KissMeData/047770/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160524	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1501	-42	5	-2.72	357823925	236620	146.38	1529	1539	1501	2005	1081	1543	1512.23	1.51	25515	1584	1563	1539	1518	1494	1574	1529	189	462	500	980	1	1	37842602	568	15.32	0.89	12	0.63	98.00	1679.00	2110	20240911	-28.86	1150	20240805	30.52	1632	-8.03	20250107	1500	0.07	20250121	2110	-28.86	20240911	1150	30.52	20240805	3.91	N	047770	500	189 억	573221	N	N	N	N
3	20250124	150524	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1510	-33	5	-2.14	307451544	203096	125.64	1529	1539	1502	2005	1081	1543	1513.82	1.51	21174	1584	1563	1539	1518	1494	1574	1529	189	462	500	980	1	1	37842602	571	15.41	0.90	12	0.54	98.00	1679.00	2110	20240911	-28.44	1150	20240805	31.30	1632	-7.48	20250107	1500	0.67	20250121	2110	-28.44	20240911	1150	31.30	20240805	3.91	N	047770	500	189 억	573221	N	N	N	N
4	20250124	140523	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1523	-20	5	-1.30	280379481	185226	114.59	1529	1539	1502	2005	1081	1543	1513.71	1.51	20844	1584	1563	1539	1518	1494	1574	1529	189	462	500	980	1	1	37842602	576	15.54	0.91	12	0.49	98.00	1679.00	2110	20240911	-27.82	1150	20240805	32.43	1632	-6.68	20250107	1500	1.53	20250121	2110	-27.82	20240911	1150	32.43	20240805	3.91	N	047770	500	189 억	573221	N	N	N	N
5	20250124	130524	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1524	-19	5	-1.23	269777998	178247	110.27	1529	1539	1502	2005	1081	1543	1513.51	1.51	21478	1584	1563	1539	1518	1494	1574	1529	189	462	500	980	1	1	37842602	577	15.55	0.91	12	0.47	98.00	1679.00	2110	20240911	-27.77	1150	20240805	32.52	1632	-6.62	20250107	1500	1.60	20250121	2110	-27.77	20240911	1150	32.52	20240805	3.91	N	047770	500	189 억	573221	N	N	N	N
6	20250124	120522	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1517	-26	5	-1.69	250833168	165793	102.56	1529	1539	1502	2005	1081	1543	1512.93	1.51	24204	1584	1563	1539	1518	1494	1574	1529	189	462	500	980	1	1	37842602	574	15.48	0.90	12	0.44	98.00	1679.00	2110	20240911	-28.10	1150	20240805	31.91	1632	-7.05	20250107	1500	1.13	20250121	2110	-28.10	20240911	1150	31.91	20240805	3.91	N	047770	500	189 억	573221	N	N	N	N
7	20250124	110524	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1520	-23	5	-1.49	109820698	72249	44.69	1529	1539	1508	2005	1081	1543	1520.03	1.51	20631	1584	1563	1539	1518	1494	1574	1529	189	462	500	980	1	1	37842602	575	15.51	0.91	12	0.19	98.00	1679.00	2110	20240911	-27.96	1150	20240805	32.17	1632	-6.86	20250107	1500	1.33	20250121	2110	-27.96	20240911	1150	32.17	20240805	3.91	N	047770	500	189 억	573221	N	N	N	N
8	20250124	100521	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1517	-26	5	-1.69	79134160	52034	32.19	1529	1539	1508	2005	1081	1543	1520.81	1.51	12159	1584	1563	1539	1518	1494	1574	1529	189	462	500	980	1	1	37842602	574	15.48	0.90	12	0.14	98.00	1679.00	2110	20240911	-28.10	1150	20240805	31.91	1632	-7.05	20250107	1500	1.13	20250121	2110	-28.10	20240911	1150	31.91	20240805	3.91	N	047770	500	189 억	573221	N	N	N	N
9	20250124	090525	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1537	-6	5	-0.39	26273182	17168	10.62	1529	1539	1529	2005	1081	1543	1530.35	1.51	6427	1584	1563	1539	1518	1494	1574	1529	189	462	500	980	1	1	37842602	582	15.68	0.92	12	0.05	98.00	1679.00	2110	20240911	-27.16	1150	20240805	33.65	1632	-5.82	20250107	1500	2.47	20250121	2110	-27.16	20240911	1150	33.65	20240805	3.91	N	047770	500	189 억	573221	N	N	N	N
10	20250123	160522	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1543	14	2	0.92	244277560	159244	59.84	1522	1560	1515	1987	1071	1529	1533.95	1.43	30628	1599	1563	1545	1509	1491	1555	1501	189	458	500	970	1	1	37842602	584	15.74	0.92	12	0.42	98.00	1679.00	2110	20240911	-26.87	1150	20240805	34.17	1632	-5.45	20250107	1500	2.87	20250121	2110	-26.87	20240911	1150	34.17	20240805	3.92	N	047770	500	189 억	542551	N	N	N	N
11	20250123	150521	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1533	4	2	0.26	208935337	136249	51.20	1522	1560	1515	1987	1071	1529	1533.48	1.43	31712	1599	1563	1545	1509	1491	1555	1501	189	458	500	970	1	1	37842602	580	15.64	0.91	12	0.36	98.00	1679.00	2110	20240911	-27.35	1150	20240805	33.30	1632	-6.07	20250107	1500	2.20	20250121	2110	-27.35	20240911	1150	33.30	20240805	3.92	N	047770	500	189 억	542551	N	N	N	N
12	20250123	140522	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1523	-6	5	-0.39	164107913	106970	40.20	1522	1560	1515	1987	1071	1529	1534.15	1.43	19050	1599	1563	1545	1509	1491	1555	1501	189	458	500	970	1	1	37842602	576	15.54	0.91	12	0.28	98.00	1679.00	2110	20240911	-27.82	1150	20240805	32.43	1632	-6.68	20250107	1500	1.53	20250121	2110	-27.82	20240911	1150	32.43	20240805	3.92	N	047770	500	189 억	542551	N	N	N	N
