KissMeData/009270/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

44 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	20241120	160236	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1176	-15	5	-1.26	356920375	302084	110.83	1188	1197	1170	1548	834	1191	1181.53	1.02	-69937	1227	1208	1199	1180	1171	1204	1176	513	357	500	880	1	1	102586356	1206	20.28	0.47	12	0.29	58.00	2517.00	1511	20231219	-22.17	1152	20240909	2.08	1500	-21.60	20240103	1152	2.08	20240909	1511	-22.17	20231219	1152	2.08	20240909	2.14	N	009270	500	512 억	1042632	N	N	13	N	N
3	20241120	150241	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1175	-16	5	-1.34	286809751	242350	88.92	1188	1197	1174	1548	834	1191	1183.45	1.02	-50625	1227	1208	1199	1180	1171	1204	1176	513	357	500	880	1	1	102586356	1205	20.26	0.47	12	0.24	58.00	2517.00	1511	20231219	-22.24	1152	20240909	2.00	1500	-21.67	20240103	1152	2.00	20240909	1511	-22.24	20231219	1152	2.00	20240909	2.14	N	009270	500	512 억	1042632	N	N	0	N	N
4	20241120	140242	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1185	-6	5	-0.50	205886000	173730	63.74	1188	1197	1180	1548	834	1191	1185.09	1.02	-41319	1227	1208	1199	1180	1171	1204	1176	513	357	500	880	1	1	102586356	1216	20.43	0.47	12	0.17	58.00	2517.00	1511	20231219	-21.58	1152	20240909	2.86	1500	-21.00	20240103	1152	2.86	20240909	1511	-21.58	20231219	1152	2.86	20240909	2.14	N	009270	500	512 억	1042632	N	N	0	N	N
5	20241120	130242	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1183	-8	5	-0.67	191983004	161964	59.42	1188	1197	1180	1548	834	1191	1185.34	1.02	-37866	1227	1208	1199	1180	1171	1204	1176	513	357	500	880	1	1	102586356	1214	20.40	0.47	12	0.16	58.00	2517.00	1511	20231219	-21.71	1152	20240909	2.69	1500	-21.13	20240103	1152	2.69	20240909	1511	-21.71	20231219	1152	2.69	20240909	2.14	N	009270	500	512 억	1042632	N	N	0	N	N
6	20241120	120242	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1187	-4	5	-0.34	155003118	130697	47.95	1188	1197	1180	1548	834	1191	1185.97	1.02	-38431	1227	1208	1199	1180	1171	1204	1176	513	357	500	880	1	1	102586356	1218	20.47	0.47	12	0.13	58.00	2517.00	1511	20231219	-21.44	1152	20240909	3.04	1500	-20.87	20240103	1152	3.04	20240909	1511	-21.44	20231219	1152	3.04	20240909	2.14	N	009270	500	512 억	1042632	N	N	0	N	N
7	20241120	110241	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1187	-4	5	-0.34	142066379	119792	43.95	1188	1197	1180	1548	834	1191	1185.94	1.02	-36429	1227	1208	1199	1180	1171	1204	1176	513	357	500	880	1	1	102586356	1218	20.47	0.47	12	0.12	58.00	2517.00	1511	20231219	-21.44	1152	20240909	3.04	1500	-20.87	20240103	1152	3.04	20240909	1511	-21.44	20231219	1152	3.04	20240909	2.14	N	009270	500	512 억	1042632	N	N	0	N	N
8	20241120	100240	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1183	-8	5	-0.67	99777839	84052	30.84	1188	1197	1180	1548	834	1191	1187.10	1.02	-19559	1227	1208	1199	1180	1171	1204	1176	513	357	500	880	1	1	102586356	1214	20.40	0.47	12	0.08	58.00	2517.00	1511	20231219	-21.71	1152	20240909	2.69	1500	-21.13	20240103	1152	2.69	20240909	1511	-21.71	20231219	1152	2.69	20240909	2.14	N	009270	500	512 억	1042632	N	N	0	N	N
9	20241120	090240	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1197	6	2	0.50	1044542	879	0.32	1188	1197	1188	1548	834	1191	1188.33	1.02	-13	1227	1208	1199	1180	1171	1204	1176	513	357	500	880	1	1	102586356	1228	20.64	0.48	12	0.00	58.00	2517.00	1511	20231219	-20.78	1152	20240909	3.91	1500	-20.20	20240103	1152	3.91	20240909	1511	-20.78	20231219	1152	3.91	20240909	2.14	N	009270	500	512 억	1042632	N	N	0	N	N
10	20241119	160231	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1191	-21	5	-1.73	327204147	272559	116.62	1206	1218	1190	1575	849	1212	1200.52	1.01	2133	1228	1220	1214	1206	1200	1217	1203	513	363	500	890	1	1	102586356	1222	20.53	0.47	12	0.27	58.00	2517.00	1511	20231219	-21.18	1152	20240909	3.39	1500	-20.60	20240103	1152	3.39	20240909	1511	-21.18	20231219	1152	3.39	20240909	2.10	N	009270	500	512 억	1040188	N	N	21	N	N
11	20241119	150232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1196	-16	5	-1.32	280416326	233285	99.81	1206	1218	1190	1575	849	1212	1202.03	1.01	4755	1228	1220	1214	1206	1200	1217	1203	513	363	500	890	1	1	102586356	1227	20.62	0.48	12	0.23	58.00	2517.00	1511	20231219	-20.85	1152	20240909	3.82	1500	-20.27	20240103	1152	3.82	20240909	1511	-20.85	20231219	1152	3.82	20240909	2.10	N	009270	500	512 억	1040188	N	N	21	N	N
12	20241119	140232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1198	-14	5	-1.16	209873096	174159	74.52	1206	1218	1197	1575	849	1212	1205.07	1.01	12342	1228	1220	1214	1206	1200	1217	1203	513	363	500	890	1	1	102586356	1229	20.66	0.48	12	0.17	58.00	2517.00	1511	20231219	-20.71	1152	20240909	3.99	1500	-20.13	20240103	1152	3.99	20240909	1511	-20.71	20231219	1152	3.99	20240909	2.10	N	009270	500	512 억	1040188	N	N	21	N	N
13	20241119	130233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1203	-9	5	-0.74	150288705	124494	53.27	1206	1218	1202	1575	849	1212	1207.20	1.01	17387	1228	1220	1214	1206	1200	1217	1203	513	363	500	890	1	1	102586356	1234	20.74	0.48	12	0.12	58.00	2517.00	1511	20231219	-20.38	1152	20240909	4.43	1500	-19.80	20240103	1152	4.43	20240909	1511	-20.38	20231219	1152	4.43	20240909	2.10	N	009270	500	512 억	1040188	N	N	21	N	N
14	20241119	120230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1205	-7	5	-0.58	122479424	101405	43.39	1206	1218	1202	1575	849	1212	1207.82	1.01	17814	1228	1220	1214	1206	1200	1217	1203	513	363	500	890	1	1	102586356	1236	20.78	0.48	12	0.10	58.00	2517.00	1511	20231219	-20.25	1152	20240909	4.60	1500	-19.67	20240103	1152	4.60	20240909	1511	-20.25	20231219	1152	4.60	20240909	2.10	N	009270	500	512 억	1040188	N	N	21	N	N
