KissMeData/016450/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160323	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3860	30	2	0.78	62903110	16353	23.72	3825	3865	3820	4975	2685	3830	3846.54	1.41	194	3993	3911	3868	3786	3743	3890	3765	200	1145	500	2520	5	1	40000000	1544	2.74	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.21	3820	20250124	1.05	4260	-9.39	20250102	3820	1.05	20250124	7600	-49.21	20241014	3820	1.05	20250124	0.64	N	016450	500	200 억	564224	N	N	1	N	N
3	20250124	150324	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3860	30	2	0.78	59006190	15343	22.26	3825	3860	3820	4975	2685	3830	3845.81	1.41	255	3993	3911	3868	3786	3743	3890	3765	200	1145	500	2520	5	1	40000000	1544	2.74	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.21	3820	20250124	1.05	4260	-9.39	20250102	3820	1.05	20250124	7600	-49.21	20241014	3820	1.05	20250124	0.64	N	016450	500	200 억	564224	N	N	0	N	N
4	20250124	140324	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3855	25	2	0.65	34940455	9099	13.20	3825	3860	3820	4975	2685	3830	3840.03	1.41	139	3993	3911	3868	3786	3743	3890	3765	200	1145	500	2520	5	1	40000000	1542	2.73	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.28	3820	20250124	0.92	4260	-9.51	20250102	3820	0.92	20250124	7600	-49.28	20241014	3820	0.92	20250124	0.64	N	016450	500	200 억	564224	N	N	0	N	N
5	20250124	130325	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3855	25	2	0.65	32329555	8421	12.21	3825	3860	3820	4975	2685	3830	3839.16	1.41	228	3993	3911	3868	3786	3743	3890	3765	200	1145	500	2520	5	1	40000000	1542	2.73	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.28	3820	20250124	0.92	4260	-9.51	20250102	3820	0.92	20250124	7600	-49.28	20241014	3820	0.92	20250124	0.64	N	016450	500	200 억	564224	N	N	0	N	N
6	20250124	120323	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3845	15	2	0.39	31120790	8107	11.76	3825	3860	3820	4975	2685	3830	3838.76	1.41	228	3993	3911	3868	3786	3743	3890	3765	200	1145	500	2520	5	1	40000000	1538	2.73	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.41	3820	20250124	0.65	4260	-9.74	20250102	3820	0.65	20250124	7600	-49.41	20241014	3820	0.65	20250124	0.64	N	016450	500	200 억	564224	N	N	0	N	N
7	20250124	110325	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3845	15	2	0.39	27346460	7125	10.34	3825	3860	3820	4975	2685	3830	3838.10	1.41	-62	3993	3911	3868	3786	3743	3890	3765	200	1145	500	2520	5	1	40000000	1538	2.73	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.41	3820	20250124	0.65	4260	-9.74	20250102	3820	0.65	20250124	7600	-49.41	20241014	3820	0.65	20250124	0.64	N	016450	500	200 억	564224	N	N	0	N	N
8	20250124	100323	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3835	5	2	0.13	17411610	4543	6.59	3825	3850	3820	4975	2685	3830	3832.62	1.41	-137	3993	3911	3868	3786	3743	3890	3765	200	1145	500	2520	5	1	40000000	1534	2.72	0.30	12	0.01	1411.00	12849.00	7600	20241014	-49.54	3820	20250124	0.39	4260	-9.98	20250102	3820	0.39	20250124	7600	-49.54	20241014	3820	0.39	20250124	0.64	N	016450	500	200 억	564224	N	N	0	N	N
9	20250124	090324	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3845	15	2	0.39	1037335	271	0.39	3825	3845	3825	4975	2685	3830	3827.80	1.41	5	3993	3911	3868	3786	3743	3890	3765	200	1145	500	2520	5	1	40000000	1538	2.73	0.30	12	0.00	1411.00	12849.00	7600	20241014	-49.41	3825	20250124	0.52	4260	-9.74	20250102	3825	0.52	20250124	7600	-49.41	20241014	3825	0.52	20250124	0.64	N	016450	500	200 억	564224	N	N	0	N	N
10	20250123	160324	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3830	-65	5	-1.67	265003790	68853	134.99	3950	3950	3825	5060	2730	3895	3848.92	1.46	-18294	3971	3932	3911	3872	3851	3922	3862	200	1165	500	2570	5	1	40000000	1532	2.71	0.30	12	0.17	1411.00	12849.00	7600	20241014	-49.61	3825	20250123	0.13	4260	-10.09	20250102	3825	0.13	20250123	7600	-49.61	20241014	3825	0.13	20250123	0.65	N	016450	500	200 억	583023	N	N	0	N	N
11	20250123	150322	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3830	-65	5	-1.67	245148065	63667	124.82	3950	3950	3825	5060	2730	3895	3850.47	1.46	-17998	3971	3932	3911	3872	3851	3922	3862	200	1165	500	2570	5	1	40000000	1532	2.71	0.30	12	0.16	1411.00	12849.00	7600	20241014	-49.61	3825	20250123	0.13	4260	-10.09	20250102	3825	0.13	20250123	7600	-49.61	20241014	3825	0.13	20250123	0.65	N	016450	500	200 억	583023	N	N	0	N	N
12	20250123	140323	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3840	-55	5	-1.41	188082900	48784	95.64	3950	3950	3835	5060	2730	3895	3855.42	1.46	-17577	3971	3932	3911	3872	3851	3922	3862	200	1165	500	2570	5	1	40000000	1536	2.72	0.30	12	0.12	1411.00	12849.00	7600	20241014	-49.47	3835	20250123	0.13	4260	-9.86	20250102	3835	0.13	20250123	7600	-49.47	20241014	3835	0.13	20250123	0.65	N	016450	500	200 억	583023	N	N	0	N	N
13	20250123	130322	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3865	-30	5	-0.77	119545665	30959	60.70	3950	3950	3845	5060	2730	3895	3861.42	1.46	-16929	3971	3932	3911	3872	3851	3922	3862	200	1165	500	2570	5	1	40000000	1546	2.74	0.30	12	0.08	1411.00	12849.00	7600	20241014	-49.14	3845	20250123	0.52	4260	-9.27	20250102	3845	0.52	20250123	7600	-49.14	20241014	3845	0.52	20250123	0.65	N	016450	500	200 억	583023	N	N	0	N	N
14	20250123	120323	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3860	-35	5	-0.90	109436495	28337	55.56	3950	3950	3845	5060	2730	3895	3861.96	1.46	-16753	3971	3932	3911	3872	3851	3922	3862	200	1165	500	2570	5	1	40000000	1544	2.74	0.30	12	0.07	1411.00	12849.00	7600	20241014	-49.21	3845	20250123	0.39	4260	-9.39	20250102	3845	0.39	20250123	7600	-49.21	20241014	3845	0.39	20250123	0.65	N	016450	500	200 억	583023	N	N	0	N	N
15	20250123	110324	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3855	-40	5	-1.03	101627355	26311	51.58	3950	3950	3845	5060	2730	3895	3862.54	1.46	-17003	3971	3932	3911	3872	3851	3922	3862	200	1165	500	2570	5	1	40000000	1542	2.73	0.30	12	0.07	1411.00	12849.00	7600	20241014	-49.28	3845	20250123	0.26	4260	-9.51	20250102	3845	0.26	20250123	7600	-49.28	20241014	3845	0.26	20250123	0.65	N	016450	500	200 억	583023	N	N	0	N	N
16	20250123	100322	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3860	-35	5	-0.90	88829545	22991	45.08	3950	3950	3845	5060	2730	3895	3863.66	1.46	-15365	3971	3932	3911	3872	3851	3922	3862	200	1165	500	2570	5	1	40000000	1544	2.74	0.30	12	0.06	1411.00	12849.00	7600	20241014	-49.21	3845	20250123	0.39	4260	-9.39	20250102	3845	0.39	20250123	7600	-49.21	20241014	3845	0.39	20250123	0.65	N	016450	500	200 억	583023	N	N	0	N	N
17	20250123	090322	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3890	-5	5	-0.13	20068055	5146	10.09	3950	3950	3880	5060	2730	3895	3899.74	1.46	-3893	3971	3932	3911	3872	3851	3922	3862	200	1165	500	2570	5	1	40000000	1556	2.76	0.30	12	0.01	1411.00	12849.00	7600	20241014	-48.82	3880	20250123	0.26	4260	-8.69	20250102	3880	0.26	20250123	7600	-48.82	20241014	3880	0.26	20250123	0.65	N	016450	500	200 억	583023	N	N	0	N	N
18	20250122	160321	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3895	-55	5	-1.39	198176420	50731	88.15	3930	3950	3890	5130	2765	3950	3906.68	1.49	-11067	4056	4002	3956	3902	3856	3980	3880	200	1180	500	2600	5	1	40000000	1558	2.76	0.30	12	0.13	1411.00	12849.00	7600	20241014	-48.75	3890	20250122	0.13	4260	-8.57	20250102	3890	0.13	20250122	7600	-48.75	20241014	3890	0.13	20250122	0.59	N	016450	500	200 억	594092	N	N	10	N	N
