513	417	500	1020	1	1	102586356	1419	23.84	0.55	12	0.10	58.00	2517.00	1677	20241219	-17.53	1152	20240909	20.05	1593	-13.18	20250113	1339	3.29	20250204	1677	-17.53	20241219	1152	20.05	20240909	3.96	N	009270	500	512 억	2039186	N	N	443	N	N
31	20250225	110244	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1389	-1	5	-0.07	109658471	79017	16.43	1387	1394	1380	1807	973	1390	1387.78	1.99	3323	1412	1400	1379	1367	1346	1407	1374	513	417	500	1020	1	1	102586356	1425	23.95	0.55	12	0.08	58.00	2517.00	1677	20241219	-17.17	1152	20240909	20.57	1593	-12.81	20250113	1339	3.73	20250204	1677	-17.17	20241219	1152	20.57	20240909	3.96	N	009270	500	512 억	2039186	N	N	443	N	N
32	20250225	100243	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1390	0	3	0.00	70595289	50910	10.59	1387	1394	1380	1807	973	1390	1386.67	1.99	-670	1412	1400	1379	1367	1346	1407	1374	513	417	500	1020	1	1	102586356	1426	23.97	0.55	12	0.05	58.00	2517.00	1677	20241219	-17.11	1152	20240909	20.66	1593	-12.74	20250113	1339	3.81	20250204	1677	-17.11	20241219	1152	20.66	20240909	3.96	N	009270	500	512 억	2039186	N	N	443	N	N
33	20250225	090244	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1390	0	3	0.00	12917477	9313	1.94	1387	1390	1386	1807	973	1390	1387.04	1.99	-428	1412	1400	1379	1367	1346	1407	1374	513	417	500	1020	1	1	102586356	1426	23.97	0.55	12	0.01	58.00	2517.00	1677	20241219	-17.11	1152	20240909	20.66	1593	-12.74	20250113	1339	3.81	20250204	1677	-17.11	20241219	1152	20.66	20240909	3.96	N	009270	500	512 억	2039186	N	N	443	N	N
34	20250224	160242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1390	21	2	1.53	656686842	476609	114.77	1365	1391	1358	1779	959	1369	1377.80	1.94	56014	1393	1381	1370	1358	1347	1375	1352	513	410	500	1010	1	1	102586356	1426	23.97	0.55	12	0.46	58.00	2517.00	1677	20241219	-17.11	1152	20240909	20.66	1593	-12.74	20250113	1339	3.81	20250204	1677	-17.11	20241219	1152	20.66	20240909	3.93	N	009270	500	512 억	1990631	N	N	443	N	N
35	20250224	150242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1389	20	2	1.46	616804570	447911	107.86	1365	1391	1358	1779	959	1369	1377.07	1.94	51507	1393	1381	1370	1358	1347	1375	1352	513	410	500	1010	1	1	102586356	1425	23.95	0.55	12	0.44	58.00	2517.00	1677	20241219	-17.17	1152	20240909	20.57	1593	-12.81	20250113	1339	3.73	20250204	1677	-17.17	20241219	1152	20.57	20240909	3.93	N	009270	500	512 억	1990631	N	N	0	N	N
36	20250224	140243	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1384	15	2	1.10	573838139	416907	100.39	1365	1389	1358	1779	959	1369	1376.42	1.94	35601	1393	1381	1370	1358	1347	1375	1352	513	410	500	1010	1	1	102586356	1420	23.86	0.55	12	0.41	58.00	2517.00	1677	20241219	-17.47	1152	20240909	20.14	1593	-13.12	20250113	1339	3.36	20250204	1677	-17.47	20241219	1152	20.14	20240909	3.93	N	009270	500	512 억	1990631	N	N	0	N	N
37	20250224	130242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1377	8	2	0.58	461413300	335177	80.71	1365	1389	1358	1779	959	1369	1376.63	1.94	13924	1393	1381	1370	1358	1347	1375	1352	513	410	500	1010	1	1	102586356	1413	23.74	0.55	12	0.33	58.00	2517.00	1677	20241219	-17.89	1152	20240909	19.53	1593	-13.56	20250113	1339	2.84	20250204	1677	-17.89	20241219	1152	19.53	20240909	3.93	N	009270	500	512 억	1990631	N	N	0	N	N
38	20250224	120242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1379	10	2	0.73	423118120	307395	74.02	1365	1389	1358	1779	959	1369	1376.46	1.94	20296	1393	1381	1370	1358	1347	1375	1352	513	410	500	1010	1	1	102586356	1415	23.78	0.55	12	0.30	58.00	2517.00	1677	20241219	-17.77	1152	20240909	19.70	1593	-13.43	20250113	1339	2.99	20250204	1677	-17.77	20241219	1152	19.70	20240909	3.93	N	009270	500	512 억	1990631	N	N	0	N	N
39	20250224	110242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1380	11	2	0.80	393875020	286216	68.92	1365	1389	1358	1779	959	1369	1376.15	1.94	14593	1393	1381	1370	1358	1347	1375	1352	513	410	500	1010	1	1	102586356	1416	23.79	0.55	12	0.28	58.00	2517.00	1677	20241219	-17.71	1152	20240909	19.79	1593	-13.37	20250113	1339	3.06	20250204	1677	-17.71	20241219	1152	19.79	20240909	3.93	N	009270	500	512 억	1990631	N	N	0	N	N
40	20250224	100241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1373	4	2	0.29	328758514	238990	57.55	1365	1389	1358	1779	959	1369	1375.62	1.94	26068	1393	1381	1370	1358	1347	1375	1352	513	410	500	1010	1	1	102586356	1409	23.67	0.55	12	0.23	58.00	2517.00	1677	20241219	-18.13	1152	20240909	19.18	1593	-13.81	20250113	1339	2.54	20250204	1677	-18.13	20241219	1152	19.18	20240909	3.93	N	009270	500	512 억	1990631	N	N	0	N	N
41	20250224	090243	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1359	-10	5	-0.73	14166851	10393	2.50	1365	1365	1358	1779	959	1369	1363.11	1.94	-4611	1393	1381	1370	1358	1347	1375	1352	513	410	500	1010	1	1	102586356	1394	23.43	0.54	12	0.01	58.00	2517.00	1677	20241219	-18.96	1152	20240909	17.97	1593	-14.69	20250113	1339	1.49	20250204	1677	-18.96	20241219	1152	17.97	20240909	3.93	N	009270	500	512 억	1990631	N	N	0	N	N
42	20250221	160241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1369	-7	5	-0.51	557176731	407386	99.81	1373	1382	1359	1788	964	1376	1367.68	2.06	-117975	1397	1386	1381	1370	1365	1384	1368	513	412	500	1010	1	1	102586356	1404	23.60	0.54	12	0.40	58.00	2517.00	1677	20241219	-18.37	1152	20240909	18.84	1593	-14.06	20250113	1339	2.24	20250204	1677	-18.37	20241219	1152	18.84	20240909	3.94	N	009270	500	512 억	2108451	N	N	77	N	N
43	20250221	150242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1365	-11	5	-0.80	522059193	381701	93.51	1373	1382	1359	1788	964	1376	1367.71	2.06	-114043	1397	1386	1381	1370	1365	1384	1368	513	412	500	1010	1	1	102586356	1400	23.53	0.54	12	0.37	58.00	2517.00	1677	20241219	-18.60	1152	20240909	18.49	1593	-14.31	20250113	1339	1.94	20250204	1677	-18.60	20241219	1152	18.49	20240909	3.94	N	009270	500	512 억	2108451	N	N	77	N	N
44	20250221	140241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1360	-16	5	-1.16	440138676	321579	78.78	1373	1382	1360	1788	964	1376	1368.67	2.06	-88345	1397	1386	1381	1370	1365	1384	1368	513	412	500	1010	1	1	102586356	1395	23.45	0.54	12	0.31	58.00	2517.00	1677	20241219	-18.90	1152	20240909	18.06	1593	-14.63	20250113	1339	1.57	20250204	1677	-18.90	20241219	1152	18.06	20240909	3.94	N	009270	500	512 억	2108451	N	N	77	N	N
45	20250221	130241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1369	-7	5	-0.51	310570528	226555	55.50	1373	1382	1366	1788	964	1376	1370.83	2.06	-59315	1397	1386	1381	1370	1365	1384	1368	513	412	500	1010	1	1	102586356	1404	23.60	0.54	12	0.22	58.00	2517.00	1677	20241219	-18.37	1152	20240909	18.84	1593	-14.06	20250113	1339	2.24	20250204	1677	-18.37	20241219	1152	18.84	20240909	3.94	N	009270	500	512 억	2108451	N	N	77	N	N