15	20241119	110232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1204	-8	5	-0.66	115639641	95733	40.96	1206	1218	1202	1575	849	1212	1207.94	1.01	19194	1228	1220	1214	1206	1200	1217	1203	513	363	500	890	1	1	102586356	1235	20.76	0.48	12	0.09	58.00	2517.00	1511	20231219	-20.32	1152	20240909	4.51	1500	-19.73	20240103	1152	4.51	20240909	1511	-20.32	20231219	1152	4.51	20240909	2.10	N	009270	500	512 억	1040188	N	N	21	N	N
16	20241119	100237	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1209	-3	5	-0.25	69988099	57852	24.75	1206	1218	1205	1575	849	1212	1209.78	1.01	20431	1228	1220	1214	1206	1200	1217	1203	513	363	500	890	1	1	102586356	1240	20.84	0.48	12	0.06	58.00	2517.00	1511	20231219	-19.99	1152	20240909	4.95	1500	-19.40	20240103	1152	4.95	20240909	1511	-19.99	20231219	1152	4.95	20240909	2.10	N	009270	500	512 억	1040188	N	N	21	N	N
17	20241119	090237	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1215	3	2	0.25	10551572	8739	3.74	1206	1215	1206	1575	849	1212	1207.41	1.01	2876	1228	1220	1214	1206	1200	1217	1203	513	363	500	890	1	1	102586356	1246	20.95	0.48	12	0.01	58.00	2517.00	1511	20231219	-19.59	1152	20240909	5.47	1500	-19.00	20240103	1152	5.47	20240909	1511	-19.59	20231219	1152	5.47	20240909	2.10	N	009270	500	512 억	1040188	N	N	21	N	N
18	20241118	160231	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1212	-6	5	-0.49	282501549	232790	68.64	1222	1222	1208	1583	853	1218	1213.56	1.01	-8371	1249	1233	1209	1193	1169	1241	1201	513	365	500	900	1	1	102586356	1243	20.90	0.48	12	0.23	58.00	2517.00	1511	20231219	-19.79	1152	20240909	5.21	1500	-19.20	20240103	1152	5.21	20240909	1511	-19.79	20231219	1152	5.21	20240909	2.09	N	009270	500	512 억	1040710	N	N	21	N	N
19	20241118	150232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1215	-3	5	-0.25	269178868	221783	65.40	1222	1222	1208	1583	853	1218	1213.70	1.01	-7804	1249	1233	1209	1193	1169	1241	1201	513	365	500	900	1	1	102586356	1246	20.95	0.48	12	0.22	58.00	2517.00	1511	20231219	-19.59	1152	20240909	5.47	1500	-19.00	20240103	1152	5.47	20240909	1511	-19.59	20231219	1152	5.47	20240909	2.09	N	009270	500	512 억	1040710	N	N	0	N	N
20	20241118	140232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1211	-7	5	-0.57	234940307	193534	57.07	1222	1222	1209	1583	853	1218	1213.95	1.01	-8082	1249	1233	1209	1193	1169	1241	1201	513	365	500	900	1	1	102586356	1242	20.88	0.48	12	0.19	58.00	2517.00	1511	20231219	-19.85	1152	20240909	5.12	1500	-19.27	20240103	1152	5.12	20240909	1511	-19.85	20231219	1152	5.12	20240909	2.09	N	009270	500	512 억	1040710	N	N	0	N	N
21	20241118	130232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1211	-7	5	-0.57	213607411	175905	51.87	1222	1222	1210	1583	853	1218	1214.33	1.01	-8417	1249	1233	1209	1193	1169	1241	1201	513	365	500	900	1	1	102586356	1242	20.88	0.48	12	0.17	58.00	2517.00	1511	20231219	-19.85	1152	20240909	5.12	1500	-19.27	20240103	1152	5.12	20240909	1511	-19.85	20231219	1152	5.12	20240909	2.09	N	009270	500	512 억	1040710	N	N	0	N	N
22	20241118	120234	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1211	-7	5	-0.57	156829582	129158	38.09	1222	1222	1210	1583	853	1218	1214.25	1.01	-8959	1249	1233	1209	1193	1169	1241	1201	513	365	500	900	1	1	102586356	1242	20.88	0.48	12	0.13	58.00	2517.00	1511	20231219	-19.85	1152	20240909	5.12	1500	-19.27	20240103	1152	5.12	20240909	1511	-19.85	20231219	1152	5.12	20240909	2.09	N	009270	500	512 억	1040710	N	N	0	N	N
23	20241118	110233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1218	0	3	0.00	62877553	51664	15.23	1222	1222	1211	1583	853	1218	1217.05	1.01	-7784	1249	1233	1209	1193	1169	1241	1201	513	365	500	900	1	1	102586356	1250	21.00	0.48	12	0.05	58.00	2517.00	1511	20231219	-19.39	1152	20240909	5.73	1500	-18.80	20240103	1152	5.73	20240909	1511	-19.39	20231219	1152	5.73	20240909	2.09	N	009270	500	512 억	1040710	N	N	0	N	N
24	20241118	100233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1220	2	2	0.16	49703558	40856	12.05	1222	1222	1211	1583	853	1218	1216.55	1.01	-6866	1249	1233	1209	1193	1169	1241	1201	513	365	500	900	1	1	102586356	1252	21.03	0.48	12	0.04	58.00	2517.00	1511	20231219	-19.26	1152	20240909	5.90	1500	-18.67	20240103	1152	5.90	20240909	1511	-19.26	20231219	1152	5.90	20240909	2.09	N	009270	500	512 억	1040710	N	N	0	N	N
25	20241118	090229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1213	-5	5	-0.41	5414157	4437	1.31	1222	1222	1213	1583	853	1218	1220.23	1.01	279	1249	1233	1209	1193	1169	1241	1201	513	365	500	900	1	1	102586356	1244	20.91	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	2.09	N	009270	500	512 억	1040710	N	N	0	N	N
26	20241115	160236	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1218	20	2	1.67	408025010	339091	103.91	1193	1225	1185	1557	839	1198	1203.33	0.97	50352	1247	1222	1210	1185	1173	1216	1179	513	359	500	880	1	1	102586356	1250	21.00	0.48	12	0.33	58.00	2517.00	1511	20231219	-19.39	1152	20240909	5.73	1500	-18.80	20240103	1152	5.73	20240909	1511	-19.39	20231219	1152	5.73	20240909	2.14	N	009270	500	512 억	990949	N	N	0	N	N
27	20241115	150241	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1218	20	2	1.67	369852843	307699	94.29	1193	1225	1185	1557	839	1198	1202.03	0.97	45202	1247	1222	1210	1185	1173	1216	1179	513	359	500	880	1	1	102586356	1250	21.00	0.48	12	0.30	58.00	2517.00	1511	20231219	-19.39	1152	20240909	5.73	1500	-18.80	20240103	1152	5.73	20240909	1511	-19.39	20231219	1152	5.73	20240909	2.14	N	009270	500	512 억	990949	N	N	0	N	N