19	20250122	150321	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3900	-50	5	-1.27	162420875	41556	72.20	3930	3950	3890	5130	2765	3950	3908.47	1.49	-10158	4056	4002	3956	3902	3856	3980	3880	200	1180	500	2600	5	1	40000000	1560	2.76	0.30	12	0.10	1411.00	12849.00	7600	20241014	-48.68	3890	20250122	0.26	4260	-8.45	20250102	3890	0.26	20250122	7600	-48.68	20241014	3890	0.26	20250122	0.59	N	016450	500	200 억	594092	N	N	10	N	N
20	20250122	140320	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3915	-35	5	-0.89	135565970	34682	60.26	3930	3950	3890	5130	2765	3950	3908.82	1.49	-8903	4056	4002	3956	3902	3856	3980	3880	200	1180	500	2600	5	1	40000000	1566	2.77	0.30	12	0.09	1411.00	12849.00	7600	20241014	-48.49	3890	20250122	0.64	4260	-8.10	20250102	3890	0.64	20250122	7600	-48.49	20241014	3890	0.64	20250122	0.59	N	016450	500	200 억	594092	N	N	10	N	N
21	20250122	130321	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3915	-35	5	-0.89	127181055	32537	56.53	3930	3950	3890	5130	2765	3950	3908.80	1.49	-8530	4056	4002	3956	3902	3856	3980	3880	200	1180	500	2600	5	1	40000000	1566	2.77	0.30	12	0.08	1411.00	12849.00	7600	20241014	-48.49	3890	20250122	0.64	4260	-8.10	20250102	3890	0.64	20250122	7600	-48.49	20241014	3890	0.64	20250122	0.59	N	016450	500	200 억	594092	N	N	10	N	N
22	20250122	120320	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3915	-35	5	-0.89	116536875	29815	51.80	3930	3950	3890	5130	2765	3950	3908.65	1.49	-8199	4056	4002	3956	3902	3856	3980	3880	200	1180	500	2600	5	1	40000000	1566	2.77	0.30	12	0.07	1411.00	12849.00	7600	20241014	-48.49	3890	20250122	0.64	4260	-8.10	20250102	3890	0.64	20250122	7600	-48.49	20241014	3890	0.64	20250122	0.59	N	016450	500	200 억	594092	N	N	10	N	N
23	20250122	110320	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3915	-35	5	-0.89	100141760	25622	44.52	3930	3950	3890	5130	2765	3950	3908.41	1.49	-6650	4056	4002	3956	3902	3856	3980	3880	200	1180	500	2600	5	1	40000000	1566	2.77	0.30	12	0.06	1411.00	12849.00	7600	20241014	-48.49	3890	20250122	0.64	4260	-8.10	20250102	3890	0.64	20250122	7600	-48.49	20241014	3890	0.64	20250122	0.59	N	016450	500	200 억	594092	N	N	10	N	N
24	20250122	100321	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3905	-45	5	-1.14	77904555	19934	34.64	3930	3950	3890	5130	2765	3950	3908.11	1.49	-6350	4056	4002	3956	3902	3856	3980	3880	200	1180	500	2600	5	1	40000000	1562	2.77	0.30	12	0.05	1411.00	12849.00	7600	20241014	-48.62	3890	20250122	0.39	4260	-8.33	20250102	3890	0.39	20250122	7600	-48.62	20241014	3890	0.39	20250122	0.59	N	016450	500	200 억	594092	N	N	10	N	N
25	20250122	090321	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3945	-5	5	-0.13	1749130	445	0.77	3930	3950	3930	5130	2765	3950	3930.23	1.49	-47	4056	4002	3956	3902	3856	3980	3880	200	1180	500	2600	5	1	40000000	1578	2.80	0.31	12	0.00	1411.00	12849.00	7600	20241014	-48.09	3910	20250121	0.90	4260	-7.39	20250102	3910	0.90	20250121	7600	-48.09	20241014	3910	0.90	20250121	0.59	N	016450	500	200 억	594092	N	N	10	N	N
26	20250121	160319	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3950	-15	5	-0.38	226243190	57552	43.95	3970	4010	3910	5150	2780	3965	3931.03	1.45	13725	4081	4022	3971	3912	3861	3997	3887	200	1185	500	2610	5	1	40000000	1580	2.80	0.31	12	0.14	1411.00	12849.00	7600	20241014	-48.03	3910	20250121	1.02	4260	-7.28	20250102	3910	1.02	20250121	7600	-48.03	20241014	3910	1.02	20250121	0.62	N	016450	500	200 억	580365	N	N	10	N	N
27	20250121	150321	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3925	-40	5	-1.01	214295875	54512	41.63	3970	4010	3910	5150	2780	3965	3931.17	1.45	13945	4081	4022	3971	3912	3861	3997	3887	200	1185	500	2610	5	1	40000000	1570	2.78	0.31	12	0.14	1411.00	12849.00	7600	20241014	-48.36	3910	20250121	0.38	4260	-7.86	20250102	3910	0.38	20250121	7600	-48.36	20241014	3910	0.38	20250121	0.62	N	016450	500	200 억	580365	N	N	15	N	N
28	20250121	140320	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3935	-30	5	-0.76	78342635	19847	15.16	3970	4010	3925	5150	2780	3965	3947.33	1.45	-1251	4081	4022	3971	3912	3861	3997	3887	200	1185	500	2610	5	1	40000000	1574	2.79	0.31	12	0.05	1411.00	12849.00	7600	20241014	-48.22	3920	20250120	0.38	4260	-7.63	20250102	3920	0.38	20250120	7600	-48.22	20241014	3920	0.38	20250120	0.62	N	016450	500	200 억	580365	N	N	15	N	N
29	20250121	130320	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3950	-15	5	-0.38	58661095	14854	11.34	3970	4010	3925	5150	2780	3965	3949.18	1.45	-979	4081	4022	3971	3912	3861	3997	3887	200	1185	500	2610	5	1	40000000	1580	2.80	0.31	12	0.04	1411.00	12849.00	7600	20241014	-48.03	3920	20250120	0.77	4260	-7.28	20250102	3920	0.77	20250120	7600	-48.03	20241014	3920	0.77	20250120	0.62	N	016450	500	200 억	580365	N	N	15	N	N
30	20250121	120312	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3950	-15	5	-0.38	34235995	8662	6.62	3970	4010	3925	5150	2780	3965	3952.44	1.45	-1641	4081	4022	3971	3912	3861	3997	3887	200	1185	500	2610	5	1	40000000	1580	2.80	0.31	12	0.02	1411.00	12849.00	7600	20241014	-48.03	3920	20250120	0.77	4260	-7.28	20250102	3920	0.77	20250120	7600	-48.03	20241014	3920	0.77	20250120	0.62	N	016450	500	200 억	580365	N	N	15	N	N
31	20250121	110308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3940	-25	5	-0.63	33458370	8465	6.46	3970	4010	3925	5150	2780	3965	3952.55	1.45	-1643	4081	4022	3971	3912	3861	3997	3887	200	1185	500	2610	5	1	40000000	1576	2.79	0.31	12	0.02	1411.00	12849.00	7600	20241014	-48.16	3920	20250120	0.51	4260	-7.51	20250102	3920	0.51	20250120	7600	-48.16	20241014	3920	0.51	20250120	0.62	N	016450	500	200 억	580365	N	N	15	N	N
32	20250121	100305	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3945	-20	5	-0.50	20530855	5179	3.96	3970	4010	3925	5150	2780	3965	3964.25	1.45	-1565	4081	4022	3971	3912	3861	3997	3887	200	1185	500	2610	5	1	40000000	1578	2.80	0.31	12	0.01	1411.00	12849.00	7600	20241014	-48.09	3920	20250120	0.64	4260	-7.39	20250102	3920	0.64	20250120	7600	-48.09	20241014	3920	0.64	20250120	0.62	N	016450	500	200 억	580365	N	N	15	N	N
33	20250121	090320	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3980	15	2	0.38	1910260	481	0.37	3970	3980	3970	5150	2780	3965	3971.43	1.45	184	4081	4022	3971	3912	3861	3997	3887	200	1185	500	2610	5	1	40000000	1592	2.82	0.31	12	0.00	1411.00	12849.00	7600	20241014	-47.63	3920	20250120	1.53	4260	-6.57	20250102	3920	1.53	20250120	7600	-47.63	20241014	3920	1.53	20250120	0.62	N	016450	500	200 억	580365	N	N	15	N	N
34	20250120	160318	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3965	-35	5	-0.88	514269335	130131	299.88	4005	4030	3920	5200	2800	4000	3951.92	1.53	-29639	4073	4036	4003	3966	3933	4055	3985	200	1200	500	2640	5	1	40000000	1586	2.81	0.31	12	0.33	1411.00	12849.00	7600	20241014	-47.83	3920	20250120	1.15	4260	-6.92	20250102	3920	1.15	20250120	7600	-47.83	20241014	3920	1.15	20250120	0.63	N	016450	500	200 억	613674	N	N	15	N	N
35	20250120	150320	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3940	-60	5	-1.50	445340510	112684	259.68	4005	4030	3920	5200	2800	4000	3952.12	1.53	-14702	4073	4036	4003	3966	3933	4055	3985	200	1200	500	2640	5	1	40000000	1576	2.79	0.31	12	0.28	1411.00	12849.00	7600	20241014	-48.16	3920	20250120	0.51	4260	-7.51	20250102	3920	0.51	20250120	7600	-48.16	20241014	3920	0.51	20250120	0.63	N	016450	500	200 억	613674	N	N	0	N	N