13	20250123	130520	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1531	2	2	0.13	157896822	102893	38.66	1522	1560	1515	1987	1071	1529	1534.57	1.43	17394	1599	1563	1545	1509	1491	1555	1501	189	458	500	970	1	1	37842602	579	15.62	0.91	12	0.27	98.00	1679.00	2110	20240911	-27.44	1150	20240805	33.13	1632	-6.19	20250107	1500	2.07	20250121	2110	-27.44	20240911	1150	33.13	20240805	3.92	N	047770	500	189 억	542551	N	N	N	N
14	20250123	120521	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1534	5	2	0.33	133815742	87047	32.71	1522	1560	1522	1987	1071	1529	1537.28	1.43	18673	1599	1563	1545	1509	1491	1555	1501	189	458	500	970	1	1	37842602	581	15.65	0.91	12	0.23	98.00	1679.00	2110	20240911	-27.30	1150	20240805	33.39	1632	-6.00	20250107	1500	2.27	20250121	2110	-27.30	20240911	1150	33.39	20240805	3.92	N	047770	500	189 억	542551	N	N	N	N
15	20250123	110520	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1539	10	2	0.65	116497426	75715	28.45	1522	1560	1522	1987	1071	1529	1538.63	1.43	18446	1599	1563	1545	1509	1491	1555	1501	189	458	500	970	1	1	37842602	582	15.70	0.92	12	0.20	98.00	1679.00	2110	20240911	-27.06	1150	20240805	33.83	1632	-5.70	20250107	1500	2.60	20250121	2110	-27.06	20240911	1150	33.83	20240805	3.92	N	047770	500	189 억	542551	N	N	N	N
16	20250123	100520	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1548	19	2	1.24	98412991	63917	24.02	1522	1560	1522	1987	1071	1529	1539.70	1.43	13970	1599	1563	1545	1509	1491	1555	1501	189	458	500	970	1	1	37842602	586	15.80	0.92	12	0.17	98.00	1679.00	2110	20240911	-26.64	1150	20240805	34.61	1632	-5.15	20250107	1500	3.20	20250121	2110	-26.64	20240911	1150	34.61	20240805	3.92	N	047770	500	189 억	542551	N	N	N	N
17	20250123	090520	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1556	27	2	1.77	36803704	24022	9.03	1522	1560	1522	1987	1071	1529	1532.08	1.43	-256	1599	1563	1545	1509	1491	1555	1501	189	458	500	970	1	1	37842602	589	15.88	0.93	12	0.06	98.00	1679.00	2110	20240911	-26.26	1150	20240805	35.30	1632	-4.66	20250107	1500	3.73	20250121	2110	-26.26	20240911	1150	35.30	20240805	3.92	N	047770	500	189 억	542551	N	N	N	N
18	20250122	160518	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1529	-47	5	-2.98	403833358	262250	56.74	1567	1581	1527	2045	1104	1576	1539.92	1.46	-9124	1689	1632	1566	1509	1443	1661	1538	189	469	500	1000	1	1	37842602	579	15.60	0.91	12	0.69	98.00	1679.00	2110	20240911	-27.54	1150	20240805	32.96	1632	-6.31	20250107	1500	1.93	20250121	2110	-27.54	20240911	1150	32.96	20240805	4.06	N	047770	500	189 억	551209	N	N	N	N
19	20250122	150518	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1534	-42	5	-2.66	366462716	237817	51.46	1567	1581	1527	2045	1104	1576	1540.94	1.46	-14394	1689	1632	1566	1509	1443	1661	1538	189	469	500	1000	1	1	37842602	581	15.65	0.91	12	0.63	98.00	1679.00	2110	20240911	-27.30	1150	20240805	33.39	1632	-6.00	20250107	1500	2.27	20250121	2110	-27.30	20240911	1150	33.39	20240805	4.06	N	047770	500	189 억	551209	N	N	N	N
20	20250122	140516	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1537	-39	5	-2.47	302087537	195784	42.36	1567	1581	1530	2045	1104	1576	1542.96	1.46	917	1689	1632	1566	1509	1443	1661	1538	189	469	500	1000	1	1	37842602	582	15.68	0.92	12	0.52	98.00	1679.00	2110	20240911	-27.16	1150	20240805	33.65	1632	-5.82	20250107	1500	2.47	20250121	2110	-27.16	20240911	1150	33.65	20240805	4.06	N	047770	500	189 억	551209	N	N	N	N
21	20250122	130519	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1545	-31	5	-1.97	247040784	159867	34.59	1567	1581	1530	2045	1104	1576	1545.29	1.46	206	1689	1632	1566	1509	1443	1661	1538	189	469	500	1000	1	1	37842602	585	15.77	0.92	12	0.42	98.00	1679.00	2110	20240911	-26.78	1150	20240805	34.35	1632	-5.33	20250107	1500	3.00	20250121	2110	-26.78	20240911	1150	34.35	20240805	4.06	N	047770	500	189 억	551209	N	N	N	N
22	20250122	120516	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1542	-34	5	-2.16	222590390	143970	31.15	1567	1581	1530	2045	1104	1576	1546.09	1.46	5406	1689	1632	1566	1509	1443	1661	1538	189	469	500	1000	1	1	37842602	584	15.73	0.92	12	0.38	98.00	1679.00	2110	20240911	-26.92	1150	20240805	34.09	1632	-5.51	20250107	1500	2.80	20250121	2110	-26.92	20240911	1150	34.09	20240805	4.06	N	047770	500	189 억	551209	N	N	N	N
23	20250122	110517	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1544	-32	5	-2.03	211141243	136548	29.55	1567	1581	1530	2045	1104	1576	1546.28	1.46	7455	1689	1632	1566	1509	1443	1661	1538	189	469	500	1000	1	1	37842602	584	15.76	0.92	12	0.36	98.00	1679.00	2110	20240911	-26.82	1150	20240805	34.26	1632	-5.39	20250107	1500	2.93	20250121	2110	-26.82	20240911	1150	34.26	20240805	4.06	N	047770	500	189 억	551209	N	N	N	N