28	20241115	140240	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1211	13	2	1.09	323966368	269992	82.74	1193	1217	1185	1557	839	1198	1199.93	0.97	42658	1247	1222	1210	1185	1173	1216	1179	513	359	500	880	1	1	102586356	1242	20.88	0.48	12	0.26	58.00	2517.00	1511	20231219	-19.85	1152	20240909	5.12	1500	-19.27	20240103	1152	5.12	20240909	1511	-19.85	20231219	1152	5.12	20240909	2.14	N	009270	500	512 억	990949	N	N	0	N	N
29	20241115	130239	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1208	10	2	0.83	295486211	246361	75.49	1193	1217	1185	1557	839	1198	1199.42	0.97	37571	1247	1222	1210	1185	1173	1216	1179	513	359	500	880	1	1	102586356	1239	20.83	0.48	12	0.24	58.00	2517.00	1511	20231219	-20.05	1152	20240909	4.86	1500	-19.47	20240103	1152	4.86	20240909	1511	-20.05	20231219	1152	4.86	20240909	2.14	N	009270	500	512 억	990949	N	N	0	N	N
30	20241115	120240	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1200	2	2	0.17	180478451	151041	46.28	1193	1217	1185	1557	839	1198	1194.84	0.97	649	1247	1222	1210	1185	1173	1216	1179	513	359	500	880	1	1	102586356	1231	20.69	0.48	12	0.15	58.00	2517.00	1511	20231219	-20.58	1152	20240909	4.17	1500	-20.00	20240103	1152	4.17	20240909	1511	-20.58	20231219	1152	4.17	20240909	2.14	N	009270	500	512 억	990949	N	N	0	N	N
31	20241115	110237	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1202	4	2	0.33	107677472	90407	27.70	1193	1217	1185	1557	839	1198	1190.83	0.97	-19181	1247	1222	1210	1185	1173	1216	1179	513	359	500	880	1	1	102586356	1233	20.72	0.48	12	0.09	58.00	2517.00	1511	20231219	-20.45	1152	20240909	4.34	1500	-19.87	20240103	1152	4.34	20240909	1511	-20.45	20231219	1152	4.34	20240909	2.14	N	009270	500	512 억	990949	N	N	0	N	N
32	20241115	100238	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1189	-9	5	-0.75	53813512	45174	13.84	1193	1217	1185	1557	839	1198	1190.85	0.97	-8729	1247	1222	1210	1185	1173	1216	1179	513	359	500	880	1	1	102586356	1220	20.50	0.47	12	0.04	58.00	2517.00	1511	20231219	-21.31	1152	20240909	3.21	1500	-20.73	20240103	1152	3.21	20240909	1511	-21.31	20231219	1152	3.21	20240909	2.14	N	009270	500	512 억	990949	N	N	0	N	N
33	20241115	090305	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1198	0	3	0.00	6735469	5633	1.73	1193	1198	1193	1557	839	1198	1193.88	0.97	71	1247	1222	1210	1185	1173	1216	1179	513	359	500	880	1	1	102586356	1229	20.66	0.48	12	0.01	58.00	2517.00	1511	20231219	-20.71	1152	20240909	3.99	1500	-20.13	20240103	1152	3.99	20240909	1511	-20.71	20231219	1152	3.99	20240909	2.14	N	009270	500	512 억	990949	N	N	0	N	N
34	20241114	160233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1199	-26	5	-2.12	373500798	308468	43.68	1217	1235	1199	1592	858	1225	1210.70	1.04	-65511	1309	1266	1236	1193	1163	1252	1179	513	367	500	900	1	1	102586356	1230	20.67	0.48	12	0.30	58.00	2517.00	1511	20231219	-20.65	1152	20240909	4.08	1500	-20.07	20240103	1152	4.08	20240909	1511	-20.65	20231219	1152	4.08	20240909	2.14	N	009270	500	512 억	1063143	N	N	0	N	N
35	20241114	150235	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1201	-24	5	-1.96	305778955	252065	35.69	1217	1235	1199	1592	858	1225	1212.97	1.04	-65454	1309	1266	1236	1193	1163	1252	1179	513	367	500	900	1	1	102586356	1232	20.71	0.48	12	0.25	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	2.14	N	009270	500	512 억	1063143	N	N	0	N	N
36	20241114	140234	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1210	-15	5	-1.22	217656378	178811	25.32	1217	1235	1203	1592	858	1225	1217.12	1.04	-37439	1309	1266	1236	1193	1163	1252	1179	513	367	500	900	1	1	102586356	1241	20.86	0.48	12	0.17	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	2.14	N	009270	500	512 억	1063143	N	N	0	N	N
37	20241114	130233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1209	-16	5	-1.31	197198808	161872	22.92	1217	1235	1203	1592	858	1225	1218.12	1.04	-36061	1309	1266	1236	1193	1163	1252	1179	513	367	500	900	1	1	102586356	1240	20.84	0.48	12	0.16	58.00	2517.00	1511	20231219	-19.99	1152	20240909	4.95	1500	-19.40	20240103	1152	4.95	20240909	1511	-19.99	20231219	1152	4.95	20240909	2.14	N	009270	500	512 억	1063143	N	N	0	N	N
38	20241114	120233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1212	-13	5	-1.06	166932218	136866	19.38	1217	1235	1203	1592	858	1225	1219.57	1.04	-32430	1309	1266	1236	1193	1163	1252	1179	513	367	500	900	1	1	102586356	1243	20.90	0.48	12	0.13	58.00	2517.00	1511	20231219	-19.79	1152	20240909	5.21	1500	-19.20	20240103	1152	5.21	20240909	1511	-19.79	20231219	1152	5.21	20240909	2.14	N	009270	500	512 억	1063143	N	N	0	N	N
39	20241114	110235	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1228	3	2	0.24	94589841	77281	10.94	1217	1235	1217	1592	858	1225	1223.94	1.04	-19715	1309	1266	1236	1193	1163	1252	1179	513	367	500	900	1	1	102586356	1260	21.17	0.49	12	0.08	58.00	2517.00	1511	20231219	-18.73	1152	20240909	6.60	1500	-18.13	20240103	1152	6.60	20240909	1511	-18.73	20231219	1152	6.60	20240909	2.14	N	009270	500	512 억	1063143	N	N	0	N	N
40	20241114	100242	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1225	0	3	0.00	22517682	18478	2.62	1217	1225	1217	1592	858	1225	1217.51	1.04	1248	1309	1266	1236	1193	1163	1252	1179	513	367	500	900	1	1	102586356	1257	21.12	0.49	12	0.02	58.00	2517.00	1511	20231219	-18.93	1152	20240909	6.34	1500	-18.33	20240103	1152	6.34	20240909	1511	-18.93	20231219	1152	6.34	20240909	2.14	N	009270	500	512 억	1063143	N	N	0	N	N