36	20250120	140319	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3935	-65	5	-1.62	394239790	99688	229.73	4005	4030	3930	5200	2800	4000	3954.74	1.53	-10244	4073	4036	4003	3966	3933	4055	3985	200	1200	500	2640	5	1	40000000	1574	2.79	0.31	12	0.25	1411.00	12849.00	7600	20241014	-48.22	3930	20250120	0.13	4260	-7.63	20250102	3930	0.13	20250120	7600	-48.22	20241014	3930	0.13	20250120	0.63	N	016450	500	200 억	613674	N	N	0	N	N
37	20250120	130318	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3955	-45	5	-1.12	286401900	72309	166.63	4005	4030	3935	5200	2800	4000	3960.81	1.53	-6358	4073	4036	4003	3966	3933	4055	3985	200	1200	500	2640	5	1	40000000	1582	2.80	0.31	12	0.18	1411.00	12849.00	7600	20241014	-47.96	3935	20250120	0.51	4260	-7.16	20250102	3935	0.51	20250120	7600	-47.96	20241014	3935	0.51	20250120	0.63	N	016450	500	200 억	613674	N	N	0	N	N
38	20250120	120319	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3955	-45	5	-1.12	207379340	52276	120.47	4005	4030	3945	5200	2800	4000	3967.01	1.53	-10691	4073	4036	4003	3966	3933	4055	3985	200	1200	500	2640	5	1	40000000	1582	2.80	0.31	12	0.13	1411.00	12849.00	7600	20241014	-47.96	3945	20250120	0.25	4260	-7.16	20250102	3945	0.25	20250120	7600	-47.96	20241014	3945	0.25	20250120	0.63	N	016450	500	200 억	613674	N	N	0	N	N
39	20250120	110319	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3960	-40	5	-1.00	191598405	48283	111.27	4005	4030	3945	5200	2800	4000	3968.24	1.53	-9644	4073	4036	4003	3966	3933	4055	3985	200	1200	500	2640	5	1	40000000	1584	2.81	0.31	12	0.12	1411.00	12849.00	7600	20241014	-47.89	3945	20250120	0.38	4260	-7.04	20250102	3945	0.38	20250120	7600	-47.89	20241014	3945	0.38	20250120	0.63	N	016450	500	200 억	613674	N	N	0	N	N
40	20250120	100319	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4000	0	3	0.00	84755515	21342	49.18	4005	4030	3950	5200	2800	4000	3971.30	1.53	-4239	4073	4036	4003	3966	3933	4055	3985	200	1200	500	2640	5	1	40000000	1600	2.83	0.31	12	0.05	1411.00	12849.00	7600	20241014	-47.37	3950	20250120	1.27	4260	-6.10	20250102	3950	1.27	20250120	7600	-47.37	20241014	3950	1.27	20250120	0.63	N	016450	500	200 억	613674	N	N	0	N	N
41	20250120	090319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3990	-10	5	-0.25	5699750	1424	3.28	4005	4030	3990	5200	2800	4000	4002.64	1.53	137	4073	4036	4003	3966	3933	4055	3985	200	1200	500	2640	5	1	40000000	1596	2.83	0.31	12	0.00	1411.00	12849.00	7600	20241014	-47.50	3970	20250117	0.50	4260	-6.34	20250102	3970	0.50	20250117	7600	-47.50	20241014	3970	0.50	20250117	0.63	N	016450	500	200 억	613674	N	N	0	N	N
42	20250117	160318	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4000	-20	5	-0.50	173152770	43392	144.96	3980	4040	3970	5220	2815	4020	3990.20	1.55	-5917	4103	4061	4033	3991	3963	4047	3977	200	1200	500	2650	5	1	40000000	1600	2.83	0.31	12	0.11	1411.00	12849.00	7600	20241014	-47.37	3970	20250117	0.76	4260	-6.10	20250102	3970	0.76	20250117	7600	-47.37	20241014	3970	0.76	20250117	0.63	N	016450	500	200 억	620684	N	N	17	N	N
43	20250117	150318	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3980	-40	5	-1.00	155172775	38891	129.93	3980	4040	3970	5220	2815	4020	3989.94	1.55	-4484	4103	4061	4033	3991	3963	4047	3977	200	1200	500	2650	5	1	40000000	1592	2.82	0.31	12	0.10	1411.00	12849.00	7600	20241014	-47.63	3970	20250117	0.25	4260	-6.57	20250102	3970	0.25	20250117	7600	-47.63	20241014	3970	0.25	20250117	0.63	N	016450	500	200 억	620684	N	N	17	N	N
44	20250117	140319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3990	-30	5	-0.75	94716945	23706	79.20	3980	4040	3980	5220	2815	4020	3995.48	1.55	-2330	4103	4061	4033	3991	3963	4047	3977	200	1200	500	2650	5	1	40000000	1596	2.83	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.50	3975	20250113	0.38	4260	-6.34	20250102	3975	0.38	20250113	7600	-47.50	20241014	3975	0.38	20250113	0.63	N	016450	500	200 억	620684	N	N	17	N	N
45	20250117	130318	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4005	-15	5	-0.37	58928655	14747	49.27	3980	4040	3980	5220	2815	4020	3995.98	1.55	14	4103	4061	4033	3991	3963	4047	3977	200	1200	500	2650	5	1	40000000	1602	2.84	0.31	12	0.04	1411.00	12849.00	7600	20241014	-47.30	3975	20250113	0.75	4260	-5.99	20250102	3975	0.75	20250113	7600	-47.30	20241014	3975	0.75	20250113	0.63	N	016450	500	200 억	620684	N	N	17	N	N
46	20250117	120319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3990	-30	5	-0.75	45637920	11417	38.14	3980	4040	3980	5220	2815	4020	3997.37	1.55	100	4103	4061	4033	3991	3963	4047	3977	200	1200	500	2650	5	1	40000000	1596	2.83	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.50	3975	20250113	0.38	4260	-6.34	20250102	3975	0.38	20250113	7600	-47.50	20241014	3975	0.38	20250113	0.63	N	016450	500	200 억	620684	N	N	17	N	N
47	20250117	110319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4000	-20	5	-0.50	28061000	7018	23.45	3980	4040	3980	5220	2815	4020	3998.43	1.55	176	4103	4061	4033	3991	3963	4047	3977	200	1200	500	2650	5	1	40000000	1600	2.83	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.37	3975	20250113	0.63	4260	-6.10	20250102	3975	0.63	20250113	7600	-47.37	20241014	3975	0.63	20250113	0.63	N	016450	500	200 억	620684	N	N	17	N	N
48	20250117	100320	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4015	-5	5	-0.12	22670090	5671	18.95	3980	4040	3980	5220	2815	4020	3997.55	1.55	567	4103	4061	4033	3991	3963	4047	3977	200	1200	500	2650	5	1	40000000	1606	2.85	0.31	12	0.01	1411.00	12849.00	7600	20241014	-47.17	3975	20250113	1.01	4260	-5.75	20250102	3975	1.01	20250113	7600	-47.17	20241014	3975	1.01	20250113	0.63	N	016450	500	200 억	620684	N	N	17	N	N
49	20250117	090320	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4000	-20	5	-0.50	13065430	3281	10.96	3980	4015	3980	5220	2815	4020	3982.15	1.55	-277	4103	4061	4033	3991	3963	4047	3977	200	1200	500	2650	5	1	40000000	1600	2.83	0.31	12	0.01	1411.00	12849.00	7600	20241014	-47.37	3975	20250113	0.63	4260	-6.10	20250102	3975	0.63	20250113	7600	-47.37	20241014	3975	0.63	20250113	0.63	N	016450	500	200 억	620684	N	N	17	N	N
50	20250116	160317	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4020	10	2	0.25	120213265	29914	77.50	4075	4075	4005	5210	2810	4010	4018.63	1.56	-2557	4126	4067	4031	3972	3936	4050	3955	200	1200	500	2640	5	1	40000000	1608	2.85	0.31	12	0.07	1411.00	12849.00	7600	20241014	-47.11	3975	20250113	1.13	4260	-5.63	20250102	3975	1.13	20250113	7600	-47.11	20241014	3975	1.13	20250113	0.63	N	016450	500	200 억	624391	N	N	17	N	N
51	20250116	150304	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4020	10	2	0.25	116113435	28893	74.86	4075	4075	4005	5210	2810	4010	4018.74	1.56	-2294	4126	4067	4031	3972	3936	4050	3955	200	1200	500	2640	5	1	40000000	1608	2.85	0.31	12	0.07	1411.00	12849.00	7600	20241014	-47.11	3975	20250113	1.13	4260	-5.63	20250102	3975	1.13	20250113	7600	-47.11	20241014	3975	1.13	20250113	0.63	N	016450	500	200 억	624391	N	N	1	N	N
52	20250116	140319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4005	-5	5	-0.12	98071700	24400	63.22	4075	4075	4005	5210	2810	4010	4019.33	1.56	-1927	4126	4067	4031	3972	3936	4050	3955	200	1200	500	2640	5	1	40000000	1602	2.84	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.30	3975	20250113	0.75	4260	-5.99	20250102	3975	0.75	20250113	7600	-47.30	20241014	3975	0.75	20250113	0.63	N	016450	500	200 억	624391	N	N	1	N	N