46	20250221	120242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1367	-9	5	-0.65	265727817	193805	47.48	1373	1382	1366	1788	964	1376	1371.10	2.06	-52621	1397	1386	1381	1370	1365	1384	1368	513	412	500	1010	1	1	102586356	1402	23.57	0.54	12	0.19	58.00	2517.00	1677	20241219	-18.49	1152	20240909	18.66	1593	-14.19	20250113	1339	2.09	20250204	1677	-18.49	20241219	1152	18.66	20240909	3.94	N	009270	500	512 억	2108451	N	N	77	N	N
47	20250221	110241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1372	-4	5	-0.29	204691416	149202	36.55	1373	1382	1366	1788	964	1376	1371.89	2.06	-42922	1397	1386	1381	1370	1365	1384	1368	513	412	500	1010	1	1	102586356	1407	23.66	0.55	12	0.15	58.00	2517.00	1677	20241219	-18.19	1152	20240909	19.10	1593	-13.87	20250113	1339	2.46	20250204	1677	-18.19	20241219	1152	19.10	20240909	3.94	N	009270	500	512 억	2108451	N	N	77	N	N
48	20250221	100242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1369	-7	5	-0.51	137696122	100339	24.58	1373	1382	1366	1788	964	1376	1372.29	2.06	-37058	1397	1386	1381	1370	1365	1384	1368	513	412	500	1010	1	1	102586356	1404	23.60	0.54	12	0.10	58.00	2517.00	1677	20241219	-18.37	1152	20240909	18.84	1593	-14.06	20250113	1339	2.24	20250204	1677	-18.37	20241219	1152	18.84	20240909	3.94	N	009270	500	512 억	2108451	N	N	77	N	N
49	20250221	090242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1373	-3	5	-0.22	10764091	7835	1.92	1373	1382	1373	1788	964	1376	1373.70	2.06	681	1397	1386	1381	1370	1365	1384	1368	513	412	500	1010	1	1	102586356	1409	23.67	0.55	12	0.01	58.00	2517.00	1677	20241219	-18.13	1152	20240909	19.18	1593	-13.81	20250113	1339	2.54	20250204	1677	-18.13	20241219	1152	19.18	20240909	3.94	N	009270	500	512 억	2108451	N	N	77	N	N
50	20250220	160241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1376	-7	5	-0.51	561001410	405680	41.51	1383	1392	1376	1797	969	1383	1382.87	2.06	-50	1417	1399	1370	1352	1323	1409	1362	513	414	500	1020	1	1	102586356	1412	23.72	0.55	12	0.40	58.00	2517.00	1677	20241219	-17.95	1152	20240909	19.44	1593	-13.62	20250113	1339	2.76	20250204	1677	-17.95	20241219	1152	19.44	20240909	3.95	N	009270	500	512 억	2109378	N	N	77	N	N
51	20250220	150241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1378	-5	5	-0.36	489276712	353686	36.19	1383	1392	1376	1797	969	1383	1383.37	2.06	10169	1417	1399	1370	1352	1323	1409	1362	513	414	500	1020	1	1	102586356	1414	23.76	0.55	12	0.34	58.00	2517.00	1677	20241219	-17.83	1152	20240909	19.62	1593	-13.50	20250113	1339	2.91	20250204	1677	-17.83	20241219	1152	19.62	20240909	3.95	N	009270	500	512 억	2109378	N	N	210	N	N
52	20250220	140242	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1384	1	2	0.07	410044262	296254	30.31	1383	1392	1376	1797	969	1383	1384.10	2.06	21085	1417	1399	1370	1352	1323	1409	1362	513	414	500	1020	1	1	102586356	1420	23.86	0.55	12	0.29	58.00	2517.00	1677	20241219	-17.47	1152	20240909	20.14	1593	-13.12	20250113	1339	3.36	20250204	1677	-17.47	20241219	1152	20.14	20240909	3.95	N	009270	500	512 억	2109378	N	N	210	N	N
53	20250220	130240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1386	3	2	0.22	266597206	192880	19.74	1383	1390	1376	1797	969	1383	1382.19	2.06	4230	1417	1399	1370	1352	1323	1409	1362	513	414	500	1020	1	1	102586356	1422	23.90	0.55	12	0.19	58.00	2517.00	1677	20241219	-17.35	1152	20240909	20.31	1593	-12.99	20250113	1339	3.51	20250204	1677	-17.35	20241219	1152	20.31	20240909	3.95	N	009270	500	512 억	2109378	N	N	210	N	N
54	20250220	120241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1386	3	2	0.22	239974142	173684	17.77	1383	1390	1376	1797	969	1383	1381.66	2.06	-741	1417	1399	1370	1352	1323	1409	1362	513	414	500	1020	1	1	102586356	1422	23.90	0.55	12	0.17	58.00	2517.00	1677	20241219	-17.35	1152	20240909	20.31	1593	-12.99	20250113	1339	3.51	20250204	1677	-17.35	20241219	1152	20.31	20240909	3.95	N	009270	500	512 억	2109378	N	N	210	N	N
55	20250220	110241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1379	-4	5	-0.29	201933673	146116	14.95	1383	1390	1376	1797	969	1383	1382.00	2.06	-14355	1417	1399	1370	1352	1323	1409	1362	513	414	500	1020	1	1	102586356	1415	23.78	0.55	12	0.14	58.00	2517.00	1677	20241219	-17.77	1152	20240909	19.70	1593	-13.43	20250113	1339	2.99	20250204	1677	-17.77	20241219	1152	19.70	20240909	3.95	N	009270	500	512 억	2109378	N	N	210	N	N
56	20250220	100240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1381	-2	5	-0.14	171255462	123863	12.67	1383	1390	1376	1797	969	1383	1382.62	2.06	-10787	1417	1399	1370	1352	1323	1409	1362	513	414	500	1020	1	1	102586356	1417	23.81	0.55	12	0.12	58.00	2517.00	1677	20241219	-17.65	1152	20240909	19.88	1593	-13.31	20250113	1339	3.14	20250204	1677	-17.65	20241219	1152	19.88	20240909	3.95	N	009270	500	512 억	2109378	N	N	210	N	N
57	20250220	090241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1384	1	2	0.07	8705034	6295	0.64	1383	1384	1378	1797	969	1383	1382.81	2.06	-3100	1417	1399	1370	1352	1323	1409	1362	513	414	500	1020	1	1	102586356	1420	23.86	0.55	12	0.01	58.00	2517.00	1677	20241219	-17.47	1152	20240909	20.14	1593	-13.12	20250113	1339	3.36	20250204	1677	-17.47	20241219	1152	20.14	20240909	3.95	N	009270	500	512 억	2109378	N	N	210	N	N
58	20250219	160239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1383	11	2	0.80	1320680195	968713	298.37	1372	1388	1341	1783	961	1372	1363.05	1.97	66876	1398	1385	1374	1361	1350	1379	1355	513	411	500	1010	1	1	102586356	1419	23.84	0.55	12	0.94	58.00	2517.00	1677	20241219	-17.53	1152	20240909	20.05	1593	-13.18	20250113	1339	3.29	20250204	1677	-17.53	20241219	1152	20.05	20240909	3.93	N	009270	500	512 억	2017154	N	N	210	N	N
59	20250219	150241	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1384	12	2	0.87	1267023060	929915	286.42	1372	1388	1341	1783	961	1372	1362.51	1.97	67290	1398	1385	1374	1361	1350	1379	1355	513	411	500	1010	1	1	102586356	1420	23.86	0.55	12	0.91	58.00	2517.00	1677	20241219	-17.47	1152	20240909	20.14	1593	-13.12	20250113	1339	3.36	20250204	1677	-17.47	20241219	1152	20.14	20240909	3.93	N	009270	500	512 억	2017154	N	N	0	N	N
60	20250219	140239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1379	7	2	0.51	1060245092	780398	240.37	1372	1382	1341	1783	961	1372	1358.60	1.97	109639	1398	1385	1374	1361	1350	1379	1355	513	411	500	1010	1	1	102586356	1415	23.78	0.55	12	0.76	58.00	2517.00	1677	20241219	-17.77	1152	20240909	19.70	1593	-13.43	20250113	1339	2.99	20250204	1677	-17.77	20241219	1152	19.70	20240909	3.93	N	009270	500	512 억	2017154	N	N	0	N	N