41	20241114	090232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1225	0	3	0.00	0	0	0.00	0	0	0	1592	858	1225	0.00	1.04	0	1309	1266	1236	1193	1163	1252	1179	513	367	500	900	1	1	102586356	1257	21.12	0.49	12	0.00	58.00	2517.00	1511	20231219	-18.93	1152	20240909	6.34	1500	-18.33	20240103	1152	6.34	20240909	1511	-18.93	20231219	1152	6.34	20240909	2.14	N	009270	500	512 억	1063143	N	N	0	N	N
42	20241112	160229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1272	-14	5	-1.09	757583211	599240	49.23	1281	1294	1240	1671	901	1286	1264.24	1.06	1113	1332	1308	1291	1267	1250	1300	1259	513	385	500	950	1	1	102586356	1305	21.93	0.51	12	0.58	58.00	2517.00	1511	20231219	-15.82	1152	20240909	10.42	1500	-15.20	20240103	1152	10.42	20240909	1511	-15.82	20231219	1152	10.42	20240909	2.17	N	009270	500	512 억	1087940	N	N	0	N	N
43	20241112	150231	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1245	-41	5	-3.19	656604777	519181	42.65	1281	1294	1240	1671	901	1286	1264.69	1.06	-21236	1332	1308	1291	1267	1250	1300	1259	513	385	500	950	1	1	102586356	1277	21.47	0.49	12	0.51	58.00	2517.00	1511	20231219	-17.60	1152	20240909	8.07	1500	-17.00	20240103	1152	8.07	20240909	1511	-17.60	20231219	1152	8.07	20240909	2.17	N	009270	500	512 억	1087940	N	N	0	N	N
44	20241112	140232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1255	-31	5	-2.41	521977078	411035	33.77	1281	1294	1251	1671	901	1286	1269.91	1.06	-61964	1332	1308	1291	1267	1250	1300	1259	513	385	500	950	1	1	102586356	1287	21.64	0.50	12	0.40	58.00	2517.00	1511	20231219	-16.94	1152	20240909	8.94	1500	-16.33	20240103	1152	8.94	20240909	1511	-16.94	20231219	1152	8.94	20240909	2.17	N	009270	500	512 억	1087940	N	N	0	N	N
45	20241112	130230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1261	-25	5	-1.94	450805037	354338	29.11	1281	1294	1253	1671	901	1286	1272.25	1.06	-68108	1332	1308	1291	1267	1250	1300	1259	513	385	500	950	1	1	102586356	1294	21.74	0.50	12	0.35	58.00	2517.00	1511	20231219	-16.55	1152	20240909	9.46	1500	-15.93	20240103	1152	9.46	20240909	1511	-16.55	20231219	1152	9.46	20240909	2.17	N	009270	500	512 억	1087940	N	N	0	N	N
46	20241112	120231	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1273	-13	5	-1.01	336078034	263380	21.64	1281	1294	1267	1671	901	1286	1276.02	1.06	-68226	1332	1308	1291	1267	1250	1300	1259	513	385	500	950	1	1	102586356	1306	21.95	0.51	12	0.26	58.00	2517.00	1511	20231219	-15.75	1152	20240909	10.50	1500	-15.13	20240103	1152	10.50	20240909	1511	-15.75	20231219	1152	10.50	20240909	2.17	N	009270	500	512 억	1087940	N	N	0	N	N
47	20241112	110230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1276	-10	5	-0.78	274136948	214753	17.64	1281	1294	1267	1671	901	1286	1276.52	1.06	-61203	1332	1308	1291	1267	1250	1300	1259	513	385	500	950	1	1	102586356	1309	22.00	0.51	12	0.21	58.00	2517.00	1511	20231219	-15.55	1152	20240909	10.76	1500	-14.93	20240103	1152	10.76	20240909	1511	-15.55	20231219	1152	10.76	20240909	2.17	N	009270	500	512 억	1087940	N	N	0	N	N
48	20241112	100230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1269	-17	5	-1.32	199894069	156613	12.87	1281	1294	1267	1671	901	1286	1276.36	1.06	-43787	1332	1308	1291	1267	1250	1300	1259	513	385	500	950	1	1	102586356	1302	21.88	0.50	12	0.15	58.00	2517.00	1511	20231219	-16.02	1152	20240909	10.16	1500	-15.40	20240103	1152	10.16	20240909	1511	-16.02	20231219	1152	10.16	20240909	2.17	N	009270	500	512 억	1087940	N	N	0	N	N
49	20241112	090229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1282	-4	5	-0.31	7523010	5880	0.48	1281	1283	1271	1671	901	1286	1279.42	1.06	-170	1332	1308	1291	1267	1250	1300	1259	513	385	500	950	1	1	102586356	1315	22.10	0.51	12	0.01	58.00	2517.00	1511	20231219	-15.16	1152	20240909	11.28	1500	-14.53	20240103	1152	11.28	20240909	1511	-15.16	20231219	1152	11.28	20240909	2.17	N	009270	500	512 억	1087940	N	N	0	N	N
50	20241111	160227	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1286	4	2	0.31	1574369243	1214774	159.76	1296	1315	1274	1666	898	1282	1296.02	1.07	-9809	1355	1318	1274	1237	1193	1337	1256	513	384	500	940	1	1	102586356	1319	22.17	0.51	12	1.18	58.00	2517.00	1511	20231219	-14.89	1152	20240909	11.63	1500	-14.27	20240103	1152	11.63	20240909	1511	-14.89	20231219	1152	11.63	20240909	2.08	N	009270	500	512 억	1099673	N	N	24	N	N
51	20241111	150234	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1282	0	3	0.00	1524981184	1176294	154.70	1296	1315	1274	1666	898	1282	1296.43	1.07	-17540	1355	1318	1274	1237	1193	1337	1256	513	384	500	940	1	1	102586356	1315	22.10	0.51	12	1.15	58.00	2517.00	1511	20231219	-15.16	1152	20240909	11.28	1500	-14.53	20240103	1152	11.28	20240909	1511	-15.16	20231219	1152	11.28	20240909	2.08	N	009270	500	512 억	1099673	N	N	24	N	N
52	20241111	140230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1291	9	2	0.70	1360016212	1047498	137.76	1296	1315	1275	1666	898	1282	1298.35	1.07	-21698	1355	1318	1274	1237	1193	1337	1256	513	384	500	940	1	1	102586356	1324	22.26	0.51	12	1.02	58.00	2517.00	1511	20231219	-14.56	1152	20240909	12.07	1500	-13.93	20240103	1152	12.07	20240909	1511	-14.56	20231219	1152	12.07	20240909	2.08	N	009270	500	512 억	1099673	N	N	24	N	N
53	20241111	130229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1294	12	2	0.94	1246805505	959809	126.23	1296	1315	1275	1666	898	1282	1299.01	1.07	-11779	1355	1318	1274	1237	1193	1337	1256	513	384	500	940	1	1	102586356	1327	22.31	0.51	12	0.94	58.00	2517.00	1511	20231219	-14.36	1152	20240909	12.33	1500	-13.73	20240103	1152	12.33	20240909	1511	-14.36	20231219	1152	12.33	20240909	2.08	N	009270	500	512 억	1099673	N	N	24	N	N