24	20250122	100517	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1536	-40	5	-2.54	172373232	111302	24.08	1567	1581	1530	2045	1104	1576	1548.70	1.46	14393	1689	1632	1566	1509	1443	1661	1538	189	469	500	1000	1	1	37842602	581	15.67	0.91	12	0.29	98.00	1679.00	2110	20240911	-27.20	1150	20240805	33.57	1632	-5.88	20250107	1500	2.40	20250121	2110	-27.20	20240911	1150	33.57	20240805	4.06	N	047770	500	189 억	551209	N	N	N	N
25	20250122	090518	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1581	5	2	0.32	20483992	13064	2.83	1567	1581	1567	2045	1104	1576	1567.97	1.46	9106	1689	1632	1566	1509	1443	1661	1538	189	469	500	1000	1	1	37842602	598	16.13	0.94	12	0.03	98.00	1679.00	2110	20240911	-25.07	1150	20240805	37.48	1632	-3.12	20250107	1500	5.40	20250121	2110	-25.07	20240911	1150	37.48	20240805	4.06	N	047770	500	189 억	551209	N	N	N	N
26	20250121	160514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1576	3	2	0.19	731127866	460662	223.63	1561	1623	1500	2040	1102	1573	1587.12	1.44	6250	1631	1601	1580	1550	1529	1591	1540	189	467	500	1000	1	1	37842602	596	16.08	0.94	12	1.22	98.00	1679.00	2110	20240911	-25.31	1150	20240805	37.04	1632	-3.43	20250107	1500	5.07	20250121	2110	-25.31	20240911	1150	37.04	20240805	4.06	N	047770	500	189 억	545594	N	N	N	N
27	20250121	150517	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1568	-5	5	-0.32	709004252	446560	216.78	1561	1623	1500	2040	1102	1573	1587.70	1.44	4297	1631	1601	1580	1550	1529	1591	1540	189	467	500	1000	1	1	37842602	593	16.00	0.93	12	1.18	98.00	1679.00	2110	20240911	-25.69	1150	20240805	36.35	1632	-3.92	20250107	1500	4.53	20250121	2110	-25.69	20240911	1150	36.35	20240805	4.06	N	047770	500	189 억	545594	N	N	N	N
28	20250121	140516	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1572	-1	5	-0.06	628646960	395109	191.81	1561	1623	1500	2040	1102	1573	1591.07	1.44	-18150	1631	1601	1580	1550	1529	1591	1540	189	467	500	1000	1	1	37842602	595	16.04	0.94	12	1.04	98.00	1679.00	2110	20240911	-25.50	1150	20240805	36.70	1632	-3.68	20250107	1500	4.80	20250121	2110	-25.50	20240911	1150	36.70	20240805	4.06	N	047770	500	189 억	545594	N	N	N	N
29	20250121	130515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1573	0	3	0.00	610861618	383759	186.30	1561	1623	1500	2040	1102	1573	1591.78	1.44	-16638	1631	1601	1580	1550	1529	1591	1540	189	467	500	1000	1	1	37842602	595	16.05	0.94	12	1.01	98.00	1679.00	2110	20240911	-25.45	1150	20240805	36.78	1632	-3.62	20250107	1500	4.87	20250121	2110	-25.45	20240911	1150	36.78	20240805	4.06	N	047770	500	189 억	545594	N	N	N	N
30	20250121	120507	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1569	-4	5	-0.25	577408844	362447	175.95	1561	1623	1500	2040	1102	1573	1593.09	1.44	-23235	1631	1601	1580	1550	1529	1591	1540	189	467	500	1000	1	1	37842602	594	16.01	0.93	12	0.96	98.00	1679.00	2110	20240911	-25.64	1150	20240805	36.43	1632	-3.86	20250107	1500	4.60	20250121	2110	-25.64	20240911	1150	36.43	20240805	4.06	N	047770	500	189 억	545594	N	N	N	N
31	20250121	110453	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1601	28	2	1.78	430869447	268589	130.39	1561	1623	1561	2040	1102	1573	1604.20	1.44	-32911	1631	1601	1580	1550	1529	1591	1540	189	467	500	1000	1	1	37842602	606	16.34	0.95	12	0.71	98.00	1679.00	2110	20240911	-24.12	1150	20240805	39.22	1632	-1.90	20250107	1512	5.89	20250102	2110	-24.12	20240911	1150	39.22	20240805	4.06	N	047770	500	189 억	545594	N	N	N	N
32	20250121	100448	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1590	17	2	1.08	58390865	36913	17.92	1561	1597	1561	2040	1102	1573	1581.85	1.44	1565	1631	1601	1580	1550	1529	1591	1540	189	467	500	1000	1	1	37842602	602	16.22	0.95	12	0.10	98.00	1679.00	2110	20240911	-24.64	1150	20240805	38.26	1632	-2.57	20250107	1512	5.16	20250102	2110	-24.64	20240911	1150	38.26	20240805	4.06	N	047770	500	189 억	545594	N	N	N	N
33	20250121	090516	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1589	16	2	1.02	12230256	7819	3.80	1561	1597	1561	2040	1102	1573	1564.17	1.44	1408	1631	1601	1580	1550	1529	1591	1540	189	467	500	1000	1	1	37842602	601	16.21	0.95	12	0.02	98.00	1679.00	2110	20240911	-24.69	1150	20240805	38.17	1632	-2.63	20250107	1512	5.09	20250102	2110	-24.69	20240911	1150	38.17	20240805	4.06	N	047770	500	189 억	545594	N	N	N	N
34	20250120	160513	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1573	-38	5	-2.36	322824988	203912	108.61	1596	1610	1559	2090	1128	1611	1583.24	1.50	-22679	1629	1619	1602	1592	1575	1625	1598	189	479	500	1030	1	1	37842602	595	16.05	0.94	12	0.54	98.00	1679.00	2110	20240911	-25.45	1150	20240805	36.78	1632	-3.62	20250107	1512	4.03	20250102	2110	-25.45	20240911	1150	36.78	20240805	4.08	N	047770	500	189 억	567998	N	N	N	N