61	20250219	130240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1359	-13	5	-0.95	760671027	561773	173.03	1372	1374	1341	1783	961	1372	1354.05	1.97	48614	1398	1385	1374	1361	1350	1379	1355	513	411	500	1010	1	1	102586356	1394	23.43	0.54	12	0.55	58.00	2517.00	1677	20241219	-18.96	1152	20240909	17.97	1593	-14.69	20250113	1339	1.49	20250204	1677	-18.96	20241219	1152	17.97	20240909	3.93	N	009270	500	512 억	2017154	N	N	0	N	N
62	20250219	120240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1358	-14	5	-1.02	712682526	526449	162.15	1372	1374	1341	1783	961	1372	1353.75	1.97	44162	1398	1385	1374	1361	1350	1379	1355	513	411	500	1010	1	1	102586356	1393	23.41	0.54	12	0.51	58.00	2517.00	1677	20241219	-19.02	1152	20240909	17.88	1593	-14.75	20250113	1339	1.42	20250204	1677	-19.02	20241219	1152	17.88	20240909	3.93	N	009270	500	512 억	2017154	N	N	0	N	N
63	20250219	110240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1361	-11	5	-0.80	629371553	465045	143.24	1372	1374	1341	1783	961	1372	1353.36	1.97	43860	1398	1385	1374	1361	1350	1379	1355	513	411	500	1010	1	1	102586356	1396	23.47	0.54	12	0.45	58.00	2517.00	1677	20241219	-18.84	1152	20240909	18.14	1593	-14.56	20250113	1339	1.64	20250204	1677	-18.84	20241219	1152	18.14	20240909	3.93	N	009270	500	512 억	2017154	N	N	0	N	N
64	20250219	100239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1355	-17	5	-1.24	421306385	311238	95.86	1372	1374	1341	1783	961	1372	1353.65	1.97	18386	1398	1385	1374	1361	1350	1379	1355	513	411	500	1010	1	1	102586356	1390	23.36	0.54	12	0.30	58.00	2517.00	1677	20241219	-19.20	1152	20240909	17.62	1593	-14.94	20250113	1339	1.19	20250204	1677	-19.20	20241219	1152	17.62	20240909	3.93	N	009270	500	512 억	2017154	N	N	0	N	N
65	20250219	090240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1373	1	2	0.07	11846094	8634	2.66	1372	1374	1372	1783	961	1372	1372.03	1.97	-3844	1398	1385	1374	1361	1350	1379	1355	513	411	500	1010	1	1	102586356	1409	23.67	0.55	12	0.01	58.00	2517.00	1677	20241219	-18.13	1152	20240909	19.18	1593	-13.81	20250113	1339	2.54	20250204	1677	-18.13	20241219	1152	19.18	20240909	3.93	N	009270	500	512 억	2017154	N	N	0	N	N
66	20250218	160239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1372	-8	5	-0.58	438924653	319563	61.13	1377	1387	1363	1794	966	1380	1373.52	1.95	16123	1410	1394	1386	1370	1362	1391	1367	513	414	500	1020	1	1	102586356	1407	23.66	0.55	12	0.31	58.00	2517.00	1677	20241219	-18.19	1152	20240909	19.10	1593	-13.87	20250113	1339	2.46	20250204	1677	-18.19	20241219	1152	19.10	20240909	3.85	N	009270	500	512 억	2001160	N	N	0	N	N
67	20250218	150240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1372	-8	5	-0.58	405170063	294949	56.42	1377	1387	1363	1794	966	1380	1373.70	1.95	12485	1410	1394	1386	1370	1362	1391	1367	513	414	500	1020	1	1	102586356	1407	23.66	0.55	12	0.29	58.00	2517.00	1677	20241219	-18.19	1152	20240909	19.10	1593	-13.87	20250113	1339	2.46	20250204	1677	-18.19	20241219	1152	19.10	20240909	3.85	N	009270	500	512 억	2001160	N	N	0	N	N
68	20250218	140240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1370	-10	5	-0.72	364010176	264912	50.67	1377	1387	1363	1794	966	1380	1374.08	1.95	6440	1410	1394	1386	1370	1362	1391	1367	513	414	500	1020	1	1	102586356	1405	23.62	0.54	12	0.26	58.00	2517.00	1677	20241219	-18.31	1152	20240909	18.92	1593	-14.00	20250113	1339	2.32	20250204	1677	-18.31	20241219	1152	18.92	20240909	3.85	N	009270	500	512 억	2001160	N	N	0	N	N
69	20250218	130239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1369	-11	5	-0.80	233793601	169775	32.47	1377	1387	1367	1794	966	1380	1377.08	1.95	-3901	1410	1394	1386	1370	1362	1391	1367	513	414	500	1020	1	1	102586356	1404	23.60	0.54	12	0.17	58.00	2517.00	1677	20241219	-18.37	1152	20240909	18.84	1593	-14.06	20250113	1339	2.24	20250204	1677	-18.37	20241219	1152	18.84	20240909	3.85	N	009270	500	512 억	2001160	N	N	0	N	N
70	20250218	120239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1376	-4	5	-0.29	169131250	122639	23.46	1377	1387	1375	1794	966	1380	1379.10	1.95	-6431	1410	1394	1386	1370	1362	1391	1367	513	414	500	1020	1	1	102586356	1412	23.72	0.55	12	0.12	58.00	2517.00	1677	20241219	-17.95	1152	20240909	19.44	1593	-13.62	20250113	1339	2.76	20250204	1677	-17.95	20241219	1152	19.44	20240909	3.85	N	009270	500	512 억	2001160	N	N	0	N	N
71	20250218	110239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1377	-3	5	-0.22	103537044	75021	14.35	1377	1387	1375	1794	966	1380	1380.11	1.95	-9619	1410	1394	1386	1370	1362	1391	1367	513	414	500	1020	1	1	102586356	1413	23.74	0.55	12	0.07	58.00	2517.00	1677	20241219	-17.89	1152	20240909	19.53	1593	-13.56	20250113	1339	2.84	20250204	1677	-17.89	20241219	1152	19.53	20240909	3.85	N	009270	500	512 억	2001160	N	N	0	N	N
72	20250218	100239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1379	-1	5	-0.07	63103403	45686	8.74	1377	1387	1377	1794	966	1380	1381.24	1.95	-1296	1410	1394	1386	1370	1362	1391	1367	513	414	500	1020	1	1	102586356	1415	23.78	0.55	12	0.04	58.00	2517.00	1677	20241219	-17.77	1152	20240909	19.70	1593	-13.43	20250113	1339	2.99	20250204	1677	-17.77	20241219	1152	19.70	20240909	3.85	N	009270	500	512 억	2001160	N	N	0	N	N
73	20250218	090239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1385	5	2	0.36	14217831	10317	1.97	1377	1386	1377	1794	966	1380	1378.10	1.95	1012	1410	1394	1386	1370	1362	1391	1367	513	414	500	1020	1	1	102586356	1421	23.88	0.55	12	0.01	58.00	2517.00	1677	20241219	-17.41	1152	20240909	20.23	1593	-13.06	20250113	1339	3.44	20250204	1677	-17.41	20241219	1152	20.23	20240909	3.85	N	009270	500	512 억	2001160	N	N	0	N	N
74	20250217	160239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1380	-23	5	-1.64	724154060	521890	129.89	1389	1402	1378	1823	983	1403	1387.61	1.92	30822	1425	1413	1400	1388	1375	1407	1382	513	420	500	1030	1	1	102586356	1416	23.79	0.55	12	0.51	58.00	2517.00	1677	20241219	-17.71	1152	20240909	19.79	1593	-13.37	20250113	1339	3.06	20250204	1677	-17.71	20241219	1152	19.79	20240909	3.90	N	009270	500	512 억	1969758	N	N	399	N	N
75	20250217	150239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1382	-21	5	-1.50	689788965	497007	123.69	1389	1402	1378	1823	983	1403	1387.89	1.92	28713	1425	1413	1400	1388	1375	1407	1382	513	420	500	1030	1	1	102586356	1418	23.83	0.55	12	0.48	58.00	2517.00	1677	20241219	-17.59	1152	20240909	19.97	1593	-13.25	20250113	1339	3.21	20250204	1677	-17.59	20241219	1152	19.97	20240909	3.90	N	009270	500	512 억	1969758	N	N	399	N	N
76	20250217	140238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1384	-19	5	-1.35	554827330	399316	99.38	1389	1402	1382	1823	983	1403	1389.44	1.92	33645	1425	1413	1400	1388	1375	1407	1382	513	420	500	1030	1	1	102586356	1420	23.86	0.55	12	0.39	58.00	2517.00	1677	20241219	-17.47	1152	20240909	20.14	1593	-13.12	20250113	1339	3.36	20250204	1677	-17.47	20241219	1152	20.14	20240909	3.90	N	009270	500	512 억	1969758	N	N	399	N	N