53	20250116	130318	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4010	0	3	0.00	82763650	20586	53.33	4075	4075	4005	5210	2810	4010	4020.39	1.56	-1038	4126	4067	4031	3972	3936	4050	3955	200	1200	500	2640	5	1	40000000	1604	2.84	0.31	12	0.05	1411.00	12849.00	7600	20241014	-47.24	3975	20250113	0.88	4260	-5.87	20250102	3975	0.88	20250113	7600	-47.24	20241014	3975	0.88	20250113	0.63	N	016450	500	200 억	624391	N	N	1	N	N
54	20250116	120319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4025	15	2	0.37	72745405	18086	46.86	4075	4075	4005	5210	2810	4010	4022.20	1.56	-670	4126	4067	4031	3972	3936	4050	3955	200	1200	500	2640	5	1	40000000	1610	2.85	0.31	12	0.05	1411.00	12849.00	7600	20241014	-47.04	3975	20250113	1.26	4260	-5.52	20250102	3975	1.26	20250113	7600	-47.04	20241014	3975	1.26	20250113	0.63	N	016450	500	200 억	624391	N	N	1	N	N
55	20250116	110319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4010	0	3	0.00	55293530	13743	35.61	4075	4075	4005	5210	2810	4010	4023.40	1.56	-53	4126	4067	4031	3972	3936	4050	3955	200	1200	500	2640	5	1	40000000	1604	2.84	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.24	3975	20250113	0.88	4260	-5.87	20250102	3975	0.88	20250113	7600	-47.24	20241014	3975	0.88	20250113	0.63	N	016450	500	200 억	624391	N	N	1	N	N
56	20250116	100319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4015	5	2	0.12	29426810	7298	18.91	4075	4075	4010	5210	2810	4010	4032.19	1.56	759	4126	4067	4031	3972	3936	4050	3955	200	1200	500	2640	5	1	40000000	1606	2.85	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.17	3975	20250113	1.01	4260	-5.75	20250102	3975	1.01	20250113	7600	-47.17	20241014	3975	1.01	20250113	0.63	N	016450	500	200 억	624391	N	N	1	N	N
57	20250116	090318	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4070	60	2	1.50	5515405	1354	3.51	4075	4075	4060	5210	2810	4010	4073.60	1.56	-311	4126	4067	4031	3972	3936	4050	3955	200	1200	500	2640	5	1	40000000	1628	2.88	0.32	12	0.00	1411.00	12849.00	7600	20241014	-46.45	3975	20250113	2.39	4260	-4.46	20250102	3975	2.39	20250113	7600	-46.45	20241014	3975	2.39	20250113	0.63	N	016450	500	200 억	624391	N	N	1	N	N
58	20250115	160317	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4010	-45	5	-1.11	150303055	37346	78.40	4080	4090	3995	5270	2840	4055	4024.62	1.58	-7799	4148	4101	4038	3991	3928	4125	4015	200	1215	500	2670	5	1	40000000	1604	2.84	0.31	12	0.09	1411.00	12849.00	7600	20241014	-47.24	3975	20250113	0.88	4260	-5.87	20250102	3975	0.88	20250113	7600	-47.24	20241014	3975	0.88	20250113	0.59	N	016450	500	200 억	632637	N	N	1	N	N
59	20250115	150318	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4000	-55	5	-1.36	139008310	34525	72.48	4080	4090	3995	5270	2840	4055	4026.31	1.58	-7843	4148	4101	4038	3991	3928	4125	4015	200	1215	500	2670	5	1	40000000	1600	2.83	0.31	12	0.09	1411.00	12849.00	7600	20241014	-47.37	3975	20250113	0.63	4260	-6.10	20250102	3975	0.63	20250113	7600	-47.37	20241014	3975	0.63	20250113	0.59	N	016450	500	200 억	632637	N	N	2	N	N
60	20250115	140319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4015	-40	5	-0.99	93613945	23188	48.68	4080	4090	4005	5270	2840	4055	4037.17	1.58	-4512	4148	4101	4038	3991	3928	4125	4015	200	1215	500	2670	5	1	40000000	1606	2.85	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.17	3975	20250113	1.01	4260	-5.75	20250102	3975	1.01	20250113	7600	-47.17	20241014	3975	1.01	20250113	0.59	N	016450	500	200 억	632637	N	N	2	N	N
61	20250115	130317	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4010	-45	5	-1.11	82642105	20452	42.93	4080	4090	4005	5270	2840	4055	4040.78	1.58	-2256	4148	4101	4038	3991	3928	4125	4015	200	1215	500	2670	5	1	40000000	1604	2.84	0.31	12	0.05	1411.00	12849.00	7600	20241014	-47.24	3975	20250113	0.88	4260	-5.87	20250102	3975	0.88	20250113	7600	-47.24	20241014	3975	0.88	20250113	0.59	N	016450	500	200 억	632637	N	N	2	N	N
62	20250115	120317	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4035	-20	5	-0.49	68503155	16929	35.54	4080	4090	4005	5270	2840	4055	4046.50	1.58	-1621	4148	4101	4038	3991	3928	4125	4015	200	1215	500	2670	5	1	40000000	1614	2.86	0.31	12	0.04	1411.00	12849.00	7600	20241014	-46.91	3975	20250113	1.51	4260	-5.28	20250102	3975	1.51	20250113	7600	-46.91	20241014	3975	1.51	20250113	0.59	N	016450	500	200 억	632637	N	N	2	N	N
63	20250115	110318	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4035	-20	5	-0.49	54159705	13361	28.05	4080	4090	4030	5270	2840	4055	4053.57	1.58	-182	4148	4101	4038	3991	3928	4125	4015	200	1215	500	2670	5	1	40000000	1614	2.86	0.31	12	0.03	1411.00	12849.00	7600	20241014	-46.91	3975	20250113	1.51	4260	-5.28	20250102	3975	1.51	20250113	7600	-46.91	20241014	3975	1.51	20250113	0.59	N	016450	500	200 억	632637	N	N	2	N	N
64	20250115	100317	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4055	0	3	0.00	37548990	9250	19.42	4080	4090	4040	5270	2840	4055	4059.35	1.58	104	4148	4101	4038	3991	3928	4125	4015	200	1215	500	2670	5	1	40000000	1622	2.87	0.32	12	0.02	1411.00	12849.00	7600	20241014	-46.64	3975	20250113	2.01	4260	-4.81	20250102	3975	2.01	20250113	7600	-46.64	20241014	3975	2.01	20250113	0.59	N	016450	500	200 억	632637	N	N	2	N	N
65	20250115	090319	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4085	30	2	0.74	8685905	2129	4.47	4080	4085	4075	5270	2840	4055	4079.85	1.58	-806	4148	4101	4038	3991	3928	4125	4015	200	1215	500	2670	5	1	40000000	1634	2.90	0.32	12	0.01	1411.00	12849.00	7600	20241014	-46.25	3975	20250113	2.77	4260	-4.11	20250102	3975	2.77	20250113	7600	-46.25	20241014	3975	2.77	20250113	0.59	N	016450	500	200 억	632637	N	N	2	N	N
66	20250114	160316	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4055	65	2	1.63	189000595	46988	22.61	3990	4085	3975	5180	2795	3990	4022.32	1.56	6281	4193	4091	4033	3931	3873	4062	3902	200	1190	500	2630	5	1	40000000	1622	2.87	0.32	12	0.12	1411.00	12849.00	7600	20241014	-46.64	3975	20250114	2.01	4260	-4.81	20250102	3975	2.01	20250114	7600	-46.64	20241014	3975	2.01	20250114	0.60	N	016450	500	200 억	623419	N	N	2	N	N
67	20250114	150317	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4050	60	2	1.50	180609630	44918	21.61	3990	4085	3975	5180	2795	3990	4020.88	1.56	4954	4193	4091	4033	3931	3873	4062	3902	200	1190	500	2630	5	1	40000000	1620	2.87	0.32	12	0.11	1411.00	12849.00	7600	20241014	-46.71	3975	20250114	1.89	4260	-4.93	20250102	3975	1.89	20250114	7600	-46.71	20241014	3975	1.89	20250114	0.60	N	016450	500	200 억	623419	N	N	29	N	N
68	20250114	140316	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4050	60	2	1.50	162158905	40356	19.42	3990	4085	3975	5180	2795	3990	4018.21	1.56	3951	4193	4091	4033	3931	3873	4062	3902	200	1190	500	2630	5	1	40000000	1620	2.87	0.32	12	0.10	1411.00	12849.00	7600	20241014	-46.71	3975	20250114	1.89	4260	-4.93	20250102	3975	1.89	20250114	7600	-46.71	20241014	3975	1.89	20250114	0.60	N	016450	500	200 억	623419	N	N	29	N	N
69	20250114	130316	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4045	55	2	1.38	139931520	34889	16.79	3990	4060	3975	5180	2795	3990	4010.76	1.56	5211	4193	4091	4033	3931	3873	4062	3902	200	1190	500	2630	5	1	40000000	1618	2.87	0.31	12	0.09	1411.00	12849.00	7600	20241014	-46.78	3975	20250114	1.76	4260	-5.05	20250102	3975	1.76	20250114	7600	-46.78	20241014	3975	1.76	20250114	0.60	N	016450	500	200 억	623419	N	N	29	N	N