54	20241111	120229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1306	24	2	1.87	799101518	614878	80.87	1296	1315	1275	1666	898	1282	1299.61	1.07	-38850	1355	1318	1274	1237	1193	1337	1256	513	384	500	940	1	1	102586356	1340	22.52	0.52	12	0.60	58.00	2517.00	1511	20231219	-13.57	1152	20240909	13.37	1500	-12.93	20240103	1152	13.37	20240909	1511	-13.57	20231219	1152	13.37	20240909	2.08	N	009270	500	512 억	1099673	N	N	24	N	N
55	20241111	110229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1301	19	2	1.48	407047350	314796	41.40	1296	1312	1275	1666	898	1282	1293.05	1.07	-49392	1355	1318	1274	1237	1193	1337	1256	513	384	500	940	1	1	102586356	1335	22.43	0.52	12	0.31	58.00	2517.00	1511	20231219	-13.90	1152	20240909	12.93	1500	-13.27	20240103	1152	12.93	20240909	1511	-13.90	20231219	1152	12.93	20240909	2.08	N	009270	500	512 억	1099673	N	N	24	N	N
56	20241111	100227	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1292	10	2	0.78	243529398	188652	24.81	1296	1312	1275	1666	898	1282	1290.89	1.07	-31843	1355	1318	1274	1237	1193	1337	1256	513	384	500	940	1	1	102586356	1325	22.28	0.51	12	0.18	58.00	2517.00	1511	20231219	-14.49	1152	20240909	12.15	1500	-13.87	20240103	1152	12.15	20240909	1511	-14.49	20231219	1152	12.15	20240909	2.08	N	009270	500	512 억	1099673	N	N	24	N	N
57	20241111	090228	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1292	10	2	0.78	49487081	38061	5.01	1296	1312	1292	1666	898	1282	1300.20	1.07	11653	1355	1318	1274	1237	1193	1337	1256	513	384	500	940	1	1	102586356	1325	22.28	0.51	12	0.04	58.00	2517.00	1511	20231219	-14.49	1152	20240909	12.15	1500	-13.87	20240103	1152	12.15	20240909	1511	-14.49	20231219	1152	12.15	20240909	2.08	N	009270	500	512 억	1099673	N	N	24	N	N
58	20241108	160225	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1282	32	2	2.56	964370119	756932	116.49	1259	1311	1230	1625	875	1250	1274.05	1.01	56577	1318	1284	1262	1228	1206	1273	1217	513	375	500	920	1	1	102586356	1315	22.10	0.51	12	0.74	58.00	2517.00	1511	20231219	-15.16	1152	20240909	11.28	1500	-14.53	20240103	1152	11.28	20240909	1511	-15.16	20231219	1152	11.28	20240909	2.15	N	009270	500	512 억	1038520	N	N	24	N	N
59	20241108	150230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1289	39	2	3.12	912917789	716832	110.31	1259	1311	1230	1625	875	1250	1273.55	1.01	56200	1318	1284	1262	1228	1206	1273	1217	513	375	500	920	1	1	102586356	1322	22.22	0.51	12	0.70	58.00	2517.00	1511	20231219	-14.69	1152	20240909	11.89	1500	-14.07	20240103	1152	11.89	20240909	1511	-14.69	20231219	1152	11.89	20240909	2.15	N	009270	500	512 억	1038520	N	N	25	N	N
60	20241108	140228	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1273	23	2	1.84	377590257	302257	46.52	1259	1273	1230	1625	875	1250	1249.24	1.01	17660	1318	1284	1262	1228	1206	1273	1217	513	375	500	920	1	1	102586356	1306	21.95	0.51	12	0.29	58.00	2517.00	1511	20231219	-15.75	1152	20240909	10.50	1500	-15.13	20240103	1152	10.50	20240909	1511	-15.75	20231219	1152	10.50	20240909	2.15	N	009270	500	512 억	1038520	N	N	25	N	N
61	20241108	130229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1258	8	2	0.64	282169287	226577	34.87	1259	1261	1230	1625	875	1250	1245.35	1.01	13374	1318	1284	1262	1228	1206	1273	1217	513	375	500	920	1	1	102586356	1291	21.69	0.50	12	0.22	58.00	2517.00	1511	20231219	-16.74	1152	20240909	9.20	1500	-16.13	20240103	1152	9.20	20240909	1511	-16.74	20231219	1152	9.20	20240909	2.15	N	009270	500	512 억	1038520	N	N	25	N	N
62	20241108	120229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1253	3	2	0.24	240994318	193808	29.83	1259	1261	1230	1625	875	1250	1243.47	1.01	4496	1318	1284	1262	1228	1206	1273	1217	513	375	500	920	1	1	102586356	1285	21.60	0.50	12	0.19	58.00	2517.00	1511	20231219	-17.07	1152	20240909	8.77	1500	-16.47	20240103	1152	8.77	20240909	1511	-17.07	20231219	1152	8.77	20240909	2.15	N	009270	500	512 억	1038520	N	N	25	N	N
63	20241108	110230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1249	-1	5	-0.08	194504924	156709	24.12	1259	1261	1230	1625	875	1250	1241.18	1.01	4459	1318	1284	1262	1228	1206	1273	1217	513	375	500	920	1	1	102586356	1281	21.53	0.50	12	0.15	58.00	2517.00	1511	20231219	-17.34	1152	20240909	8.42	1500	-16.73	20240103	1152	8.42	20240909	1511	-17.34	20231219	1152	8.42	20240909	2.15	N	009270	500	512 억	1038520	N	N	25	N	N
64	20241108	100230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1238	-12	5	-0.96	153101508	123406	18.99	1259	1261	1230	1625	875	1250	1240.62	1.01	6097	1318	1284	1262	1228	1206	1273	1217	513	375	500	920	1	1	102586356	1270	21.34	0.49	12	0.12	58.00	2517.00	1511	20231219	-18.07	1152	20240909	7.47	1500	-17.47	20240103	1152	7.47	20240909	1511	-18.07	20231219	1152	7.47	20240909	2.15	N	009270	500	512 억	1038520	N	N	25	N	N
65	20241108	090227	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1258	8	2	0.64	4315567	3439	0.53	1259	1261	1250	1625	875	1250	1255.05	1.01	-373	1318	1284	1262	1228	1206	1273	1217	513	375	500	920	1	1	102586356	1291	21.69	0.50	12	0.00	58.00	2517.00	1511	20231219	-16.74	1152	20240909	9.20	1500	-16.13	20240103	1152	9.20	20240909	1511	-16.74	20231219	1152	9.20	20240909	2.15	N	009270	500	512 억	1038520	N	N	25	N	N
66	20241107	160227	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1250	-44	5	-3.40	818340173	647788	36.38	1296	1296	1240	1682	906	1294	1263.22	1.15	-130476	1343	1318	1269	1244	1195	1331	1257	513	388	500	950	1	1	102586356	1282	21.55	0.50	12	0.63	58.00	2517.00	1511	20231219	-17.27	1152	20240909	8.51	1500	-16.67	20240103	1152	8.51	20240909	1511	-17.27	20231219	1152	8.51	20240909	2.13	N	009270	500	512 억	1184245	N	N	25	N	N