77	20250217	130240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1390	-13	5	-0.93	385453433	276965	68.93	1389	1402	1385	1823	983	1403	1391.70	1.92	36311	1425	1413	1400	1388	1375	1407	1382	513	420	500	1030	1	1	102586356	1426	23.97	0.55	12	0.27	58.00	2517.00	1677	20241219	-17.11	1152	20240909	20.66	1593	-12.74	20250113	1339	3.81	20250204	1677	-17.11	20241219	1152	20.66	20240909	3.90	N	009270	500	512 억	1969758	N	N	399	N	N
78	20250217	120240	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1389	-14	5	-1.00	358932005	257892	64.18	1389	1402	1385	1823	983	1403	1391.79	1.92	34986	1425	1413	1400	1388	1375	1407	1382	513	420	500	1030	1	1	102586356	1425	23.95	0.55	12	0.25	58.00	2517.00	1677	20241219	-17.17	1152	20240909	20.57	1593	-12.81	20250113	1339	3.73	20250204	1677	-17.17	20241219	1152	20.57	20240909	3.90	N	009270	500	512 억	1969758	N	N	399	N	N
79	20250217	110239	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1391	-12	5	-0.86	278745097	200126	49.81	1389	1402	1385	1823	983	1403	1392.85	1.92	29264	1425	1413	1400	1388	1375	1407	1382	513	420	500	1030	1	1	102586356	1427	23.98	0.55	12	0.20	58.00	2517.00	1677	20241219	-17.05	1152	20240909	20.75	1593	-12.68	20250113	1339	3.88	20250204	1677	-17.05	20241219	1152	20.75	20240909	3.90	N	009270	500	512 억	1969758	N	N	399	N	N
80	20250217	100238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1393	-10	5	-0.71	182808240	131076	32.62	1389	1402	1389	1823	983	1403	1394.67	1.92	17236	1425	1413	1400	1388	1375	1407	1382	513	420	500	1030	1	1	102586356	1429	24.02	0.55	12	0.13	58.00	2517.00	1677	20241219	-16.94	1152	20240909	20.92	1593	-12.55	20250113	1339	4.03	20250204	1677	-16.94	20241219	1152	20.92	20240909	3.90	N	009270	500	512 억	1969758	N	N	399	N	N
81	20250217	090238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1394	-9	5	-0.64	30549467	21974	5.47	1389	1402	1389	1823	983	1403	1390.26	1.92	1206	1425	1413	1400	1388	1375	1407	1382	513	420	500	1030	1	1	102586356	1430	24.03	0.55	12	0.02	58.00	2517.00	1677	20241219	-16.88	1152	20240909	21.01	1593	-12.49	20250113	1339	4.11	20250204	1677	-16.88	20241219	1152	21.01	20240909	3.90	N	009270	500	512 억	1969758	N	N	399	N	N
82	20250214	160237	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1403	-1	5	-0.07	556263103	399168	39.23	1406	1412	1387	1825	983	1404	1393.54	1.99	-67740	1461	1432	1409	1380	1357	1447	1395	513	421	500	1030	1	1	102586356	1439	24.19	0.56	12	0.39	58.00	2517.00	1677	20241219	-16.34	1152	20240909	21.79	1593	-11.93	20250113	1339	4.78	20250204	1677	-16.34	20241219	1152	21.79	20240909	3.83	N	009270	500	512 억	2036980	N	N	399	N	N
83	20250214	150237	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1392	-12	5	-0.85	490457824	352058	34.60	1406	1412	1387	1825	983	1404	1393.12	1.99	-70249	1461	1432	1409	1380	1357	1447	1395	513	421	500	1030	1	1	102586356	1428	24.00	0.55	12	0.34	58.00	2517.00	1677	20241219	-16.99	1152	20240909	20.83	1593	-12.62	20250113	1339	3.96	20250204	1677	-16.99	20241219	1152	20.83	20240909	3.83	N	009270	500	512 억	2036980	N	N	85	N	N
84	20250214	140238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1391	-13	5	-0.93	445179451	319516	31.40	1406	1412	1387	1825	983	1404	1393.29	1.99	-74500	1461	1432	1409	1380	1357	1447	1395	513	421	500	1030	1	1	102586356	1427	23.98	0.55	12	0.31	58.00	2517.00	1677	20241219	-17.05	1152	20240909	20.75	1593	-12.68	20250113	1339	3.88	20250204	1677	-17.05	20241219	1152	20.75	20240909	3.83	N	009270	500	512 억	2036980	N	N	85	N	N
85	20250214	130238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1392	-12	5	-0.85	366059369	262611	25.81	1406	1412	1389	1825	983	1404	1393.92	1.99	-73907	1461	1432	1409	1380	1357	1447	1395	513	421	500	1030	1	1	102586356	1428	24.00	0.55	12	0.26	58.00	2517.00	1677	20241219	-16.99	1152	20240909	20.83	1593	-12.62	20250113	1339	3.96	20250204	1677	-16.99	20241219	1152	20.83	20240909	3.83	N	009270	500	512 억	2036980	N	N	85	N	N
86	20250214	120238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1394	-10	5	-0.71	320580289	229967	22.60	1406	1412	1389	1825	983	1404	1394.03	1.99	-74153	1461	1432	1409	1380	1357	1447	1395	513	421	500	1030	1	1	102586356	1430	24.03	0.55	12	0.22	58.00	2517.00	1677	20241219	-16.88	1152	20240909	21.01	1593	-12.49	20250113	1339	4.11	20250204	1677	-16.88	20241219	1152	21.01	20240909	3.83	N	009270	500	512 억	2036980	N	N	85	N	N
87	20250214	110237	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1392	-12	5	-0.85	296106710	212414	20.88	1406	1412	1389	1825	983	1404	1394.01	1.99	-71390	1461	1432	1409	1380	1357	1447	1395	513	421	500	1030	1	1	102586356	1428	24.00	0.55	12	0.21	58.00	2517.00	1677	20241219	-16.99	1152	20240909	20.83	1593	-12.62	20250113	1339	3.96	20250204	1677	-16.99	20241219	1152	20.83	20240909	3.83	N	009270	500	512 억	2036980	N	N	85	N	N
88	20250214	100237	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1390	-14	5	-1.00	231963578	166338	16.35	1406	1412	1389	1825	983	1404	1394.53	1.99	-62941	1461	1432	1409	1380	1357	1447	1395	513	421	500	1030	1	1	102586356	1426	23.97	0.55	12	0.16	58.00	2517.00	1677	20241219	-17.11	1152	20240909	20.66	1593	-12.74	20250113	1339	3.81	20250204	1677	-17.11	20241219	1152	20.66	20240909	3.83	N	009270	500	512 억	2036980	N	N	85	N	N
89	20250214	090238	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1404	0	3	0.00	15170638	10783	1.06	1406	1412	1404	1825	983	1404	1406.90	1.99	-6197	1461	1432	1409	1380	1357	1447	1395	513	421	500	1030	1	1	102586356	1440	24.21	0.56	12	0.01	58.00	2517.00	1677	20241219	-16.28	1152	20240909	21.88	1593	-11.86	20250113	1339	4.85	20250204	1677	-16.28	20241219	1152	21.88	20240909	3.83	N	009270	500	512 억	2036980	N	N	85	N	N
90	20250213	160236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1404	19	2	1.37	1430586112	1012507	206.04	1398	1438	1386	1800	970	1385	1412.99	1.79	196658	1431	1408	1394	1371	1357	1401	1364	513	415	500	1020	1	1	102586356	1440	24.21	0.56	12	0.99	58.00	2517.00	1677	20241219	-16.28	1152	20240909	21.88	1593	-11.86	20250113	1339	4.85	20250204	1677	-16.28	20241219	1152	21.88	20240909	3.87	N	009270	500	512 억	1836593	N	N	85	N	N
91	20250213	150236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1403	18	2	1.30	1389366387	983159	200.07	1398	1438	1386	1800	970	1385	1413.17	1.79	200701	1431	1408	1394	1371	1357	1401	1364	513	415	500	1020	1	1	102586356	1439	24.19	0.56	12	0.96	58.00	2517.00	1677	20241219	-16.34	1152	20240909	21.79	1593	-11.93	20250113	1339	4.78	20250204	1677	-16.34	20241219	1152	21.79	20240909	3.87	N	009270	500	512 억	1836593	N	N	1052	N	N