70	20250114	120315	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4010	20	2	0.50	93952865	23493	11.30	3990	4015	3975	5180	2795	3990	3999.19	1.56	2195	4193	4091	4033	3931	3873	4062	3902	200	1190	500	2630	5	1	40000000	1604	2.84	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.24	3975	20250114	0.88	4260	-5.87	20250102	3975	0.88	20250114	7600	-47.24	20241014	3975	0.88	20250114	0.60	N	016450	500	200 억	623419	N	N	29	N	N
71	20250114	110317	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4000	10	2	0.25	64211900	16058	7.73	3990	4015	3975	5180	2795	3990	3998.75	1.56	-1702	4193	4091	4033	3931	3873	4062	3902	200	1190	500	2630	5	1	40000000	1600	2.83	0.31	12	0.04	1411.00	12849.00	7600	20241014	-47.37	3975	20250114	0.63	4260	-6.10	20250102	3975	0.63	20250114	7600	-47.37	20241014	3975	0.63	20250114	0.60	N	016450	500	200 억	623419	N	N	29	N	N
72	20250114	100315	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4005	15	2	0.38	46175530	11549	5.56	3990	4010	3975	5180	2795	3990	3998.23	1.56	-1301	4193	4091	4033	3931	3873	4062	3902	200	1190	500	2630	5	1	40000000	1602	2.84	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.30	3975	20250114	0.75	4260	-5.99	20250102	3975	0.75	20250114	7600	-47.30	20241014	3975	0.75	20250114	0.60	N	016450	500	200 억	623419	N	N	29	N	N
73	20250114	090315	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4005	15	2	0.38	4649955	1166	0.56	3990	4005	3980	5180	2795	3990	3987.95	1.56	-356	4193	4091	4033	3931	3873	4062	3902	200	1190	500	2630	5	1	40000000	1602	2.84	0.31	12	0.00	1411.00	12849.00	7600	20241014	-47.30	3975	20250113	0.75	4260	-5.99	20250102	3975	0.75	20250113	7600	-47.30	20241014	3975	0.75	20250113	0.60	N	016450	500	200 억	623419	N	N	29	N	N
74	20250113	160313	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3990	-145	5	-3.51	833026340	207442	1122.64	4130	4135	3975	5370	2895	4135	4015.71	1.65	-38022	4211	4172	4151	4112	4091	4162	4102	200	1235	500	2720	5	1	40000000	1596	2.83	0.31	12	0.52	1411.00	12849.00	7600	20241014	-47.50	3975	20250113	0.38	4260	-6.34	20250102	3975	0.38	20250113	7600	-47.50	20241014	3975	0.38	20250113	0.60	N	016450	500	200 억	658275	N	N	29	N	N
75	20250113	150314	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3985	-150	5	-3.63	814396795	202776	1097.39	4130	4135	3975	5370	2895	4135	4016.24	1.65	-35529	4211	4172	4151	4112	4091	4162	4102	200	1235	500	2720	5	1	40000000	1594	2.82	0.31	12	0.51	1411.00	12849.00	7600	20241014	-47.57	3975	20250113	0.25	4260	-6.46	20250102	3975	0.25	20250113	7600	-47.57	20241014	3975	0.25	20250113	0.60	N	016450	500	200 억	658275	N	N	28	N	N
76	20250113	140311	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4005	-130	5	-3.14	724102960	180114	974.75	4130	4135	3975	5370	2895	4135	4020.25	1.65	-32397	4211	4172	4151	4112	4091	4162	4102	200	1235	500	2720	5	1	40000000	1602	2.84	0.31	12	0.45	1411.00	12849.00	7600	20241014	-47.30	3975	20250113	0.75	4260	-5.99	20250102	3975	0.75	20250113	7600	-47.30	20241014	3975	0.75	20250113	0.60	N	016450	500	200 억	658275	N	N	28	N	N
77	20250113	130308	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3995	-140	5	-3.39	666354075	165659	896.52	4130	4135	3975	5370	2895	4135	4022.44	1.65	-29655	4211	4172	4151	4112	4091	4162	4102	200	1235	500	2720	5	1	40000000	1598	2.83	0.31	12	0.41	1411.00	12849.00	7600	20241014	-47.43	3975	20250113	0.50	4260	-6.22	20250102	3975	0.50	20250113	7600	-47.43	20241014	3975	0.50	20250113	0.60	N	016450	500	200 억	658275	N	N	28	N	N
78	20250113	120310	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4000	-135	5	-3.26	556666750	138221	748.03	4130	4135	3975	5370	2895	4135	4027.37	1.65	-23358	4211	4172	4151	4112	4091	4162	4102	200	1235	500	2720	5	1	40000000	1600	2.83	0.31	12	0.35	1411.00	12849.00	7600	20241014	-47.37	3975	20250113	0.63	4260	-6.10	20250102	3975	0.63	20250113	7600	-47.37	20241014	3975	0.63	20250113	0.60	N	016450	500	200 억	658275	N	N	28	N	N
79	20250113	110310	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4005	-130	5	-3.14	389989020	96496	522.22	4130	4135	4000	5370	2895	4135	4041.50	1.65	-5559	4211	4172	4151	4112	4091	4162	4102	200	1235	500	2720	5	1	40000000	1602	2.84	0.31	12	0.24	1411.00	12849.00	7600	20241014	-47.30	4000	20250113	0.12	4260	-5.99	20250102	4000	0.12	20250113	7600	-47.30	20241014	4000	0.12	20250113	0.60	N	016450	500	200 억	658275	N	N	28	N	N
80	20250113	100310	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	4040	-95	5	-2.30	186282300	45776	247.73	4130	4135	4020	5370	2895	4135	4069.43	1.65	-4760	4211	4172	4151	4112	4091	4162	4102	200	1235	500	2720	5	1	40000000	1616	2.86	0.31	12	0.11	1411.00	12849.00	7600	20241014	-46.84	4020	20250113	0.50	4260	-5.16	20250102	4020	0.50	20250113	7600	-46.84	20241014	4020	0.50	20250113	0.60	N	016450	500	200 억	658275	N	N	28	N	N
81	20250113	090313	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4130	-5	5	-0.12	3638505	881	4.77	4130	4130	4120	5370	2895	4135	4129.97	1.65	-3	4211	4172	4151	4112	4091	4162	4102	200	1235	500	2720	5	1	40000000	1652	2.93	0.32	12	0.00	1411.00	12849.00	7600	20241014	-45.66	4040	20241209	2.23	4260	-3.05	20250102	4110	0.49	20250108	7600	-45.66	20241014	4040	2.23	20241209	0.60	N	016450	500	200 억	658275	N	N	28	N	N
82	20250110	160309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4135	-40	5	-0.96	76534190	18478	80.15	4190	4190	4130	5420	2925	4175	4141.91	1.66	-5386	4218	4196	4168	4146	4118	4207	4157	200	1245	500	2750	5	1	40000000	1654	2.93	0.32	12	0.05	1411.00	12849.00	7600	20241014	-45.59	4040	20241209	2.35	4260	-2.93	20250102	4110	0.61	20250108	7600	-45.59	20241014	4040	2.35	20241209	0.60	N	016450	500	200 억	664051	N	N	28	N	N
83	20250110	150310	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4145	-30	5	-0.72	54544785	13168	57.12	4190	4190	4130	5420	2925	4175	4142.22	1.66	-4437	4218	4196	4168	4146	4118	4207	4157	200	1245	500	2750	5	1	40000000	1658	2.94	0.32	12	0.03	1411.00	12849.00	7600	20241014	-45.46	4040	20241209	2.60	4260	-2.70	20250102	4110	0.85	20250108	7600	-45.46	20241014	4040	2.60	20241209	0.60	N	016450	500	200 억	664051	N	N	1	N	N
84	20250110	140309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4150	-25	5	-0.60	50441055	12178	52.82	4190	4190	4130	5420	2925	4175	4141.98	1.66	-4121	4218	4196	4168	4146	4118	4207	4157	200	1245	500	2750	5	1	40000000	1660	2.94	0.32	12	0.03	1411.00	12849.00	7600	20241014	-45.39	4040	20241209	2.72	4260	-2.58	20250102	4110	0.97	20250108	7600	-45.39	20241014	4040	2.72	20241209	0.60	N	016450	500	200 억	664051	N	N	1	N	N
85	20250110	130309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4145	-30	5	-0.72	43287135	10452	45.34	4190	4190	4130	5420	2925	4175	4141.52	1.66	-4009	4218	4196	4168	4146	4118	4207	4157	200	1245	500	2750	5	1	40000000	1658	2.94	0.32	12	0.03	1411.00	12849.00	7600	20241014	-45.46	4040	20241209	2.60	4260	-2.70	20250102	4110	0.85	20250108	7600	-45.46	20241014	4040	2.60	20241209	0.60	N	016450	500	200 억	664051	N	N	1	N	N
86	20250110	120309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4140	-35	5	-0.84	38625345	9325	40.45	4190	4190	4130	5420	2925	4175	4142.13	1.66	-3941	4218	4196	4168	4146	4118	4207	4157	200	1245	500	2750	5	1	40000000	1656	2.93	0.32	12	0.02	1411.00	12849.00	7600	20241014	-45.53	4040	20241209	2.48	4260	-2.82	20250102	4110	0.73	20250108	7600	-45.53	20241014	4040	2.48	20241209	0.60	N	016450	500	200 억	664051	N	N	1	N	N