35	20250120	150515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1579	-32	5	-1.99	231799509	145850	77.68	1596	1610	1579	2090	1128	1611	1589.30	1.50	-19773	1629	1619	1602	1592	1575	1625	1598	189	479	500	1030	1	1	37842602	598	16.11	0.94	12	0.39	98.00	1679.00	2110	20240911	-25.17	1150	20240805	37.30	1632	-3.25	20250107	1512	4.43	20250102	2110	-25.17	20240911	1150	37.30	20240805	4.08	N	047770	500	189 억	567998	N	N	N	N
36	20250120	140514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1586	-25	5	-1.55	191542320	120411	64.13	1596	1610	1580	2090	1128	1611	1590.74	1.50	-13120	1629	1619	1602	1592	1575	1625	1598	189	479	500	1030	1	1	37842602	600	16.18	0.94	12	0.32	98.00	1679.00	2110	20240911	-24.83	1150	20240805	37.91	1632	-2.82	20250107	1512	4.89	20250102	2110	-24.83	20240911	1150	37.91	20240805	4.08	N	047770	500	189 억	567998	N	N	N	N
37	20250120	130513	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1593	-18	5	-1.12	174648053	109783	58.47	1596	1610	1580	2090	1128	1611	1590.85	1.50	-10444	1629	1619	1602	1592	1575	1625	1598	189	479	500	1030	1	1	37842602	603	16.26	0.95	12	0.29	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	1632	-2.39	20250107	1512	5.36	20250102	2110	-24.50	20240911	1150	38.52	20240805	4.08	N	047770	500	189 억	567998	N	N	N	N
38	20250120	120515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1597	-14	5	-0.87	152361995	95794	51.02	1596	1610	1580	2090	1128	1611	1590.52	1.50	-11423	1629	1619	1602	1592	1575	1625	1598	189	479	500	1030	1	1	37842602	604	16.30	0.95	12	0.25	98.00	1679.00	2110	20240911	-24.31	1150	20240805	38.87	1632	-2.14	20250107	1512	5.62	20250102	2110	-24.31	20240911	1150	38.87	20240805	4.08	N	047770	500	189 억	567998	N	N	N	N
39	20250120	110515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1594	-17	5	-1.06	130147783	81841	43.59	1596	1610	1580	2090	1128	1611	1590.25	1.50	-13913	1629	1619	1602	1592	1575	1625	1598	189	479	500	1030	1	1	37842602	603	16.27	0.95	12	0.22	98.00	1679.00	2110	20240911	-24.45	1150	20240805	38.61	1632	-2.33	20250107	1512	5.42	20250102	2110	-24.45	20240911	1150	38.61	20240805	4.08	N	047770	500	189 억	567998	N	N	N	N
40	20250120	100515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1588	-23	5	-1.43	112820230	70945	37.79	1596	1610	1580	2090	1128	1611	1590.25	1.50	-12491	1629	1619	1602	1592	1575	1625	1598	189	479	500	1030	1	1	37842602	601	16.20	0.95	12	0.19	98.00	1679.00	2110	20240911	-24.74	1150	20240805	38.09	1632	-2.70	20250107	1512	5.03	20250102	2110	-24.74	20240911	1150	38.09	20240805	4.08	N	047770	500	189 억	567998	N	N	N	N
41	20250120	090515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1610	-1	5	-0.06	30991277	19372	10.32	1596	1610	1596	2090	1128	1611	1599.80	1.50	-4322	1629	1619	1602	1592	1575	1625	1598	189	479	500	1030	1	1	37842602	609	16.43	0.96	12	0.05	98.00	1679.00	2110	20240911	-23.70	1150	20240805	40.00	1632	-1.35	20250107	1512	6.48	20250102	2110	-23.70	20240911	1150	40.00	20240805	4.08	N	047770	500	189 억	567998	N	N	N	N
42	20250117	160512	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1611	23	2	1.45	298374582	186244	87.48	1595	1612	1585	2060	1112	1588	1602.02	1.41	35544	1608	1597	1589	1578	1570	1594	1575	189	472	500	1010	1	1	37842602	610	16.44	0.96	12	0.49	98.00	1679.00	2110	20240911	-23.65	1150	20240805	40.09	1632	-1.29	20250107	1512	6.55	20250102	2110	-23.65	20240911	1150	40.09	20240805	4.08	N	047770	500	189 억	532444	N	N	N	N
43	20250117	150514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1609	21	2	1.32	250367189	156424	73.47	1595	1612	1585	2060	1112	1588	1600.57	1.41	29430	1608	1597	1589	1578	1570	1594	1575	189	472	500	1010	1	1	37842602	609	16.42	0.96	12	0.41	98.00	1679.00	2110	20240911	-23.74	1150	20240805	39.91	1632	-1.41	20250107	1512	6.42	20250102	2110	-23.74	20240911	1150	39.91	20240805	4.08	N	047770	500	189 억	532444	N	N	N	N
44	20250117	140514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1599	11	2	0.69	182438190	114125	53.60	1595	1607	1585	2060	1112	1588	1598.58	1.41	25349	1608	1597	1589	1578	1570	1594	1575	189	472	500	1010	1	1	37842602	605	16.32	0.95	12	0.30	98.00	1679.00	2110	20240911	-24.22	1150	20240805	39.04	1632	-2.02	20250107	1512	5.75	20250102	2110	-24.22	20240911	1150	39.04	20240805	4.08	N	047770	500	189 억	532444	N	N	N	N
45	20250117	130513	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1599	11	2	0.69	134190454	84010	39.46	1595	1607	1585	2060	1112	1588	1597.32	1.41	22627	1608	1597	1589	1578	1570	1594	1575	189	472	500	1010	1	1	37842602	605	16.32	0.95	12	0.22	98.00	1679.00	2110	20240911	-24.22	1150	20240805	39.04	1632	-2.02	20250107	1512	5.75	20250102	2110	-24.22	20240911	1150	39.04	20240805	4.08	N	047770	500	189 억	532444	N	N	N	N