92	20250213	140236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1409	24	2	1.73	1270046930	898209	182.78	1398	1438	1386	1800	970	1385	1413.98	1.79	202235	1431	1408	1394	1371	1357	1401	1364	513	415	500	1020	1	1	102586356	1445	24.29	0.56	12	0.88	58.00	2517.00	1677	20241219	-15.98	1152	20240909	22.31	1593	-11.55	20250113	1339	5.23	20250204	1677	-15.98	20241219	1152	22.31	20240909	3.87	N	009270	500	512 억	1836593	N	N	1052	N	N
93	20250213	130236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1414	29	2	2.09	1199574538	848260	172.62	1398	1438	1386	1800	970	1385	1414.16	1.79	212696	1431	1408	1394	1371	1357	1401	1364	513	415	500	1020	1	1	102586356	1451	24.38	0.56	12	0.83	58.00	2517.00	1677	20241219	-15.68	1152	20240909	22.74	1593	-11.24	20250113	1339	5.60	20250204	1677	-15.68	20241219	1152	22.74	20240909	3.87	N	009270	500	512 억	1836593	N	N	1052	N	N
94	20250213	120236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1419	34	2	2.45	1137867097	804658	163.75	1398	1438	1386	1800	970	1385	1414.10	1.79	192989	1431	1408	1394	1371	1357	1401	1364	513	415	500	1020	1	1	102586356	1456	24.47	0.56	12	0.78	58.00	2517.00	1677	20241219	-15.38	1152	20240909	23.18	1593	-10.92	20250113	1339	5.97	20250204	1677	-15.38	20241219	1152	23.18	20240909	3.87	N	009270	500	512 억	1836593	N	N	1052	N	N
95	20250213	110235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1402	17	2	1.23	1041183064	736173	149.81	1398	1438	1386	1800	970	1385	1414.32	1.79	170411	1431	1408	1394	1371	1357	1401	1364	513	415	500	1020	1	1	102586356	1438	24.17	0.56	12	0.72	58.00	2517.00	1677	20241219	-16.40	1152	20240909	21.70	1593	-11.99	20250113	1339	4.71	20250204	1677	-16.40	20241219	1152	21.70	20240909	3.87	N	009270	500	512 억	1836593	N	N	1052	N	N
96	20250213	100236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1418	33	2	2.38	606539117	427368	86.97	1398	1438	1386	1800	970	1385	1419.24	1.79	121911	1431	1408	1394	1371	1357	1401	1364	513	415	500	1020	1	1	102586356	1455	24.45	0.56	12	0.42	58.00	2517.00	1677	20241219	-15.44	1152	20240909	23.09	1593	-10.99	20250113	1339	5.90	20250204	1677	-15.44	20241219	1152	23.09	20240909	3.87	N	009270	500	512 억	1836593	N	N	1052	N	N
97	20250213	090235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1405	20	2	1.44	55406563	39589	8.06	1398	1407	1386	1800	970	1385	1399.54	1.79	15883	1431	1408	1394	1371	1357	1401	1364	513	415	500	1020	1	1	102586356	1441	24.22	0.56	12	0.04	58.00	2517.00	1677	20241219	-16.22	1152	20240909	21.96	1593	-11.80	20250113	1339	4.93	20250204	1677	-16.22	20241219	1152	21.96	20240909	3.87	N	009270	500	512 억	1836593	N	N	1052	N	N
98	20250212	160235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1385	-23	5	-1.63	683352443	491404	160.92	1417	1417	1380	1830	986	1408	1390.61	1.80	-37742	1447	1427	1414	1394	1381	1424	1391	513	422	500	1040	1	1	102586356	1421	23.88	0.55	12	0.48	58.00	2517.00	1677	20241219	-17.41	1152	20240909	20.23	1593	-13.06	20250113	1339	3.44	20250204	1677	-17.41	20241219	1152	20.23	20240909	3.86	N	009270	500	512 억	1851065	N	N	1052	N	N
99	20250212	150235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1385	-23	5	-1.63	632837193	454883	148.96	1417	1417	1380	1830	986	1408	1391.21	1.80	-42117	1447	1427	1414	1394	1381	1424	1391	513	422	500	1040	1	1	102586356	1421	23.88	0.55	12	0.44	58.00	2517.00	1677	20241219	-17.41	1152	20240909	20.23	1593	-13.06	20250113	1339	3.44	20250204	1677	-17.41	20241219	1152	20.23	20240909	3.86	N	009270	500	512 억	1851065	N	N	3827	N	N
100	20250212	140235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1386	-22	5	-1.56	569520634	409134	133.98	1417	1417	1380	1830	986	1408	1392.01	1.80	-55058	1447	1427	1414	1394	1381	1424	1391	513	422	500	1040	1	1	102586356	1422	23.90	0.55	12	0.40	58.00	2517.00	1677	20241219	-17.35	1152	20240909	20.31	1593	-12.99	20250113	1339	3.51	20250204	1677	-17.35	20241219	1152	20.31	20240909	3.86	N	009270	500	512 억	1851065	N	N	3827	N	N
101	20250212	130235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1386	-22	5	-1.56	490894800	352376	115.40	1417	1417	1380	1830	986	1408	1393.10	1.80	-66167	1447	1427	1414	1394	1381	1424	1391	513	422	500	1040	1	1	102586356	1422	23.90	0.55	12	0.34	58.00	2517.00	1677	20241219	-17.35	1152	20240909	20.31	1593	-12.99	20250113	1339	3.51	20250204	1677	-17.35	20241219	1152	20.31	20240909	3.86	N	009270	500	512 억	1851065	N	N	3827	N	N
102	20250212	120234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1392	-16	5	-1.14	366415835	262629	86.00	1417	1417	1391	1830	986	1408	1395.18	1.80	-51773	1447	1427	1414	1394	1381	1424	1391	513	422	500	1040	1	1	102586356	1428	24.00	0.55	12	0.26	58.00	2517.00	1677	20241219	-16.99	1152	20240909	20.83	1593	-12.62	20250113	1339	3.96	20250204	1677	-16.99	20241219	1152	20.83	20240909	3.86	N	009270	500	512 억	1851065	N	N	3827	N	N
103	20250212	110235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1395	-13	5	-0.92	291913211	209116	68.48	1417	1417	1391	1830	986	1408	1395.94	1.80	-44053	1447	1427	1414	1394	1381	1424	1391	513	422	500	1040	1	1	102586356	1431	24.05	0.55	12	0.20	58.00	2517.00	1677	20241219	-16.82	1152	20240909	21.09	1593	-12.43	20250113	1339	4.18	20250204	1677	-16.82	20241219	1152	21.09	20240909	3.86	N	009270	500	512 억	1851065	N	N	3827	N	N
104	20250212	100235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1393	-15	5	-1.07	188635588	135015	44.21	1417	1417	1391	1830	986	1408	1397.15	1.80	-15252	1447	1427	1414	1394	1381	1424	1391	513	422	500	1040	1	1	102586356	1429	24.02	0.55	12	0.13	58.00	2517.00	1677	20241219	-16.94	1152	20240909	20.92	1593	-12.55	20250113	1339	4.03	20250204	1677	-16.94	20241219	1152	20.92	20240909	3.86	N	009270	500	512 억	1851065	N	N	3827	N	N
105	20250212	090236	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1405	-3	5	-0.21	4635224	3296	1.08	1417	1417	1403	1830	986	1408	1406.32	1.80	-2330	1447	1427	1414	1394	1381	1424	1391	513	422	500	1040	1	1	102586356	1441	24.22	0.56	12	0.00	58.00	2517.00	1677	20241219	-16.22	1152	20240909	21.96	1593	-11.80	20250113	1339	4.93	20250204	1677	-16.22	20241219	1152	21.96	20240909	3.86	N	009270	500	512 억	1851065	N	N	3827	N	N
106	20250211	160234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1408	-5	5	-0.35	428500266	303644	48.59	1408	1434	1401	1836	990	1413	1411.19	1.79	43723	1459	1435	1410	1386	1361	1448	1399	513	423	500	1040	1	1	102586356	1444	24.28	0.56	12	0.30	58.00	2517.00	1677	20241219	-16.04	1152	20240909	22.22	1593	-11.61	20250113	1339	5.15	20250204	1677	-16.04	20241219	1152	22.22	20240909	3.89	N	009270	500	512 억	1837091	N	N	3827	N	N
107	20250211	150234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1406	-7	5	-0.50	387526578	274462	43.92	1408	1434	1402	1836	990	1413	1411.95	1.79	40635	1459	1435	1410	1386	1361	1448	1399	513	423	500	1040	1	1	102586356	1442	24.24	0.56	12	0.27	58.00	2517.00	1677	20241219	-16.16	1152	20240909	22.05	1593	-11.74	20250113	1339	5.00	20250204	1677	-16.16	20241219	1152	22.05	20240909	3.89	N	009270	500	512 억	1837091	N	N	5709	N	N