87	20250110	110308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4140	-35	5	-0.84	19710585	4753	20.62	4190	4190	4135	5420	2925	4175	4146.98	1.66	-2603	4218	4196	4168	4146	4118	4207	4157	200	1245	500	2750	5	1	40000000	1656	2.93	0.32	12	0.01	1411.00	12849.00	7600	20241014	-45.53	4040	20241209	2.48	4260	-2.82	20250102	4110	0.73	20250108	7600	-45.53	20241014	4040	2.48	20241209	0.60	N	016450	500	200 억	664051	N	N	1	N	N
88	20250110	100309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4155	-20	5	-0.48	7869775	1894	8.22	4190	4190	4135	5420	2925	4175	4155.11	1.66	-862	4218	4196	4168	4146	4118	4207	4157	200	1245	500	2750	5	1	40000000	1662	2.94	0.32	12	0.00	1411.00	12849.00	7600	20241014	-45.33	4040	20241209	2.85	4260	-2.46	20250102	4110	1.09	20250108	7600	-45.33	20241014	4040	2.85	20241209	0.60	N	016450	500	200 억	664051	N	N	1	N	N
89	20250110	090309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4175	0	3	0.00	1257050	301	1.31	4190	4190	4170	5420	2925	4175	4176.25	1.66	-3	4218	4196	4168	4146	4118	4207	4157	200	1245	500	2750	5	1	40000000	1670	2.96	0.32	12	0.00	1411.00	12849.00	7600	20241014	-45.07	4040	20241209	3.34	4260	-2.00	20250102	4110	1.58	20250108	7600	-45.07	20241014	4040	3.34	20241209	0.60	N	016450	500	200 억	664051	N	N	1	N	N
90	20250109	160308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4175	0	3	0.00	95761225	23053	61.46	4150	4190	4140	5420	2925	4175	4153.96	1.68	-9659	4245	4210	4160	4125	4075	4227	4142	200	1245	500	2750	5	1	40000000	1670	2.96	0.32	12	0.06	1411.00	12849.00	7600	20241014	-45.07	4040	20241209	3.34	4260	-2.00	20250102	4110	1.58	20250108	7600	-45.07	20241014	4040	3.34	20241209	0.58	N	016450	500	200 억	673637	N	N	1	N	N
91	20250109	150309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4150	-25	5	-0.60	87738455	21127	56.33	4150	4190	4140	5420	2925	4175	4152.91	1.68	-10326	4245	4210	4160	4125	4075	4227	4142	200	1245	500	2750	5	1	40000000	1660	2.94	0.32	12	0.05	1411.00	12849.00	7600	20241014	-45.39	4040	20241209	2.72	4260	-2.58	20250102	4110	0.97	20250108	7600	-45.39	20241014	4040	2.72	20241209	0.58	N	016450	500	200 억	673637	N	N	23	N	N
92	20250109	140308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4155	-20	5	-0.48	80275150	19328	51.53	4150	4190	4140	5420	2925	4175	4153.31	1.68	-10161	4245	4210	4160	4125	4075	4227	4142	200	1245	500	2750	5	1	40000000	1662	2.94	0.32	12	0.05	1411.00	12849.00	7600	20241014	-45.33	4040	20241209	2.85	4260	-2.46	20250102	4110	1.09	20250108	7600	-45.33	20241014	4040	2.85	20241209	0.58	N	016450	500	200 억	673637	N	N	23	N	N
93	20250109	130308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4150	-25	5	-0.60	67295840	16199	43.19	4150	4190	4140	5420	2925	4175	4154.32	1.68	-8502	4245	4210	4160	4125	4075	4227	4142	200	1245	500	2750	5	1	40000000	1660	2.94	0.32	12	0.04	1411.00	12849.00	7600	20241014	-45.39	4040	20241209	2.72	4260	-2.58	20250102	4110	0.97	20250108	7600	-45.39	20241014	4040	2.72	20241209	0.58	N	016450	500	200 억	673637	N	N	23	N	N
94	20250109	120308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4155	-20	5	-0.48	51752505	12454	33.20	4150	4190	4140	5420	2925	4175	4155.49	1.68	-5874	4245	4210	4160	4125	4075	4227	4142	200	1245	500	2750	5	1	40000000	1662	2.94	0.32	12	0.03	1411.00	12849.00	7600	20241014	-45.33	4040	20241209	2.85	4260	-2.46	20250102	4110	1.09	20250108	7600	-45.33	20241014	4040	2.85	20241209	0.58	N	016450	500	200 억	673637	N	N	23	N	N
95	20250109	110308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4160	-15	5	-0.36	39064075	9393	25.04	4150	4190	4150	5420	2925	4175	4158.85	1.68	-3986	4245	4210	4160	4125	4075	4227	4142	200	1245	500	2750	5	1	40000000	1664	2.95	0.32	12	0.02	1411.00	12849.00	7600	20241014	-45.26	4040	20241209	2.97	4260	-2.35	20250102	4110	1.22	20250108	7600	-45.26	20241014	4040	2.97	20241209	0.58	N	016450	500	200 억	673637	N	N	23	N	N
96	20250109	100307	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4160	-15	5	-0.36	26678015	6417	17.11	4150	4175	4150	5420	2925	4175	4157.40	1.68	-2047	4245	4210	4160	4125	4075	4227	4142	200	1245	500	2750	5	1	40000000	1664	2.95	0.32	12	0.02	1411.00	12849.00	7600	20241014	-45.26	4040	20241209	2.97	4260	-2.35	20250102	4110	1.22	20250108	7600	-45.26	20241014	4040	2.97	20241209	0.58	N	016450	500	200 억	673637	N	N	23	N	N
97	20250109	090309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4150	-25	5	-0.60	1253300	302	0.81	4150	4150	4150	5420	2925	4175	4150.00	1.68	0	4245	4210	4160	4125	4075	4227	4142	200	1245	500	2750	5	1	40000000	1660	2.94	0.32	12	0.00	1411.00	12849.00	7600	20241014	-45.39	4040	20241209	2.72	4260	-2.58	20250102	4110	0.97	20250108	7600	-45.39	20241014	4040	2.72	20241209	0.58	N	016450	500	200 억	673637	N	N	23	N	N
98	20250108	160305	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4175	20	2	0.48	155356925	37487	76.93	4170	4195	4110	5400	2910	4155	4144.29	1.70	-8291	4255	4205	4170	4120	4085	4187	4102	200	1245	500	2740	5	1	40000000	1670	2.96	0.32	12	0.09	1411.00	12849.00	7600	20241014	-45.07	4040	20241209	3.34	4260	-2.00	20250102	4110	1.58	20250108	7600	-45.07	20241014	4040	3.34	20241209	0.57	N	016450	500	200 억	681439	N	N	23	N	N
99	20250108	150307	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4175	20	2	0.48	154285595	37230	76.40	4170	4195	4110	5400	2910	4155	4144.12	1.70	-8296	4255	4205	4170	4120	4085	4187	4102	200	1245	500	2740	5	1	40000000	1670	2.96	0.32	12	0.09	1411.00	12849.00	7600	20241014	-45.07	4040	20241209	3.34	4260	-2.00	20250102	4110	1.58	20250108	7600	-45.07	20241014	4040	3.34	20241209	0.57	N	016450	500	200 억	681439	N	N	9	N	N
100	20250108	140308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4170	15	2	0.36	120526060	29139	59.80	4170	4195	4110	5400	2910	4155	4136.25	1.70	-7305	4255	4205	4170	4120	4085	4187	4102	200	1245	500	2740	5	1	40000000	1668	2.96	0.32	12	0.07	1411.00	12849.00	7600	20241014	-45.13	4040	20241209	3.22	4260	-2.11	20250102	4110	1.46	20250108	7600	-45.13	20241014	4040	3.22	20241209	0.57	N	016450	500	200 억	681439	N	N	9	N	N
101	20250108	130309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4150	-5	5	-0.12	103288985	24991	51.28	4170	4195	4110	5400	2910	4155	4133.05	1.70	-5479	4255	4205	4170	4120	4085	4187	4102	200	1245	500	2740	5	1	40000000	1660	2.94	0.32	12	0.06	1411.00	12849.00	7600	20241014	-45.39	4040	20241209	2.72	4260	-2.58	20250102	4110	0.97	20250108	7600	-45.39	20241014	4040	2.72	20241209	0.57	N	016450	500	200 억	681439	N	N	9	N	N
102	20250108	120306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4160	5	2	0.12	97729875	23652	48.54	4170	4195	4110	5400	2910	4155	4131.99	1.70	-5281	4255	4205	4170	4120	4085	4187	4102	200	1245	500	2740	5	1	40000000	1664	2.95	0.32	12	0.06	1411.00	12849.00	7600	20241014	-45.26	4040	20241209	2.97	4260	-2.35	20250102	4110	1.22	20250108	7600	-45.26	20241014	4040	2.97	20241209	0.57	N	016450	500	200 억	681439	N	N	9	N	N
103	20250108	110306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4155	0	3	0.00	90573770	21926	44.99	4170	4195	4110	5400	2910	4155	4130.88	1.70	-5033	4255	4205	4170	4120	4085	4187	4102	200	1245	500	2740	5	1	40000000	1662	2.94	0.32	12	0.05	1411.00	12849.00	7600	20241014	-45.33	4040	20241209	2.85	4260	-2.46	20250102	4110	1.09	20250108	7600	-45.33	20241014	4040	2.85	20241209	0.57	N	016450	500	200 억	681439	N	N	9	N	N