46	20250117	120515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1602	14	2	0.88	95385346	59685	28.03	1595	1607	1585	2060	1112	1588	1598.15	1.41	14251	1608	1597	1589	1578	1570	1594	1575	189	472	500	1010	1	1	37842602	606	16.35	0.95	12	0.16	98.00	1679.00	2110	20240911	-24.08	1150	20240805	39.30	1632	-1.84	20250107	1512	5.95	20250102	2110	-24.08	20240911	1150	39.30	20240805	4.08	N	047770	500	189 억	532444	N	N	N	N
47	20250117	110514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1604	16	2	1.01	58374477	36584	17.18	1595	1604	1585	2060	1112	1588	1595.63	1.41	13155	1608	1597	1589	1578	1570	1594	1575	189	472	500	1010	1	1	37842602	607	16.37	0.96	12	0.10	98.00	1679.00	2110	20240911	-23.98	1150	20240805	39.48	1632	-1.72	20250107	1512	6.08	20250102	2110	-23.98	20240911	1150	39.48	20240805	4.08	N	047770	500	189 억	532444	N	N	N	N
48	20250117	100515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1596	8	2	0.50	27281369	17106	8.03	1595	1601	1585	2060	1112	1588	1594.84	1.41	3830	1608	1597	1589	1578	1570	1594	1575	189	472	500	1010	1	1	37842602	604	16.29	0.95	12	0.05	98.00	1679.00	2110	20240911	-24.36	1150	20240805	38.78	1632	-2.21	20250107	1512	5.56	20250102	2110	-24.36	20240911	1150	38.78	20240805	4.08	N	047770	500	189 억	532444	N	N	N	N
49	20250117	090515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1585	-3	5	-0.19	719251	451	0.21	1595	1595	1585	2060	1112	1588	1594.79	1.41	-56	1608	1597	1589	1578	1570	1594	1575	189	472	500	1010	1	1	37842602	600	16.17	0.94	12	0.00	98.00	1679.00	2110	20240911	-24.88	1150	20240805	37.83	1632	-2.88	20250107	1512	4.83	20250102	2110	-24.88	20240911	1150	37.83	20240805	4.08	N	047770	500	189 억	532444	N	N	N	N
50	20250116	160511	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1588	0	3	0.00	337993528	212461	96.86	1590	1600	1581	2060	1112	1588	1590.85	1.34	25995	1630	1609	1579	1558	1528	1619	1568	189	472	500	1010	1	1	37842602	601	16.20	0.95	12	0.56	98.00	1679.00	2110	20240911	-24.74	1150	20240805	38.09	1632	-2.70	20250107	1512	5.03	20250102	2110	-24.74	20240911	1150	38.09	20240805	4.15	N	047770	500	189 억	506724	N	N	N	N
51	20250116	150450	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1591	3	2	0.19	320319257	201340	91.79	1590	1600	1581	2060	1112	1588	1590.94	1.34	25969	1630	1609	1579	1558	1528	1619	1568	189	472	500	1010	1	1	37842602	602	16.23	0.95	12	0.53	98.00	1679.00	2110	20240911	-24.60	1150	20240805	38.35	1632	-2.51	20250107	1512	5.22	20250102	2110	-24.60	20240911	1150	38.35	20240805	4.15	N	047770	500	189 억	506724	N	N	N	N
52	20250116	140514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1597	9	2	0.57	234447313	147321	67.16	1590	1600	1581	2060	1112	1588	1591.40	1.34	-1170	1630	1609	1579	1558	1528	1619	1568	189	472	500	1010	1	1	37842602	604	16.30	0.95	12	0.39	98.00	1679.00	2110	20240911	-24.31	1150	20240805	38.87	1632	-2.14	20250107	1512	5.62	20250102	2110	-24.31	20240911	1150	38.87	20240805	4.15	N	047770	500	189 억	506724	N	N	N	N
53	20250116	130514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1593	5	2	0.31	156698535	98603	44.95	1590	1597	1581	2060	1112	1588	1589.19	1.34	15178	1630	1609	1579	1558	1528	1619	1568	189	472	500	1010	1	1	37842602	603	16.26	0.95	12	0.26	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	1632	-2.39	20250107	1512	5.36	20250102	2110	-24.50	20240911	1150	38.52	20240805	4.15	N	047770	500	189 억	506724	N	N	N	N
54	20250116	120514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1594	6	2	0.38	153036194	96298	43.90	1590	1597	1581	2060	1112	1588	1589.19	1.34	15250	1630	1609	1579	1558	1528	1619	1568	189	472	500	1010	1	1	37842602	603	16.27	0.95	12	0.25	98.00	1679.00	2110	20240911	-24.45	1150	20240805	38.61	1632	-2.33	20250107	1512	5.42	20250102	2110	-24.45	20240911	1150	38.61	20240805	4.15	N	047770	500	189 억	506724	N	N	N	N
55	20250116	110514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1592	4	2	0.25	124963972	78633	35.85	1590	1597	1581	2060	1112	1588	1589.21	1.34	7948	1630	1609	1579	1558	1528	1619	1568	189	472	500	1010	1	1	37842602	602	16.24	0.95	12	0.21	98.00	1679.00	2110	20240911	-24.55	1150	20240805	38.43	1632	-2.45	20250107	1512	5.29	20250102	2110	-24.55	20240911	1150	38.43	20240805	4.15	N	047770	500	189 억	506724	N	N	N	N
56	20250116	100514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1587	-1	5	-0.06	93182290	58625	26.73	1590	1597	1581	2060	1112	1588	1589.46	1.34	7840	1630	1609	1579	1558	1528	1619	1568	189	472	500	1010	1	1	37842602	601	16.19	0.95	12	0.15	98.00	1679.00	2110	20240911	-24.79	1150	20240805	38.00	1632	-2.76	20250107	1512	4.96	20250102	2110	-24.79	20240911	1150	38.00	20240805	4.15	N	047770	500	189 억	506724	N	N	N	N