108	20250211	140235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1412	-1	5	-0.07	305145640	215898	34.55	1408	1434	1407	1836	990	1413	1413.38	1.79	40622	1459	1435	1410	1386	1361	1448	1399	513	423	500	1040	1	1	102586356	1449	24.34	0.56	12	0.21	58.00	2517.00	1677	20241219	-15.80	1152	20240909	22.57	1593	-11.36	20250113	1339	5.45	20250204	1677	-15.80	20241219	1152	22.57	20240909	3.89	N	009270	500	512 억	1837091	N	N	5709	N	N
109	20250211	130232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1415	2	2	0.14	275347170	194789	31.17	1408	1434	1407	1836	990	1413	1413.57	1.79	42966	1459	1435	1410	1386	1361	1448	1399	513	423	500	1040	1	1	102586356	1452	24.40	0.56	12	0.19	58.00	2517.00	1677	20241219	-15.62	1152	20240909	22.83	1593	-11.17	20250113	1339	5.68	20250204	1677	-15.62	20241219	1152	22.83	20240909	3.89	N	009270	500	512 억	1837091	N	N	5709	N	N
110	20250211	120234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1413	0	3	0.00	231124050	163509	26.17	1408	1434	1407	1836	990	1413	1413.52	1.79	31471	1459	1435	1410	1386	1361	1448	1399	513	423	500	1040	1	1	102586356	1450	24.36	0.56	12	0.16	58.00	2517.00	1677	20241219	-15.74	1152	20240909	22.66	1593	-11.30	20250113	1339	5.53	20250204	1677	-15.74	20241219	1152	22.66	20240909	3.89	N	009270	500	512 억	1837091	N	N	5709	N	N
111	20250211	110235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1418	5	2	0.35	168489788	119248	19.08	1408	1434	1407	1836	990	1413	1412.94	1.79	23341	1459	1435	1410	1386	1361	1448	1399	513	423	500	1040	1	1	102586356	1455	24.45	0.56	12	0.12	58.00	2517.00	1677	20241219	-15.44	1152	20240909	23.09	1593	-10.99	20250113	1339	5.90	20250204	1677	-15.44	20241219	1152	23.09	20240909	3.89	N	009270	500	512 억	1837091	N	N	5709	N	N
112	20250211	100234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1412	-1	5	-0.07	138111425	97772	15.65	1408	1434	1407	1836	990	1413	1412.59	1.79	15120	1459	1435	1410	1386	1361	1448	1399	513	423	500	1040	1	1	102586356	1449	24.34	0.56	12	0.10	58.00	2517.00	1677	20241219	-15.80	1152	20240909	22.57	1593	-11.36	20250113	1339	5.45	20250204	1677	-15.80	20241219	1152	22.57	20240909	3.89	N	009270	500	512 억	1837091	N	N	5709	N	N
113	20250211	090235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1421	8	2	0.57	22022221	15635	2.50	1408	1434	1408	1836	990	1413	1408.52	1.79	2183	1459	1435	1410	1386	1361	1448	1399	513	423	500	1040	1	1	102586356	1458	24.50	0.56	12	0.02	58.00	2517.00	1677	20241219	-15.27	1152	20240909	23.35	1593	-10.80	20250113	1339	6.12	20250204	1677	-15.27	20241219	1152	23.35	20240909	3.89	N	009270	500	512 억	1837091	N	N	5709	N	N
114	20250210	160233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1413	12	2	0.86	885353911	624416	128.70	1412	1434	1385	1821	981	1401	1417.98	1.72	73018	1429	1415	1398	1384	1367	1422	1391	513	420	500	1030	1	1	102586356	1450	24.36	0.56	12	0.61	58.00	2517.00	1677	20241219	-15.74	1152	20240909	22.66	1593	-11.30	20250113	1339	5.53	20250204	1677	-15.74	20241219	1152	22.66	20240909	3.95	N	009270	500	512 억	1769348	N	N	5709	N	N
115	20250210	150234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1410	9	2	0.64	822022402	579562	119.46	1412	1434	1385	1821	981	1401	1418.40	1.72	67642	1429	1415	1398	1384	1367	1422	1391	513	420	500	1030	1	1	102586356	1446	24.31	0.56	12	0.56	58.00	2517.00	1677	20241219	-15.92	1152	20240909	22.40	1593	-11.49	20250113	1339	5.30	20250204	1677	-15.92	20241219	1152	22.40	20240909	3.95	N	009270	500	512 억	1769348	N	N	0	N	N
116	20250210	140234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1416	15	2	1.07	750282188	528788	108.99	1412	1434	1385	1821	981	1401	1418.93	1.72	69403	1429	1415	1398	1384	1367	1422	1391	513	420	500	1030	1	1	102586356	1453	24.41	0.56	12	0.52	58.00	2517.00	1677	20241219	-15.56	1152	20240909	22.92	1593	-11.11	20250113	1339	5.75	20250204	1677	-15.56	20241219	1152	22.92	20240909	3.95	N	009270	500	512 억	1769348	N	N	0	N	N
117	20250210	130234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1422	21	2	1.50	668470282	470927	97.07	1412	1434	1385	1821	981	1401	1419.54	1.72	60681	1429	1415	1398	1384	1367	1422	1391	513	420	500	1030	1	1	102586356	1459	24.52	0.56	12	0.46	58.00	2517.00	1677	20241219	-15.21	1152	20240909	23.44	1593	-10.73	20250113	1339	6.20	20250204	1677	-15.21	20241219	1152	23.44	20240909	3.95	N	009270	500	512 억	1769348	N	N	0	N	N
118	20250210	120233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1415	14	2	1.00	578161462	407182	83.93	1412	1434	1385	1821	981	1401	1419.99	1.72	41468	1429	1415	1398	1384	1367	1422	1391	513	420	500	1030	1	1	102586356	1452	24.40	0.56	12	0.40	58.00	2517.00	1677	20241219	-15.62	1152	20240909	22.83	1593	-11.17	20250113	1339	5.68	20250204	1677	-15.62	20241219	1152	22.83	20240909	3.95	N	009270	500	512 억	1769348	N	N	0	N	N
119	20250210	110233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1429	28	2	2.00	440490996	310225	63.94	1412	1434	1385	1821	981	1401	1420.01	1.72	25849	1429	1415	1398	1384	1367	1422	1391	513	420	500	1030	1	1	102586356	1466	24.64	0.57	12	0.30	58.00	2517.00	1677	20241219	-14.79	1152	20240909	24.05	1593	-10.30	20250113	1339	6.72	20250204	1677	-14.79	20241219	1152	24.05	20240909	3.95	N	009270	500	512 억	1769348	N	N	0	N	N
120	20250210	100232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1425	24	2	1.71	294104492	207787	42.83	1412	1427	1385	1821	981	1401	1415.53	1.72	10804	1429	1415	1398	1384	1367	1422	1391	513	420	500	1030	1	1	102586356	1462	24.57	0.57	12	0.20	58.00	2517.00	1677	20241219	-15.03	1152	20240909	23.70	1593	-10.55	20250113	1339	6.42	20250204	1677	-15.03	20241219	1152	23.70	20240909	3.95	N	009270	500	512 억	1769348	N	N	0	N	N
121	20250210	090233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1399	-2	5	-0.14	18065059	12862	2.65	1412	1412	1397	1821	981	1401	1405.05	1.72	-8130	1429	1415	1398	1384	1367	1422	1391	513	420	500	1030	1	1	102586356	1435	24.12	0.56	12	0.01	58.00	2517.00	1677	20241219	-16.58	1152	20240909	21.44	1593	-12.18	20250113	1339	4.48	20250204	1677	-16.58	20241219	1152	21.44	20240909	3.95	N	009270	500	512 억	1769348	N	N	0	N	N
122	20250207	160231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1401	2	2	0.14	672418644	482088	88.31	1399	1412	1381	1818	980	1399	1394.80	1.75	-27237	1441	1420	1394	1373	1347	1430	1383	513	419	500	1030	1	1	102586356	1437	24.16	0.56	12	0.47	58.00	2517.00	1677	20241219	-16.46	1152	20240909	21.61	1593	-12.05	20250113	1339	4.63	20250204	1677	-16.46	20241219	1152	21.61	20240909	4.02	N	009270	500	512 억	1794604	N	N	0	N	N