67	20241107	150227	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1249	-45	5	-3.48	740263897	585167	32.86	1296	1296	1240	1682	906	1294	1264.97	1.15	-117180	1343	1318	1269	1244	1195	1331	1257	513	388	500	950	1	1	102586356	1281	21.53	0.50	12	0.57	58.00	2517.00	1511	20231219	-17.34	1152	20240909	8.42	1500	-16.73	20240103	1152	8.42	20240909	1511	-17.34	20231219	1152	8.42	20240909	2.13	N	009270	500	512 억	1184245	N	N	32	N	N
68	20241107	140229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1251	-43	5	-3.32	615568802	485122	27.24	1296	1296	1248	1682	906	1294	1268.82	1.15	-104745	1343	1318	1269	1244	1195	1331	1257	513	388	500	950	1	1	102586356	1283	21.57	0.50	12	0.47	58.00	2517.00	1511	20231219	-17.21	1152	20240909	8.59	1500	-16.60	20240103	1152	8.59	20240909	1511	-17.21	20231219	1152	8.59	20240909	2.13	N	009270	500	512 억	1184245	N	N	32	N	N
69	20241107	130230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1259	-35	5	-2.70	569959167	448720	25.20	1296	1296	1257	1682	906	1294	1270.11	1.15	-84845	1343	1318	1269	1244	1195	1331	1257	513	388	500	950	1	1	102586356	1292	21.71	0.50	12	0.44	58.00	2517.00	1511	20231219	-16.68	1152	20240909	9.29	1500	-16.07	20240103	1152	9.29	20240909	1511	-16.68	20231219	1152	9.29	20240909	2.13	N	009270	500	512 억	1184245	N	N	32	N	N
70	20241107	120229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1261	-33	5	-2.55	545766154	429523	24.12	1296	1296	1257	1682	906	1294	1270.55	1.15	-79755	1343	1318	1269	1244	1195	1331	1257	513	388	500	950	1	1	102586356	1294	21.74	0.50	12	0.42	58.00	2517.00	1511	20231219	-16.55	1152	20240909	9.46	1500	-15.93	20240103	1152	9.46	20240909	1511	-16.55	20231219	1152	9.46	20240909	2.13	N	009270	500	512 억	1184245	N	N	32	N	N
71	20241107	110228	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1262	-32	5	-2.47	467131819	367110	20.62	1296	1296	1257	1682	906	1294	1272.37	1.15	-73143	1343	1318	1269	1244	1195	1331	1257	513	388	500	950	1	1	102586356	1295	21.76	0.50	12	0.36	58.00	2517.00	1511	20231219	-16.48	1152	20240909	9.55	1500	-15.87	20240103	1152	9.55	20240909	1511	-16.48	20231219	1152	9.55	20240909	2.13	N	009270	500	512 억	1184245	N	N	32	N	N
72	20241107	100228	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1268	-26	5	-2.01	379691422	297896	16.73	1296	1296	1257	1682	906	1294	1274.48	1.15	-84528	1343	1318	1269	1244	1195	1331	1257	513	388	500	950	1	1	102586356	1301	21.86	0.50	12	0.29	58.00	2517.00	1511	20231219	-16.08	1152	20240909	10.07	1500	-15.47	20240103	1152	10.07	20240909	1511	-16.08	20231219	1152	10.07	20240909	2.13	N	009270	500	512 억	1184245	N	N	32	N	N
73	20241107	090228	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1270	-24	5	-1.85	147507388	114344	6.42	1296	1296	1270	1682	906	1294	1289.98	1.15	-58623	1343	1318	1269	1244	1195	1331	1257	513	388	500	950	1	1	102586356	1303	21.90	0.50	12	0.11	58.00	2517.00	1511	20231219	-15.95	1152	20240909	10.24	1500	-15.33	20240103	1152	10.24	20240909	1511	-15.95	20231219	1152	10.24	20240909	2.13	N	009270	500	512 억	1184245	N	N	32	N	N
74	20241106	160228	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1294	65	2	5.29	2208778167	1750967	1010.39	1225	1294	1220	1597	861	1229	1261.15	1.07	86760	1243	1236	1228	1221	1213	1239	1224	513	368	500	900	1	1	102586356	1327	22.31	0.51	12	1.71	58.00	2517.00	1511	20231219	-14.36	1152	20240909	12.33	1500	-13.73	20240103	1152	12.33	20240909	1511	-14.36	20231219	1152	12.33	20240909	2.13	N	009270	500	512 억	1100886	N	N	32	N	N
75	20241106	150235	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1277	48	2	3.91	2009283996	1596037	920.98	1225	1292	1220	1597	861	1229	1258.92	1.07	82892	1243	1236	1228	1221	1213	1239	1224	513	368	500	900	1	1	102586356	1310	22.02	0.51	12	1.56	58.00	2517.00	1511	20231219	-15.49	1152	20240909	10.85	1500	-14.87	20240103	1152	10.85	20240909	1511	-15.49	20231219	1152	10.85	20240909	2.13	N	009270	500	512 억	1100886	N	N	9	N	N
76	20241106	140234	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1276	47	2	3.82	1625141221	1293840	746.60	1225	1292	1220	1597	861	1229	1256.06	1.07	22966	1243	1236	1228	1221	1213	1239	1224	513	368	500	900	1	1	102586356	1309	22.00	0.51	12	1.26	58.00	2517.00	1511	20231219	-15.55	1152	20240909	10.76	1500	-14.93	20240103	1152	10.76	20240909	1511	-15.55	20231219	1152	10.76	20240909	2.13	N	009270	500	512 억	1100886	N	N	9	N	N
77	20241106	130233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1252	23	2	1.87	1118501707	895658	516.83	1225	1275	1220	1597	861	1229	1248.80	1.07	9005	1243	1236	1228	1221	1213	1239	1224	513	368	500	900	1	1	102586356	1284	21.59	0.50	12	0.87	58.00	2517.00	1511	20231219	-17.14	1152	20240909	8.68	1500	-16.53	20240103	1152	8.68	20240909	1511	-17.14	20231219	1152	8.68	20240909	2.13	N	009270	500	512 억	1100886	N	N	9	N	N
78	20241106	120227	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1246	17	2	1.38	426229441	345584	199.42	1225	1250	1220	1597	861	1229	1233.36	1.07	17217	1243	1236	1228	1221	1213	1239	1224	513	368	500	900	1	1	102586356	1278	21.48	0.50	12	0.34	58.00	2517.00	1511	20231219	-17.54	1152	20240909	8.16	1500	-16.93	20240103	1152	8.16	20240909	1511	-17.54	20231219	1152	8.16	20240909	2.13	N	009270	500	512 억	1100886	N	N	9	N	N
79	20241106	110231	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1224	-5	5	-0.41	244275046	198694	114.66	1225	1239	1220	1597	861	1229	1229.40	1.07	-13299	1243	1236	1228	1221	1213	1239	1224	513	368	500	900	1	1	102586356	1256	21.10	0.49	12	0.19	58.00	2517.00	1511	20231219	-18.99	1152	20240909	6.25	1500	-18.40	20240103	1152	6.25	20240909	1511	-18.99	20231219	1152	6.25	20240909	2.13	N	009270	500	512 억	1100886	N	N	9	N	N