57	20250116	090513	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1593	5	2	0.31	23304341	14665	6.69	1590	1593	1581	2060	1112	1588	1589.11	1.34	395	1630	1609	1579	1558	1528	1619	1568	189	472	500	1010	1	1	37842602	603	16.26	0.95	12	0.04	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	1632	-2.39	20250107	1512	5.36	20250102	2110	-24.50	20240911	1150	38.52	20240805	4.15	N	047770	500	189 억	506724	N	N	N	N
58	20250115	160511	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1588	34	2	2.19	340194159	215008	115.04	1551	1600	1549	2020	1088	1554	1582.19	1.25	33361	1599	1576	1559	1536	1519	1568	1528	189	466	500	990	1	1	37842602	601	16.20	0.95	12	0.57	98.00	1679.00	2110	20240911	-24.74	1150	20240805	38.09	1632	-2.70	20250107	1512	5.03	20250102	2110	-24.74	20240911	1150	38.09	20240805	4.12	N	047770	500	189 억	473363	N	N	N	N
59	20250115	150513	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1587	33	2	2.12	233861102	148224	79.31	1551	1595	1549	2020	1088	1554	1577.75	1.25	36839	1599	1576	1559	1536	1519	1568	1528	189	466	500	990	1	1	37842602	601	16.19	0.95	12	0.39	98.00	1679.00	2110	20240911	-24.79	1150	20240805	38.00	1632	-2.76	20250107	1512	4.96	20250102	2110	-24.79	20240911	1150	38.00	20240805	4.12	N	047770	500	189 억	473363	N	N	N	N
60	20250115	140514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1582	28	2	1.80	182745916	115914	62.02	1551	1595	1549	2020	1088	1554	1576.56	1.25	26838	1599	1576	1559	1536	1519	1568	1528	189	466	500	990	1	1	37842602	599	16.14	0.94	12	0.31	98.00	1679.00	2110	20240911	-25.02	1150	20240805	37.57	1632	-3.06	20250107	1512	4.63	20250102	2110	-25.02	20240911	1150	37.57	20240805	4.12	N	047770	500	189 억	473363	N	N	N	N
61	20250115	130511	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1581	27	2	1.74	161563710	102491	54.84	1551	1595	1549	2020	1088	1554	1576.37	1.25	23781	1599	1576	1559	1536	1519	1568	1528	189	466	500	990	1	1	37842602	598	16.13	0.94	12	0.27	98.00	1679.00	2110	20240911	-25.07	1150	20240805	37.48	1632	-3.12	20250107	1512	4.56	20250102	2110	-25.07	20240911	1150	37.48	20240805	4.12	N	047770	500	189 억	473363	N	N	N	N
62	20250115	120505	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1587	33	2	2.12	138168091	87712	46.93	1551	1595	1549	2020	1088	1554	1575.25	1.25	28108	1599	1576	1559	1536	1519	1568	1528	189	466	500	990	1	1	37842602	601	16.19	0.95	12	0.23	98.00	1679.00	2110	20240911	-24.79	1150	20240805	38.00	1632	-2.76	20250107	1512	4.96	20250102	2110	-24.79	20240911	1150	38.00	20240805	4.12	N	047770	500	189 억	473363	N	N	N	N
63	20250115	110512	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1572	18	2	1.16	117491370	74621	39.93	1551	1595	1549	2020	1088	1554	1574.51	1.25	22593	1599	1576	1559	1536	1519	1568	1528	189	466	500	990	1	1	37842602	595	16.04	0.94	12	0.20	98.00	1679.00	2110	20240911	-25.50	1150	20240805	36.70	1632	-3.68	20250107	1512	3.97	20250102	2110	-25.50	20240911	1150	36.70	20240805	4.12	N	047770	500	189 억	473363	N	N	N	N
64	20250115	100512	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1582	28	2	1.80	96676273	61423	32.86	1551	1595	1549	2020	1088	1554	1573.94	1.25	15503	1599	1576	1559	1536	1519	1568	1528	189	466	500	990	1	1	37842602	599	16.14	0.94	12	0.16	98.00	1679.00	2110	20240911	-25.02	1150	20240805	37.57	1632	-3.06	20250107	1512	4.63	20250102	2110	-25.02	20240911	1150	37.57	20240805	4.12	N	047770	500	189 억	473363	N	N	N	N
65	20250115	090514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1568	14	2	0.90	4612937	2956	1.58	1551	1568	1549	2020	1088	1554	1560.53	1.25	508	1599	1576	1559	1536	1519	1568	1528	189	466	500	990	1	1	37842602	593	16.00	0.93	12	0.01	98.00	1679.00	2110	20240911	-25.69	1150	20240805	36.35	1632	-3.92	20250107	1512	3.70	20250102	2110	-25.69	20240911	1150	36.35	20240805	4.12	N	047770	500	189 억	473363	N	N	N	N
66	20250114	160504	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1554	-16	5	-1.02	286224309	183552	45.40	1555	1582	1542	2040	1099	1570	1559.26	1.26	-2853	1630	1600	1580	1550	1530	1615	1565	189	470	500	1000	1	1	37842602	588	15.86	0.93	12	0.49	98.00	1679.00	2110	20240911	-26.35	1150	20240805	35.13	1632	-4.78	20250107	1512	2.78	20250102	2110	-26.35	20240911	1150	35.13	20240805	4.26	N	047770	500	189 억	476216	N	N	N	N
67	20250114	150509	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1551	-19	5	-1.21	272144389	174475	43.16	1555	1582	1542	2040	1099	1570	1559.69	1.26	639	1630	1600	1580	1550	1530	1615	1565	189	470	500	1000	1	1	37842602	587	15.83	0.92	12	0.46	98.00	1679.00	2110	20240911	-26.49	1150	20240805	34.87	1632	-4.96	20250107	1512	2.58	20250102	2110	-26.49	20240911	1150	34.87	20240805	4.26	N	047770	500	189 억	476216	N	N	N	N