123	20250207	150232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1400	1	2	0.07	596405401	427790	78.36	1399	1412	1381	1818	980	1399	1394.15	1.75	-19835	1441	1420	1394	1373	1347	1430	1383	513	419	500	1030	1	1	102586356	1436	24.14	0.56	12	0.42	58.00	2517.00	1677	20241219	-16.52	1152	20240909	21.53	1593	-12.12	20250113	1339	4.56	20250204	1677	-16.52	20241219	1152	21.53	20240909	4.02	N	009270	500	512 억	1794604	N	N	0	N	N
124	20250207	140231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1402	3	2	0.21	493522215	354318	64.90	1399	1412	1381	1818	980	1399	1392.88	1.75	-38225	1441	1420	1394	1373	1347	1430	1383	513	419	500	1030	1	1	102586356	1438	24.17	0.56	12	0.35	58.00	2517.00	1677	20241219	-16.40	1152	20240909	21.70	1593	-11.99	20250113	1339	4.71	20250204	1677	-16.40	20241219	1152	21.70	20240909	4.02	N	009270	500	512 억	1794604	N	N	0	N	N
125	20250207	130231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1404	5	2	0.36	436554461	313714	57.46	1399	1412	1381	1818	980	1399	1391.57	1.75	-44509	1441	1420	1394	1373	1347	1430	1383	513	419	500	1030	1	1	102586356	1440	24.21	0.56	12	0.31	58.00	2517.00	1677	20241219	-16.28	1152	20240909	21.88	1593	-11.86	20250113	1339	4.85	20250204	1677	-16.28	20241219	1152	21.88	20240909	4.02	N	009270	500	512 억	1794604	N	N	0	N	N
126	20250207	120230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1381	-18	5	-1.29	275998914	199013	36.45	1399	1404	1381	1818	980	1399	1386.84	1.75	-26889	1441	1420	1394	1373	1347	1430	1383	513	419	500	1030	1	1	102586356	1417	23.81	0.55	12	0.19	58.00	2517.00	1677	20241219	-17.65	1152	20240909	19.88	1593	-13.31	20250113	1339	3.14	20250204	1677	-17.65	20241219	1152	19.88	20240909	4.02	N	009270	500	512 억	1794604	N	N	0	N	N
127	20250207	110230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1384	-15	5	-1.07	232124059	167279	30.64	1399	1404	1381	1818	980	1399	1387.65	1.75	-24480	1441	1420	1394	1373	1347	1430	1383	513	419	500	1030	1	1	102586356	1420	23.86	0.55	12	0.16	58.00	2517.00	1677	20241219	-17.47	1152	20240909	20.14	1593	-13.12	20250113	1339	3.36	20250204	1677	-17.47	20241219	1152	20.14	20240909	4.02	N	009270	500	512 억	1794604	N	N	0	N	N
128	20250207	100231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1383	-16	5	-1.14	92589421	66678	12.21	1399	1404	1382	1818	980	1399	1388.60	1.75	-10222	1441	1420	1394	1373	1347	1430	1383	513	419	500	1030	1	1	102586356	1419	23.84	0.55	12	0.06	58.00	2517.00	1677	20241219	-17.53	1152	20240909	20.05	1593	-13.18	20250113	1339	3.29	20250204	1677	-17.53	20241219	1152	20.05	20240909	4.02	N	009270	500	512 억	1794604	N	N	0	N	N
129	20250207	090231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1402	3	2	0.21	6677362	4776	0.87	1399	1402	1392	1818	980	1399	1398.11	1.75	-2606	1441	1420	1394	1373	1347	1430	1383	513	419	500	1030	1	1	102586356	1438	24.17	0.56	12	0.00	58.00	2517.00	1677	20241219	-16.40	1152	20240909	21.70	1593	-11.99	20250113	1339	4.71	20250204	1677	-16.40	20241219	1152	21.70	20240909	4.02	N	009270	500	512 억	1794604	N	N	0	N	N
130	20250206	160227	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1399	24	2	1.75	759080617	545517	144.77	1380	1415	1368	1787	963	1375	1391.38	1.75	10453	1398	1386	1368	1356	1338	1392	1362	513	412	500	1010	1	1	102586356	1435	24.12	0.56	12	0.53	58.00	2517.00	1677	20241219	-16.58	1152	20240909	21.44	1593	-12.18	20250113	1339	4.48	20250204	1677	-16.58	20241219	1152	21.44	20240909	3.99	N	009270	500	512 억	1796137	N	N	131	N	N
131	20250206	150228	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1393	18	2	1.31	722513873	519338	137.83	1380	1415	1368	1787	963	1375	1391.22	1.75	12363	1398	1386	1368	1356	1338	1392	1362	513	412	500	1010	1	1	102586356	1429	24.02	0.55	12	0.51	58.00	2517.00	1677	20241219	-16.94	1152	20240909	20.92	1593	-12.55	20250113	1339	4.03	20250204	1677	-16.94	20241219	1152	20.92	20240909	3.99	N	009270	500	512 억	1796137	N	N	131	N	N
132	20250206	140229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1395	20	2	1.45	649473631	466897	123.91	1380	1415	1368	1787	963	1375	1391.04	1.75	14431	1398	1386	1368	1356	1338	1392	1362	513	412	500	1010	1	1	102586356	1431	24.05	0.55	12	0.46	58.00	2517.00	1677	20241219	-16.82	1152	20240909	21.09	1593	-12.43	20250113	1339	4.18	20250204	1677	-16.82	20241219	1152	21.09	20240909	3.99	N	009270	500	512 억	1796137	N	N	131	N	N
133	20250206	130227	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1396	21	2	1.53	608876792	437815	116.19	1380	1415	1368	1787	963	1375	1390.72	1.75	15169	1398	1386	1368	1356	1338	1392	1362	513	412	500	1010	1	1	102586356	1432	24.07	0.55	12	0.43	58.00	2517.00	1677	20241219	-16.76	1152	20240909	21.18	1593	-12.37	20250113	1339	4.26	20250204	1677	-16.76	20241219	1152	21.18	20240909	3.99	N	009270	500	512 억	1796137	N	N	131	N	N
134	20250206	120226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1396	21	2	1.53	570906707	410571	108.96	1380	1415	1368	1787	963	1375	1390.52	1.75	16998	1398	1386	1368	1356	1338	1392	1362	513	412	500	1010	1	1	102586356	1432	24.07	0.55	12	0.40	58.00	2517.00	1677	20241219	-16.76	1152	20240909	21.18	1593	-12.37	20250113	1339	4.26	20250204	1677	-16.76	20241219	1152	21.18	20240909	3.99	N	009270	500	512 억	1796137	N	N	131	N	N
135	20250206	110220	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1402	27	2	1.96	466361525	335740	89.10	1380	1415	1368	1787	963	1375	1389.06	1.75	28031	1398	1386	1368	1356	1338	1392	1362	513	412	500	1010	1	1	102586356	1438	24.17	0.56	12	0.33	58.00	2517.00	1677	20241219	-16.40	1152	20240909	21.70	1593	-11.99	20250113	1339	4.71	20250204	1677	-16.40	20241219	1152	21.70	20240909	3.99	N	009270	500	512 억	1796137	N	N	131	N	N
136	20250206	100227	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1390	15	2	1.09	258357158	187566	49.78	1380	1391	1368	1787	963	1375	1377.42	1.75	57265	1398	1386	1368	1356	1338	1392	1362	513	412	500	1010	1	1	102586356	1426	23.97	0.55	12	0.18	58.00	2517.00	1677	20241219	-17.11	1152	20240909	20.66	1593	-12.74	20250113	1339	3.81	20250204	1677	-17.11	20241219	1152	20.66	20240909	3.99	N	009270	500	512 억	1796137	N	N	131	N	N
137	20250206	090227	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1378	3	2	0.22	9606149	6984	1.85	1380	1380	1374	1787	963	1375	1375.45	1.75	-796	1398	1386	1368	1356	1338	1392	1362	513	412	500	1010	1	1	102586356	1414	23.76	0.55	12	0.01	58.00	2517.00	1677	20241219	-17.83	1152	20240909	19.62	1593	-13.50	20250113	1339	2.91	20250204	1677	-17.83	20241219	1152	19.62	20240909	3.99	N	009270	500	512 억	1796137	N	N	131	N	N
138	20250205	160225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1375	27	2	2.00	515595207	376435	44.39	1359	1380	1350	1752	944	1348	1369.65	1.71	24366	1408	1377	1358	1327	1308	1368	1318	513	404	500	990	1	1	102586356	1411	23.71	0.55	12	0.37	58.00	2517.00	1677	20241219	-18.01	1152	20240909	19.36	1593	-13.68	20250113	1339	2.69	20250204	1677	-18.01	20241219	1152	19.36	20240909	4.21	N	009270	500	512 억	1750393	N	N	131	N	N