104	20250108	100306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4120	-35	5	-0.84	70059250	16963	34.81	4170	4195	4110	5400	2910	4155	4130.12	1.70	-4471	4255	4205	4170	4120	4085	4187	4102	200	1245	500	2740	5	1	40000000	1648	2.92	0.32	12	0.04	1411.00	12849.00	7600	20241014	-45.79	4040	20241209	1.98	4260	-3.29	20250102	4110	0.24	20250108	7600	-45.79	20241014	4040	1.98	20241209	0.57	N	016450	500	200 억	681439	N	N	9	N	N
105	20250108	090309	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4195	40	2	0.96	2142335	513	1.05	4170	4195	4145	5400	2910	4155	4176.09	1.70	-14	4255	4205	4170	4120	4085	4187	4102	200	1245	500	2740	5	1	40000000	1678	2.97	0.33	12	0.00	1411.00	12849.00	7600	20241014	-44.80	4040	20241209	3.84	4260	-1.53	20250102	4135	1.45	20250107	7600	-44.80	20241014	4040	3.84	20241209	0.57	N	016450	500	200 억	681439	N	N	9	N	N
106	20250107	160304	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4155	-35	5	-0.84	202538680	48630	164.07	4200	4220	4135	5440	2935	4190	4164.92	1.77	-27328	4243	4216	4188	4161	4133	4202	4147	200	1250	500	2760	5	1	40000000	1662	2.94	0.32	12	0.12	1411.00	12849.00	7600	20241014	-45.33	4040	20241209	2.85	4260	-2.46	20250102	4135	0.48	20250107	7600	-45.33	20241014	4040	2.85	20241209	0.57	N	016450	500	200 억	708405	N	N	9	N	N
107	20250107	150306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4145	-45	5	-1.07	195832525	47014	158.62	4200	4220	4135	5440	2935	4190	4165.41	1.77	-27028	4243	4216	4188	4161	4133	4202	4147	200	1250	500	2760	5	1	40000000	1658	2.94	0.32	12	0.12	1411.00	12849.00	7600	20241014	-45.46	4040	20241209	2.60	4260	-2.70	20250102	4135	0.24	20250107	7600	-45.46	20241014	4040	2.60	20241209	0.57	N	016450	500	200 억	708405	N	N	0	N	N
108	20250107	140305	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4150	-40	5	-0.95	180118850	43229	145.85	4200	4220	4135	5440	2935	4190	4166.62	1.77	-23840	4243	4216	4188	4161	4133	4202	4147	200	1250	500	2760	5	1	40000000	1660	2.94	0.32	12	0.11	1411.00	12849.00	7600	20241014	-45.39	4040	20241209	2.72	4260	-2.58	20250102	4135	0.36	20250107	7600	-45.39	20241014	4040	2.72	20241209	0.57	N	016450	500	200 억	708405	N	N	0	N	N
109	20250107	130306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4140	-50	5	-1.19	160029100	38382	129.50	4200	4220	4140	5440	2935	4190	4169.38	1.77	-20057	4243	4216	4188	4161	4133	4202	4147	200	1250	500	2760	5	1	40000000	1656	2.93	0.32	12	0.10	1411.00	12849.00	7600	20241014	-45.53	4040	20241209	2.48	4260	-2.82	20250102	4140	0.00	20250107	7600	-45.53	20241014	4040	2.48	20241209	0.57	N	016450	500	200 억	708405	N	N	0	N	N
110	20250107	120306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4170	-20	5	-0.48	83812920	20032	67.59	4200	4220	4165	5440	2935	4190	4183.95	1.77	-6902	4243	4216	4188	4161	4133	4202	4147	200	1250	500	2760	5	1	40000000	1668	2.96	0.32	12	0.05	1411.00	12849.00	7600	20241014	-45.13	4040	20241209	3.22	4260	-2.11	20250102	4160	0.24	20250106	7600	-45.13	20241014	4040	3.22	20241209	0.57	N	016450	500	200 억	708405	N	N	0	N	N
111	20250107	110303	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4185	-5	5	-0.12	59312040	14158	47.77	4200	4220	4170	5440	2935	4190	4189.30	1.77	-1905	4243	4216	4188	4161	4133	4202	4147	200	1250	500	2760	5	1	40000000	1674	2.97	0.33	12	0.04	1411.00	12849.00	7600	20241014	-44.93	4040	20241209	3.59	4260	-1.76	20250102	4160	0.60	20250106	7600	-44.93	20241014	4040	3.59	20241209	0.57	N	016450	500	200 억	708405	N	N	0	N	N
112	20250107	100307	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4195	5	2	0.12	37789105	9005	30.38	4200	4220	4185	5440	2935	4190	4196.46	1.77	2222	4243	4216	4188	4161	4133	4202	4147	200	1250	500	2760	5	1	40000000	1678	2.97	0.33	12	0.02	1411.00	12849.00	7600	20241014	-44.80	4040	20241209	3.84	4260	-1.53	20250102	4160	0.84	20250106	7600	-44.80	20241014	4040	3.84	20241209	0.57	N	016450	500	200 억	708405	N	N	0	N	N
113	20250107	090305	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4215	25	2	0.60	2813830	670	2.26	4200	4215	4190	5440	2935	4190	4199.76	1.77	372	4243	4216	4188	4161	4133	4202	4147	200	1250	500	2760	5	1	40000000	1686	2.99	0.33	12	0.00	1411.00	12849.00	7600	20241014	-44.54	4040	20241209	4.33	4260	-1.06	20250102	4160	1.32	20250106	7600	-44.54	20241014	4040	4.33	20241209	0.57	N	016450	500	200 억	708405	N	N	0	N	N
114	20250106	160301	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4190	-25	5	-0.59	123782455	29609	78.14	4215	4215	4160	5470	2955	4215	4180.55	1.80	-10096	4268	4241	4208	4181	4148	4255	4195	200	1255	500	2780	5	1	40000000	1676	2.97	0.33	12	0.07	1411.00	12849.00	7600	20241014	-44.87	4040	20241209	3.71	4260	-1.64	20250102	4160	0.72	20250106	7600	-44.87	20241014	4040	3.71	20241209	0.58	N	016450	500	200 억	718512	N	N	0	N	N
115	20250106	150303	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4190	-25	5	-0.59	114430480	27378	72.26	4215	4215	4160	5470	2955	4215	4179.65	1.80	-9679	4268	4241	4208	4181	4148	4255	4195	200	1255	500	2780	5	1	40000000	1676	2.97	0.33	12	0.07	1411.00	12849.00	7600	20241014	-44.87	4040	20241209	3.71	4260	-1.64	20250102	4160	0.72	20250106	7600	-44.87	20241014	4040	3.71	20241209	0.58	N	016450	500	200 억	718512	N	N	0	N	N
116	20250106	140302	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4180	-35	5	-0.83	107725705	25778	68.03	4215	4215	4160	5470	2955	4215	4178.98	1.80	-9352	4268	4241	4208	4181	4148	4255	4195	200	1255	500	2780	5	1	40000000	1672	2.96	0.33	12	0.06	1411.00	12849.00	7600	20241014	-45.00	4040	20241209	3.47	4260	-1.88	20250102	4160	0.48	20250106	7600	-45.00	20241014	4040	3.47	20241209	0.58	N	016450	500	200 억	718512	N	N	0	N	N
117	20250106	130301	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4180	-35	5	-0.83	91224025	21833	57.62	4215	4215	4160	5470	2955	4215	4178.26	1.80	-7504	4268	4241	4208	4181	4148	4255	4195	200	1255	500	2780	5	1	40000000	1672	2.96	0.33	12	0.05	1411.00	12849.00	7600	20241014	-45.00	4040	20241209	3.47	4260	-1.88	20250102	4160	0.48	20250106	7600	-45.00	20241014	4040	3.47	20241209	0.58	N	016450	500	200 억	718512	N	N	0	N	N
118	20250106	120301	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4190	-25	5	-0.59	69193600	16558	43.70	4215	4215	4160	5470	2955	4215	4178.86	1.80	-5560	4268	4241	4208	4181	4148	4255	4195	200	1255	500	2780	5	1	40000000	1676	2.97	0.33	12	0.04	1411.00	12849.00	7600	20241014	-44.87	4040	20241209	3.71	4260	-1.64	20250102	4160	0.72	20250106	7600	-44.87	20241014	4040	3.71	20241209	0.58	N	016450	500	200 억	718512	N	N	0	N	N
119	20250106	110301	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4180	-35	5	-0.83	59179500	14165	37.38	4215	4215	4160	5470	2955	4215	4177.87	1.80	-4944	4268	4241	4208	4181	4148	4255	4195	200	1255	500	2780	5	1	40000000	1672	2.96	0.33	12	0.04	1411.00	12849.00	7600	20241014	-45.00	4040	20241209	3.47	4260	-1.88	20250102	4160	0.48	20250106	7600	-45.00	20241014	4040	3.47	20241209	0.58	N	016450	500	200 억	718512	N	N	0	N	N
120	20250106	100300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4180	-35	5	-0.83	42140175	10094	26.64	4215	4215	4160	5470	2955	4215	4174.77	1.80	-3261	4268	4241	4208	4181	4148	4255	4195	200	1255	500	2780	5	1	40000000	1672	2.96	0.33	12	0.03	1411.00	12849.00	7600	20241014	-45.00	4040	20241209	3.47	4260	-1.88	20250102	4160	0.48	20250106	7600	-45.00	20241014	4040	3.47	20241209	0.58	N	016450	500	200 억	718512	N	N	0	N	N