68	20250114	140510	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1546	-24	5	-1.53	244272443	156461	38.70	1555	1582	1546	2040	1099	1570	1561.14	1.26	1766	1630	1600	1580	1550	1530	1615	1565	189	470	500	1000	1	1	37842602	585	15.78	0.92	12	0.41	98.00	1679.00	2110	20240911	-26.73	1150	20240805	34.43	1632	-5.27	20250107	1512	2.25	20250102	2110	-26.73	20240911	1150	34.43	20240805	4.26	N	047770	500	189 억	476216	N	N	N	N
69	20250114	130509	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1564	-6	5	-0.38	193896279	124006	30.67	1555	1582	1551	2040	1099	1570	1563.51	1.26	3244	1630	1600	1580	1550	1530	1615	1565	189	470	500	1000	1	1	37842602	592	15.96	0.93	12	0.33	98.00	1679.00	2110	20240911	-25.88	1150	20240805	36.00	1632	-4.17	20250107	1512	3.44	20250102	2110	-25.88	20240911	1150	36.00	20240805	4.26	N	047770	500	189 억	476216	N	N	N	N
70	20250114	120507	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1566	-4	5	-0.25	177494228	113485	28.07	1555	1582	1551	2040	1099	1570	1563.94	1.26	2036	1630	1600	1580	1550	1530	1615	1565	189	470	500	1000	1	1	37842602	593	15.98	0.93	12	0.30	98.00	1679.00	2110	20240911	-25.78	1150	20240805	36.17	1632	-4.04	20250107	1512	3.57	20250102	2110	-25.78	20240911	1150	36.17	20240805	4.26	N	047770	500	189 억	476216	N	N	N	N
71	20250114	110508	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1569	-1	5	-0.06	157918413	100942	24.97	1555	1582	1551	2040	1099	1570	1564.35	1.26	1211	1630	1600	1580	1550	1530	1615	1565	189	470	500	1000	1	1	37842602	594	16.01	0.93	12	0.27	98.00	1679.00	2110	20240911	-25.64	1150	20240805	36.43	1632	-3.86	20250107	1512	3.77	20250102	2110	-25.64	20240911	1150	36.43	20240805	4.26	N	047770	500	189 억	476216	N	N	N	N
72	20250114	100508	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1571	1	2	0.06	134657049	86057	21.29	1555	1582	1551	2040	1099	1570	1564.64	1.26	2711	1630	1600	1580	1550	1530	1615	1565	189	470	500	1000	1	1	37842602	595	16.03	0.94	12	0.23	98.00	1679.00	2110	20240911	-25.55	1150	20240805	36.61	1632	-3.74	20250107	1512	3.90	20250102	2110	-25.55	20240911	1150	36.61	20240805	4.26	N	047770	500	189 억	476216	N	N	N	N
73	20250114	090508	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1561	-9	5	-0.57	49203495	31608	7.82	1555	1563	1551	2040	1099	1570	1555.91	1.26	8629	1630	1600	1580	1550	1530	1615	1565	189	470	500	1000	1	1	37842602	591	15.93	0.93	12	0.08	98.00	1679.00	2110	20240911	-26.02	1150	20240805	35.74	1632	-4.35	20250107	1512	3.24	20250102	2110	-26.02	20240911	1150	35.74	20240805	4.26	N	047770	500	189 억	476216	N	N	N	N
74	20250113	160503	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1570	5	2	0.32	596258457	376572	202.08	1568	1610	1560	2030	1096	1565	1583.39	1.36	-40005	1613	1588	1576	1551	1539	1583	1546	189	465	500	1000	1	1	37842602	594	16.02	0.94	12	1.00	98.00	1679.00	2110	20240911	-25.59	1150	20240805	36.52	1632	-3.80	20250107	1512	3.84	20250102	2110	-25.59	20240911	1150	36.52	20240805	4.29	N	047770	500	189 억	516221	N	N	N	N
75	20250113	150505	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1581	16	2	1.02	527209744	332585	178.47	1568	1610	1560	2030	1096	1565	1585.19	1.36	-40366	1613	1588	1576	1551	1539	1583	1546	189	465	500	1000	1	1	37842602	598	16.13	0.94	12	0.88	98.00	1679.00	2110	20240911	-25.07	1150	20240805	37.48	1632	-3.12	20250107	1512	4.56	20250102	2110	-25.07	20240911	1150	37.48	20240805	4.29	N	047770	500	189 억	516221	N	N	N	N
76	20250113	140500	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1582	17	2	1.09	498372406	314357	168.69	1568	1610	1560	2030	1096	1565	1585.37	1.36	-34893	1613	1588	1576	1551	1539	1583	1546	189	465	500	1000	1	1	37842602	599	16.14	0.94	12	0.83	98.00	1679.00	2110	20240911	-25.02	1150	20240805	37.57	1632	-3.06	20250107	1512	4.63	20250102	2110	-25.02	20240911	1150	37.57	20240805	4.29	N	047770	500	189 억	516221	N	N	N	N
77	20250113	130458	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1584	19	2	1.21	332381784	210367	112.89	1568	1600	1560	2030	1096	1565	1580.01	1.36	-26366	1613	1588	1576	1551	1539	1583	1546	189	465	500	1000	1	1	37842602	599	16.16	0.94	12	0.56	98.00	1679.00	2110	20240911	-24.93	1150	20240805	37.74	1632	-2.94	20250107	1512	4.76	20250102	2110	-24.93	20240911	1150	37.74	20240805	4.29	N	047770	500	189 억	516221	N	N	N	N
78	20250113	120458	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1579	14	2	0.89	275665959	174515	93.65	1568	1600	1560	2030	1096	1565	1579.61	1.36	-22876	1613	1588	1576	1551	1539	1583	1546	189	465	500	1000	1	1	37842602	598	16.11	0.94	12	0.46	98.00	1679.00	2110	20240911	-25.17	1150	20240805	37.30	1632	-3.25	20250107	1512	4.43	20250102	2110	-25.17	20240911	1150	37.30	20240805	4.29	N	047770	500	189 억	516221	N	N	N	N