80	20241106	100230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1233	4	2	0.33	123390873	100213	57.83	1225	1239	1221	1597	861	1229	1231.29	1.07	-12313	1243	1236	1228	1221	1213	1239	1224	513	368	500	900	1	1	102586356	1265	21.26	0.49	12	0.10	58.00	2517.00	1511	20231219	-18.40	1152	20240909	7.03	1500	-17.80	20240103	1152	7.03	20240909	1511	-18.40	20231219	1152	7.03	20240909	2.13	N	009270	500	512 억	1100886	N	N	9	N	N
81	20241106	090229	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1225	-4	5	-0.33	10321336	8433	4.87	1225	1225	1221	1597	861	1229	1223.92	1.07	956	1243	1236	1228	1221	1213	1239	1224	513	368	500	900	1	1	102586356	1257	21.12	0.49	12	0.01	58.00	2517.00	1511	20231219	-18.93	1152	20240909	6.34	1500	-18.33	20240103	1152	6.34	20240909	1511	-18.93	20231219	1152	6.34	20240909	2.13	N	009270	500	512 억	1100886	N	N	9	N	N
82	20241105	160225	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1229	1	2	0.08	211731387	172775	87.86	1221	1235	1220	1596	860	1228	1225.47	1.08	-9821	1242	1235	1221	1214	1200	1238	1217	513	368	500	900	1	1	102586356	1261	21.19	0.49	12	0.17	58.00	2517.00	1511	20231219	-18.66	1152	20240909	6.68	1500	-18.07	20240103	1152	6.68	20240909	1511	-18.66	20231219	1152	6.68	20240909	2.13	N	009270	500	512 억	1111693	N	N	9	N	N
83	20241105	150230	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1224	-4	5	-0.33	149821727	122337	62.21	1221	1235	1220	1596	860	1228	1224.66	1.08	-6156	1242	1235	1221	1214	1200	1238	1217	513	368	500	900	1	1	102586356	1256	21.10	0.49	12	0.12	58.00	2517.00	1511	20231219	-18.99	1152	20240909	6.25	1500	-18.40	20240103	1152	6.25	20240909	1511	-18.99	20231219	1152	6.25	20240909	2.13	N	009270	500	512 억	1111693	N	N	5	N	N
84	20241105	140226	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1225	-3	5	-0.24	130804802	106779	54.30	1221	1235	1221	1596	860	1228	1225.00	1.08	-5819	1242	1235	1221	1214	1200	1238	1217	513	368	500	900	1	1	102586356	1257	21.12	0.49	12	0.10	58.00	2517.00	1511	20231219	-18.93	1152	20240909	6.34	1500	-18.33	20240103	1152	6.34	20240909	1511	-18.93	20231219	1152	6.34	20240909	2.13	N	009270	500	512 억	1111693	N	N	5	N	N
85	20241105	130226	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1227	-1	5	-0.08	118344254	96604	49.12	1221	1235	1221	1596	860	1228	1225.05	1.08	-2047	1242	1235	1221	1214	1200	1238	1217	513	368	500	900	1	1	102586356	1259	21.16	0.49	12	0.09	58.00	2517.00	1511	20231219	-18.80	1152	20240909	6.51	1500	-18.20	20240103	1152	6.51	20240909	1511	-18.80	20231219	1152	6.51	20240909	2.13	N	009270	500	512 억	1111693	N	N	5	N	N
86	20241105	120227	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1221	-7	5	-0.57	95599899	78046	39.69	1221	1235	1221	1596	860	1228	1224.92	1.08	2743	1242	1235	1221	1214	1200	1238	1217	513	368	500	900	1	1	102586356	1253	21.05	0.49	12	0.08	58.00	2517.00	1511	20231219	-19.19	1152	20240909	5.99	1500	-18.60	20240103	1152	5.99	20240909	1511	-19.19	20231219	1152	5.99	20240909	2.13	N	009270	500	512 억	1111693	N	N	5	N	N
87	20241105	110223	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1228	0	3	0.00	54069025	44104	22.43	1221	1235	1221	1596	860	1228	1225.94	1.08	291	1242	1235	1221	1214	1200	1238	1217	513	368	500	900	1	1	102586356	1260	21.17	0.49	12	0.04	58.00	2517.00	1511	20231219	-18.73	1152	20240909	6.60	1500	-18.13	20240103	1152	6.60	20240909	1511	-18.73	20231219	1152	6.60	20240909	2.13	N	009270	500	512 억	1111693	N	N	5	N	N
88	20241105	100225	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1226	-2	5	-0.16	27115424	22112	11.24	1221	1235	1221	1596	860	1228	1226.28	1.08	-1441	1242	1235	1221	1214	1200	1238	1217	513	368	500	900	1	1	102586356	1258	21.14	0.49	12	0.02	58.00	2517.00	1511	20231219	-18.86	1152	20240909	6.42	1500	-18.27	20240103	1152	6.42	20240909	1511	-18.86	20231219	1152	6.42	20240909	2.13	N	009270	500	512 억	1111693	N	N	5	N	N
89	20241105	090224	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1224	-4	5	-0.33	1372348	1121	0.57	1221	1227	1221	1596	860	1228	1224.21	1.08	-1041	1242	1235	1221	1214	1200	1238	1217	513	368	500	900	1	1	102586356	1256	21.10	0.49	12	0.00	58.00	2517.00	1511	20231219	-18.99	1152	20240909	6.25	1500	-18.40	20240103	1152	6.25	20240909	1511	-18.99	20231219	1152	6.25	20240909	2.13	N	009270	500	512 억	1111693	N	N	5	N	N
90	20241104	160224	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1228	1	2	0.08	239578568	196608	83.35	1222	1228	1207	1595	859	1227	1218.56	1.10	-23034	1242	1234	1226	1218	1210	1238	1222	513	368	500	900	1	1	102586356	1260	21.17	0.49	12	0.19	58.00	2517.00	1511	20231219	-18.73	1152	20240909	6.60	1500	-18.13	20240103	1152	6.60	20240909	1511	-18.73	20231219	1152	6.60	20240909	2.15	N	009270	500	512 억	1128286	N	N	5	N	N
91	20241104	150227	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1221	-6	5	-0.49	224968260	184678	78.29	1222	1228	1207	1595	859	1227	1218.16	1.10	-20998	1242	1234	1226	1218	1210	1238	1222	513	368	500	900	1	1	102586356	1253	21.05	0.49	12	0.18	58.00	2517.00	1511	20231219	-19.19	1152	20240909	5.99	1500	-18.60	20240103	1152	5.99	20240909	1511	-19.19	20231219	1152	5.99	20240909	2.15	N	009270	500	512 억	1128286	N	N	4	N	N
92	20241104	140225	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1220	-7	5	-0.57	218436419	179317	76.02	1222	1228	1207	1595	859	1227	1218.16	1.10	-20908	1242	1234	1226	1218	1210	1238	1222	513	368	500	900	1	1	102586356	1252	21.03	0.48	12	0.17	58.00	2517.00	1511	20231219	-19.26	1152	20240909	5.90	1500	-18.67	20240103	1152	5.90	20240909	1511	-19.26	20231219	1152	5.90	20240909	2.15	N	009270	500	512 억	1128286	N	N	4	N	N