121	20250106	090258	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4185	-30	5	-0.71	1263985	300	0.79	4215	4215	4185	5470	2955	4215	4213.28	1.80	-31	4268	4241	4208	4181	4148	4255	4195	200	1255	500	2780	5	1	40000000	1674	2.97	0.33	12	0.00	1411.00	12849.00	7600	20241014	-44.93	4040	20241209	3.59	4260	-1.76	20250102	4165	0.48	20250102	7600	-44.93	20241014	4040	3.59	20241209	0.58	N	016450	500	200 억	718512	N	N	0	N	N
122	20250103	160300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4215	35	2	0.84	156167410	37253	75.00	4180	4235	4175	5430	2930	4180	4192.07	1.78	4392	4296	4237	4201	4142	4106	4220	4125	200	1250	500	2750	5	1	40000000	1686	2.99	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.54	4040	20241209	4.33	4260	-1.06	20250102	4165	1.20	20250102	7600	-44.54	20241014	4040	4.33	20241209	0.58	N	016450	500	200 억	713098	N	N	0	N	N
123	20250103	150300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4195	15	2	0.36	142971975	34105	68.66	4180	4235	4175	5430	2930	4180	4192.11	1.78	5354	4296	4237	4201	4142	4106	4220	4125	200	1250	500	2750	5	1	40000000	1678	2.97	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.80	4040	20241209	3.84	4260	-1.53	20250102	4165	0.72	20250102	7600	-44.80	20241014	4040	3.84	20241209	0.58	N	016450	500	200 억	713098	N	N	0	N	N
124	20250103	140259	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4200	20	2	0.48	87558970	20867	42.01	4180	4235	4175	5430	2930	4180	4196.05	1.78	2658	4296	4237	4201	4142	4106	4220	4125	200	1250	500	2750	5	1	40000000	1680	2.98	0.33	12	0.05	1411.00	12849.00	7600	20241014	-44.74	4040	20241209	3.96	4260	-1.41	20250102	4165	0.84	20250102	7600	-44.74	20241014	4040	3.96	20241209	0.58	N	016450	500	200 억	713098	N	N	0	N	N
125	20250103	130259	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4220	40	2	0.96	84979295	20254	40.77	4180	4235	4175	5430	2930	4180	4195.68	1.78	3128	4296	4237	4201	4142	4106	4220	4125	200	1250	500	2750	5	1	40000000	1688	2.99	0.33	12	0.05	1411.00	12849.00	7600	20241014	-44.47	4040	20241209	4.46	4260	-0.94	20250102	4165	1.32	20250102	7600	-44.47	20241014	4040	4.46	20241209	0.58	N	016450	500	200 억	713098	N	N	0	N	N
126	20250103	120259	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4220	40	2	0.96	67453385	16087	32.39	4180	4235	4175	5430	2930	4180	4193.04	1.78	2494	4296	4237	4201	4142	4106	4220	4125	200	1250	500	2750	5	1	40000000	1688	2.99	0.33	12	0.04	1411.00	12849.00	7600	20241014	-44.47	4040	20241209	4.46	4260	-0.94	20250102	4165	1.32	20250102	7600	-44.47	20241014	4040	4.46	20241209	0.58	N	016450	500	200 억	713098	N	N	0	N	N
127	20250103	110300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4185	5	2	0.12	43598660	10403	20.94	4180	4225	4175	5430	2930	4180	4190.97	1.78	2600	4296	4237	4201	4142	4106	4220	4125	200	1250	500	2750	5	1	40000000	1674	2.97	0.33	12	0.03	1411.00	12849.00	7600	20241014	-44.93	4040	20241209	3.59	4260	-1.76	20250102	4165	0.48	20250102	7600	-44.93	20241014	4040	3.59	20241209	0.58	N	016450	500	200 억	713098	N	N	0	N	N
128	20250103	100259	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4185	5	2	0.12	30971940	7385	14.87	4180	4225	4180	5430	2930	4180	4193.90	1.78	2698	4296	4237	4201	4142	4106	4220	4125	200	1250	500	2750	5	1	40000000	1674	2.97	0.33	12	0.02	1411.00	12849.00	7600	20241014	-44.93	4040	20241209	3.59	4260	-1.76	20250102	4165	0.48	20250102	7600	-44.93	20241014	4040	3.59	20241209	0.58	N	016450	500	200 억	713098	N	N	0	N	N
129	20250103	090300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4195	15	2	0.36	3628295	864	1.74	4180	4200	4180	5430	2930	4180	4199.46	1.78	306	4296	4237	4201	4142	4106	4220	4125	200	1250	500	2750	5	1	40000000	1678	2.97	0.33	12	0.00	1411.00	12849.00	7600	20241014	-44.80	4040	20241209	3.84	4260	-1.53	20250102	4165	0.72	20250102	7600	-44.80	20241014	4040	3.84	20241209	0.58	N	016450	500	200 억	713098	N	N	0	N	N
130	20250102	160258	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4180	-50	5	-1.18	208366150	49666	144.25	4230	4260	4165	5490	2965	4230	4195.36	1.79	-3726	4306	4267	4211	4172	4116	4240	4145	200	1260	500	2790	5	1	40000000	1672	2.96	0.33	12	0.12	1411.00	12849.00	7600	20241014	-45.00	4040	20241209	3.47	4260	-1.88	20250102	4165	0.36	20250102	7600	-45.00	20241014	4040	3.47	20241209	0.60	N	016450	500	200 억	717639	N	N	0	N	N
131	20250102	150259	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4180	-50	5	-1.18	192530450	45884	133.26	4230	4260	4165	5490	2965	4230	4196.03	1.79	-3234	4306	4267	4211	4172	4116	4240	4145	200	1260	500	2790	5	1	40000000	1672	2.96	0.33	12	0.11	1411.00	12849.00	7600	20241014	-45.00	4040	20241209	3.47	4260	-1.88	20250102	4165	0.36	20250102	7600	-45.00	20241014	4040	3.47	20241209	0.60	N	016450	500	200 억	717639	N	N	0	N	N
132	20250102	140257	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4175	-55	5	-1.30	164427605	39169	113.76	4230	4260	4165	5490	2965	4230	4197.90	1.79	-3638	4306	4267	4211	4172	4116	4240	4145	200	1260	500	2790	5	1	40000000	1670	2.96	0.32	12	0.10	1411.00	12849.00	7600	20241014	-45.07	4040	20241209	3.34	4260	-2.00	20250102	4165	0.24	20250102	7600	-45.07	20241014	4040	3.34	20241209	0.60	N	016450	500	200 억	717639	N	N	0	N	N
133	20250102	130258	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4175	-55	5	-1.30	162377815	38678	112.33	4230	4260	4165	5490	2965	4230	4198.20	1.79	-3344	4306	4267	4211	4172	4116	4240	4145	200	1260	500	2790	5	1	40000000	1670	2.96	0.32	12	0.10	1411.00	12849.00	7600	20241014	-45.07	4040	20241209	3.34	4260	-2.00	20250102	4165	0.24	20250102	7600	-45.07	20241014	4040	3.34	20241209	0.60	N	016450	500	200 억	717639	N	N	0	N	N
134	20250102	120258	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4195	-35	5	-0.83	105238155	24992	72.59	4230	4260	4170	5490	2965	4230	4210.87	1.79	-78	4306	4267	4211	4172	4116	4240	4145	200	1260	500	2790	5	1	40000000	1678	2.97	0.33	12	0.06	1411.00	12849.00	7600	20241014	-44.80	4040	20241209	3.84	4260	-1.53	20250102	4170	0.60	20250102	7600	-44.80	20241014	4040	3.84	20241209	0.60	N	016450	500	200 억	717639	N	N	0	N	N
135	20250102	110250	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4195	-35	5	-0.83	74119765	17567	51.02	4230	4260	4180	5490	2965	4230	4219.26	1.79	981	4306	4267	4211	4172	4116	4240	4145	200	1260	500	2790	5	1	40000000	1678	2.97	0.33	12	0.04	1411.00	12849.00	7600	20241014	-44.80	4040	20241209	3.84	4260	-1.53	20250102	4180	0.36	20250102	7600	-44.80	20241014	4040	3.84	20241209	0.60	N	016450	500	200 억	717639	N	N	0	N	N
136	20250102	100256	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4205	-25	5	-0.59	2156400	511	1.48	4230	4230	4205	5490	2965	4230	4219.96	1.79	-170	4306	4267	4211	4172	4116	4240	4145	200	1260	500	2790	5	1	40000000	1682	2.98	0.33	12	0.00	1411.00	12849.00	7600	20241014	-44.67	4040	20241209	4.08	4230	-0.59	20250102	4205	0.00	20250102	7600	-44.67	20241014	4040	4.08	20241209	0.60	N	016450	500	200 억	717639	N	N	0	N	N
137	20250102	090255	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	0	3	0.00	0	0	0.00	0	0	0	5490	2965	4230	0.00	1.79	0	4306	4267	4211	4172	4116	4240	4145	200	1260	500	2790	5	1	40000000	1692	3.00	0.33	12	0.00	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	0	0.00	0	0	0.00	0	7600	-44.34	20241014	4040	4.70	20241209	0.60	N	016450	500	200 억	717639	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History