139	20250205	150225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1373	25	2	1.85	463368179	338423	39.91	1359	1380	1350	1752	944	1348	1369.20	1.71	32836	1408	1377	1358	1327	1308	1368	1318	513	404	500	990	1	1	102586356	1409	23.67	0.55	12	0.33	58.00	2517.00	1677	20241219	-18.13	1152	20240909	19.18	1593	-13.81	20250113	1339	2.54	20250204	1677	-18.13	20241219	1152	19.18	20240909	4.21	N	009270	500	512 억	1750393	N	N	0	N	N
140	20250205	140226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1373	25	2	1.85	420120374	306943	36.20	1359	1380	1350	1752	944	1348	1368.72	1.71	32027	1408	1377	1358	1327	1308	1368	1318	513	404	500	990	1	1	102586356	1409	23.67	0.55	12	0.30	58.00	2517.00	1677	20241219	-18.13	1152	20240909	19.18	1593	-13.81	20250113	1339	2.54	20250204	1677	-18.13	20241219	1152	19.18	20240909	4.21	N	009270	500	512 억	1750393	N	N	0	N	N
141	20250205	130226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1373	25	2	1.85	401339349	293286	34.59	1359	1380	1350	1752	944	1348	1368.42	1.71	28477	1408	1377	1358	1327	1308	1368	1318	513	404	500	990	1	1	102586356	1409	23.67	0.55	12	0.29	58.00	2517.00	1677	20241219	-18.13	1152	20240909	19.18	1593	-13.81	20250113	1339	2.54	20250204	1677	-18.13	20241219	1152	19.18	20240909	4.21	N	009270	500	512 억	1750393	N	N	0	N	N
142	20250205	120226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1372	24	2	1.78	377699694	276075	32.56	1359	1380	1350	1752	944	1348	1368.11	1.71	27595	1408	1377	1358	1327	1308	1368	1318	513	404	500	990	1	1	102586356	1407	23.66	0.55	12	0.27	58.00	2517.00	1677	20241219	-18.19	1152	20240909	19.10	1593	-13.87	20250113	1339	2.46	20250204	1677	-18.19	20241219	1152	19.10	20240909	4.21	N	009270	500	512 억	1750393	N	N	0	N	N
143	20250205	110225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1369	21	2	1.56	330739738	241861	28.52	1359	1380	1350	1752	944	1348	1367.48	1.71	18070	1408	1377	1358	1327	1308	1368	1318	513	404	500	990	1	1	102586356	1404	23.60	0.54	12	0.24	58.00	2517.00	1677	20241219	-18.37	1152	20240909	18.84	1593	-14.06	20250113	1339	2.24	20250204	1677	-18.37	20241219	1152	18.84	20240909	4.21	N	009270	500	512 억	1750393	N	N	0	N	N
144	20250205	100226	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1369	21	2	1.56	265936999	194562	22.94	1359	1380	1350	1752	944	1348	1366.85	1.71	24615	1408	1377	1358	1327	1308	1368	1318	513	404	500	990	1	1	102586356	1404	23.60	0.54	12	0.19	58.00	2517.00	1677	20241219	-18.37	1152	20240909	18.84	1593	-14.06	20250113	1339	2.24	20250204	1677	-18.37	20241219	1152	18.84	20240909	4.21	N	009270	500	512 억	1750393	N	N	0	N	N
145	20250205	090228	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1370	22	2	1.63	45702991	33486	3.95	1359	1370	1350	1752	944	1348	1364.84	1.71	-1474	1408	1377	1358	1327	1308	1368	1318	513	404	500	990	1	1	102586356	1405	23.62	0.54	12	0.03	58.00	2517.00	1677	20241219	-18.31	1152	20240909	18.92	1593	-14.00	20250113	1339	2.32	20250204	1677	-18.31	20241219	1152	18.92	20240909	4.21	N	009270	500	512 억	1750393	N	N	0	N	N
146	20250204	160223	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1348	-22	5	-1.61	1114633230	818364	68.27	1372	1389	1339	1781	959	1370	1362.11	1.80	-94869	1420	1394	1367	1341	1314	1381	1328	513	411	500	1010	1	1	102586356	1383	23.24	0.54	12	0.80	58.00	2517.00	1677	20241219	-19.62	1152	20240909	17.01	1593	-15.38	20250113	1339	0.67	20250204	1677	-19.62	20241219	1152	17.01	20240909	4.11	N	009270	500	512 억	1844763	N	N	0	N	N
147	20250204	150223	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1353	-17	5	-1.24	852072310	623418	52.01	1372	1389	1353	1781	959	1370	1366.78	1.80	-103668	1420	1394	1367	1341	1314	1381	1328	513	411	500	1010	1	1	102586356	1388	23.33	0.54	12	0.61	58.00	2517.00	1677	20241219	-19.32	1152	20240909	17.45	1593	-15.07	20250113	1340	0.97	20250203	1677	-19.32	20241219	1152	17.45	20240909	4.11	N	009270	500	512 억	1844763	N	N	0	N	N
148	20250204	140223	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1367	-3	5	-0.22	620622425	453054	37.79	1372	1389	1363	1781	959	1370	1369.86	1.80	-96571	1420	1394	1367	1341	1314	1381	1328	513	411	500	1010	1	1	102586356	1402	23.57	0.54	12	0.44	58.00	2517.00	1677	20241219	-18.49	1152	20240909	18.66	1593	-14.19	20250113	1340	2.01	20250203	1677	-18.49	20241219	1152	18.66	20240909	4.11	N	009270	500	512 억	1844763	N	N	0	N	N
149	20250204	130223	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1373	3	2	0.22	550996859	402275	33.56	1372	1389	1363	1781	959	1370	1369.70	1.80	-100270	1420	1394	1367	1341	1314	1381	1328	513	411	500	1010	1	1	102586356	1409	23.67	0.55	12	0.39	58.00	2517.00	1677	20241219	-18.13	1152	20240909	19.18	1593	-13.81	20250113	1340	2.46	20250203	1677	-18.13	20241219	1152	19.18	20240909	4.11	N	009270	500	512 억	1844763	N	N	0	N	N
150	20250204	120225	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1371	1	2	0.07	512140173	373935	31.19	1372	1389	1363	1781	959	1370	1369.60	1.80	-97327	1420	1394	1367	1341	1314	1381	1328	513	411	500	1010	1	1	102586356	1406	23.64	0.54	12	0.36	58.00	2517.00	1677	20241219	-18.25	1152	20240909	19.01	1593	-13.94	20250113	1340	2.31	20250203	1677	-18.25	20241219	1152	19.01	20240909	4.11	N	009270	500	512 억	1844763	N	N	0	N	N
151	20250204	110220	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1365	-5	5	-0.36	438361128	319991	26.69	1372	1389	1363	1781	959	1370	1369.92	1.80	-84280	1420	1394	1367	1341	1314	1381	1328	513	411	500	1010	1	1	102586356	1400	23.53	0.54	12	0.31	58.00	2517.00	1677	20241219	-18.60	1152	20240909	18.49	1593	-14.31	20250113	1340	1.87	20250203	1677	-18.60	20241219	1152	18.49	20240909	4.11	N	009270	500	512 억	1844763	N	N	0	N	N
152	20250204	100224	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1370	0	3	0.00	321434094	234469	19.56	1372	1389	1363	1781	959	1370	1370.90	1.80	-53426	1420	1394	1367	1341	1314	1381	1328	513	411	500	1010	1	1	102586356	1405	23.62	0.54	12	0.23	58.00	2517.00	1677	20241219	-18.31	1152	20240909	18.92	1593	-14.00	20250113	1340	2.24	20250203	1677	-18.31	20241219	1152	18.92	20240909	4.11	N	009270	500	512 억	1844763	N	N	0	N	N
153	20250204	090224	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1383	13	2	0.95	19583070	14265	1.19	1372	1389	1372	1781	959	1370	1372.81	1.80	1462	1420	1394	1367	1341	1314	1381	1328	513	411	500	1010	1	1	102586356	1419	23.84	0.55	12	0.01	58.00	2517.00	1677	20241219	-17.53	1152	20240909	20.05	1593	-13.18	20250113	1340	3.21	20250203	1677	-17.53	20241219	1152	20.05	20240909	4.11	N	009270	500	512 억	1844763	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History