93	20241104	130203	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1220	-7	5	-0.57	178131026	146260	62.00	1222	1228	1207	1595	859	1227	1217.91	1.10	-24111	1242	1234	1226	1218	1210	1238	1222	513	368	500	900	1	1	102586356	1252	21.03	0.48	12	0.14	58.00	2517.00	1511	20231219	-19.26	1152	20240909	5.90	1500	-18.67	20240103	1152	5.90	20240909	1511	-19.26	20231219	1152	5.90	20240909	2.15	N	009270	500	512 억	1128286	N	N	4	N	N
94	20241104	120223	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1225	-2	5	-0.16	170533816	140041	59.37	1222	1228	1207	1595	859	1227	1217.74	1.10	-24186	1242	1234	1226	1218	1210	1238	1222	513	368	500	900	1	1	102586356	1257	21.12	0.49	12	0.14	58.00	2517.00	1511	20231219	-18.93	1152	20240909	6.34	1500	-18.33	20240103	1152	6.34	20240909	1511	-18.93	20231219	1152	6.34	20240909	2.15	N	009270	500	512 억	1128286	N	N	4	N	N
95	20241104	110222	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1223	-4	5	-0.33	151688857	124639	52.84	1222	1228	1207	1595	859	1227	1217.03	1.10	-23932	1242	1234	1226	1218	1210	1238	1222	513	368	500	900	1	1	102586356	1255	21.09	0.49	12	0.12	58.00	2517.00	1511	20231219	-19.06	1152	20240909	6.16	1500	-18.47	20240103	1152	6.16	20240909	1511	-19.06	20231219	1152	6.16	20240909	2.15	N	009270	500	512 억	1128286	N	N	4	N	N
96	20241104	100220	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1218	-9	5	-0.73	96663300	79610	33.75	1222	1223	1207	1595	859	1227	1214.21	1.10	-23515	1242	1234	1226	1218	1210	1238	1222	513	368	500	900	1	1	102586356	1250	21.00	0.48	12	0.08	58.00	2517.00	1511	20231219	-19.39	1152	20240909	5.73	1500	-18.80	20240103	1152	5.73	20240909	1511	-19.39	20231219	1152	5.73	20240909	2.15	N	009270	500	512 억	1128286	N	N	4	N	N
97	20241104	090220	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1220	-7	5	-0.57	2085858	1707	0.72	1222	1222	1220	1595	859	1227	1221.94	1.10	-645	1242	1234	1226	1218	1210	1238	1222	513	368	500	900	1	1	102586356	1252	21.03	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.26	1152	20240909	5.90	1500	-18.67	20240103	1152	5.90	20240909	1511	-19.26	20231219	1152	5.90	20240909	2.15	N	009270	500	512 억	1128286	N	N	4	N	N
98	20241101	160216	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1227	-9	5	-0.73	286099099	233984	67.16	1224	1234	1218	1606	866	1236	1222.73	1.14	-38238	1273	1254	1240	1221	1207	1247	1214	513	370	500	910	1	1	102586356	1259	21.16	0.49	12	0.23	58.00	2517.00	1511	20231219	-18.80	1152	20240909	6.51	1500	-18.20	20240103	1152	6.51	20240909	1511	-18.80	20231219	1152	6.51	20240909	2.08	N	009270	500	512 억	1166588	N	N	4	N	N
99	20241101	150221	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1218	-18	5	-1.46	249544658	204004	58.56	1224	1234	1218	1606	866	1236	1223.23	1.14	-32819	1273	1254	1240	1221	1207	1247	1214	513	370	500	910	1	1	102586356	1250	21.00	0.48	12	0.20	58.00	2517.00	1511	20231219	-19.39	1152	20240909	5.73	1500	-18.80	20240103	1152	5.73	20240909	1511	-19.39	20231219	1152	5.73	20240909	2.08	N	009270	500	512 억	1166588	N	N	5	N	N
100	20241101	140217	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1219	-17	5	-1.38	209733133	171364	49.19	1224	1234	1218	1606	866	1236	1223.90	1.14	-31973	1273	1254	1240	1221	1207	1247	1214	513	370	500	910	1	1	102586356	1251	21.02	0.48	12	0.17	58.00	2517.00	1511	20231219	-19.32	1152	20240909	5.82	1500	-18.73	20240103	1152	5.82	20240909	1511	-19.32	20231219	1152	5.82	20240909	2.08	N	009270	500	512 억	1166588	N	N	5	N	N
101	20241101	130233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1224	-12	5	-0.97	163622217	133585	38.34	1224	1234	1219	1606	866	1236	1224.85	1.14	-36627	1273	1254	1240	1221	1207	1247	1214	513	370	500	910	1	1	102586356	1256	21.10	0.49	12	0.13	58.00	2517.00	1511	20231219	-18.99	1152	20240909	6.25	1500	-18.40	20240103	1152	6.25	20240909	1511	-18.99	20231219	1152	6.25	20240909	2.08	N	009270	500	512 억	1166588	N	N	5	N	N
102	20241101	120234	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1233	-3	5	-0.24	146989997	120059	34.46	1224	1233	1219	1606	866	1236	1224.31	1.14	-34633	1273	1254	1240	1221	1207	1247	1214	513	370	500	910	1	1	102586356	1265	21.26	0.49	12	0.12	58.00	2517.00	1511	20231219	-18.40	1152	20240909	7.03	1500	-17.80	20240103	1152	7.03	20240909	1511	-18.40	20231219	1152	7.03	20240909	2.08	N	009270	500	512 억	1166588	N	N	5	N	N
103	20241101	110232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1226	-10	5	-0.81	85833216	70032	20.10	1224	1233	1222	1606	866	1236	1225.63	1.14	-26495	1273	1254	1240	1221	1207	1247	1214	513	370	500	910	1	1	102586356	1258	21.14	0.49	12	0.07	58.00	2517.00	1511	20231219	-18.86	1152	20240909	6.42	1500	-18.27	20240103	1152	6.42	20240909	1511	-18.86	20231219	1152	6.42	20240909	2.08	N	009270	500	512 억	1166588	N	N	5	N	N
104	20241101	100233	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1224	-12	5	-0.97	58627166	47827	13.73	1224	1233	1223	1606	866	1236	1225.82	1.14	-10815	1273	1254	1240	1221	1207	1247	1214	513	370	500	910	1	1	102586356	1256	21.10	0.49	12	0.05	58.00	2517.00	1511	20231219	-18.99	1152	20240909	6.25	1500	-18.40	20240103	1152	6.25	20240909	1511	-18.99	20231219	1152	6.25	20240909	2.08	N	009270	500	512 억	1166588	N	N	5	N	N
105	20241101	090232	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1230	-6	5	-0.49	8110191	6626	1.90	1224	1230	1223	1606	866	1236	1224.00	1.14	-304	1273	1254	1240	1221	1207	1247	1214	513	370	500	910	1	1	102586356	1262	21.21	0.49	12	0.01	58.00	2517.00	1511	20231219	-18.60	1152	20240909	6.77	1500	-18.00	20240103	1152	6.77	20240909	1511	-18.60	20231219	1152	6.77	20240909	2.08	N	009270	500	512 억	1166588	N	N	5	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History