79	20250113	110459	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1584	19	2	1.21	234136488	148223	79.54	1568	1600	1560	2030	1096	1565	1579.62	1.36	-21453	1613	1588	1576	1551	1539	1583	1546	189	465	500	1000	1	1	37842602	599	16.16	0.94	12	0.39	98.00	1679.00	2110	20240911	-24.93	1150	20240805	37.74	1632	-2.94	20250107	1512	4.76	20250102	2110	-24.93	20240911	1150	37.74	20240805	4.29	N	047770	500	189 억	516221	N	N	N	N
80	20250113	100457	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1578	13	2	0.83	99561022	63328	33.98	1568	1582	1560	2030	1096	1565	1572.15	1.36	659	1613	1588	1576	1551	1539	1583	1546	189	465	500	1000	1	1	37842602	597	16.10	0.94	12	0.17	98.00	1679.00	2110	20240911	-25.21	1150	20240805	37.22	1632	-3.31	20250107	1512	4.37	20250102	2110	-25.21	20240911	1150	37.22	20240805	4.29	N	047770	500	189 억	516221	N	N	N	N
81	20250113	090501	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1561	-4	5	-0.26	30424328	19452	10.44	1568	1577	1560	2030	1096	1565	1564.07	1.36	3034	1613	1588	1576	1551	1539	1583	1546	189	465	500	1000	1	1	37842602	591	15.93	0.93	12	0.05	98.00	1679.00	2110	20240911	-26.02	1150	20240805	35.74	1632	-4.35	20250107	1512	3.24	20250102	2110	-26.02	20240911	1150	35.74	20240805	4.29	N	047770	500	189 억	516221	N	N	N	N
82	20250110	160456	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1565	-26	5	-1.63	289321158	183592	79.38	1600	1601	1564	2065	1114	1591	1575.90	1.28	31998	1613	1602	1586	1575	1559	1607	1580	189	474	500	1010	1	1	37842602	592	15.97	0.93	12	0.49	98.00	1679.00	2110	20240911	-25.83	1150	20240805	36.09	1632	-4.11	20250107	1512	3.51	20250102	2110	-25.83	20240911	1150	36.09	20240805	4.29	N	047770	500	189 억	484223	N	N	N	N
83	20250110	150456	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1577	-14	5	-0.88	256889502	162895	70.43	1600	1601	1564	2065	1114	1591	1577.00	1.28	24744	1613	1602	1586	1575	1559	1607	1580	189	474	500	1010	1	1	37842602	597	16.09	0.94	12	0.43	98.00	1679.00	2110	20240911	-25.26	1150	20240805	37.13	1632	-3.37	20250107	1512	4.30	20250102	2110	-25.26	20240911	1150	37.13	20240805	4.29	N	047770	500	189 억	484223	N	N	N	N
84	20250110	140456	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1579	-12	5	-0.75	230307651	146011	63.13	1600	1601	1564	2065	1114	1591	1577.30	1.28	14744	1613	1602	1586	1575	1559	1607	1580	189	474	500	1010	1	1	37842602	598	16.11	0.94	12	0.39	98.00	1679.00	2110	20240911	-25.17	1150	20240805	37.30	1632	-3.25	20250107	1512	4.43	20250102	2110	-25.17	20240911	1150	37.30	20240805	4.29	N	047770	500	189 억	484223	N	N	N	N
85	20250110	130455	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1572	-19	5	-1.19	202466488	128307	55.48	1600	1601	1564	2065	1114	1591	1577.95	1.28	5610	1613	1602	1586	1575	1559	1607	1580	189	474	500	1010	1	1	37842602	595	16.04	0.94	12	0.34	98.00	1679.00	2110	20240911	-25.50	1150	20240805	36.70	1632	-3.68	20250107	1512	3.97	20250102	2110	-25.50	20240911	1150	36.70	20240805	4.29	N	047770	500	189 억	484223	N	N	N	N
86	20250110	120456	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1571	-20	5	-1.26	174174627	110262	47.68	1600	1601	1565	2065	1114	1591	1579.61	1.28	2396	1613	1602	1586	1575	1559	1607	1580	189	474	500	1010	1	1	37842602	595	16.03	0.94	12	0.29	98.00	1679.00	2110	20240911	-25.55	1150	20240805	36.61	1632	-3.74	20250107	1512	3.90	20250102	2110	-25.55	20240911	1150	36.61	20240805	4.29	N	047770	500	189 억	484223	N	N	N	N
87	20250110	110455	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1570	-21	5	-1.32	150937834	95470	41.28	1600	1601	1565	2065	1114	1591	1580.96	1.28	-1165	1613	1602	1586	1575	1559	1607	1580	189	474	500	1010	1	1	37842602	594	16.02	0.94	12	0.25	98.00	1679.00	2110	20240911	-25.59	1150	20240805	36.52	1632	-3.80	20250107	1512	3.84	20250102	2110	-25.59	20240911	1150	36.52	20240805	4.29	N	047770	500	189 억	484223	N	N	N	N
88	20250110	100454	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1586	-5	5	-0.31	78040853	49160	21.26	1600	1601	1570	2065	1114	1591	1587.46	1.28	1176	1613	1602	1586	1575	1559	1607	1580	189	474	500	1010	1	1	37842602	600	16.18	0.94	12	0.13	98.00	1679.00	2110	20240911	-24.83	1150	20240805	37.91	1632	-2.82	20250107	1512	4.89	20250102	2110	-24.83	20240911	1150	37.91	20240805	4.29	N	047770	500	189 억	484223	N	N	N	N
89	20250110	090457	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1580	-11	5	-0.69	17597712	11118	4.81	1600	1600	1570	2065	1114	1591	1582.56	1.28	4588	1613	1602	1586	1575	1559	1607	1580	189	474	500	1010	1	1	37842602	598	16.12	0.94	12	0.03	98.00	1679.00	2110	20240911	-25.12	1150	20240805	37.39	1632	-3.19	20250107	1512	4.50	20250102	2110	-25.12	20240911	1150	37.39	20240805	4.29	N	047770	500	189 억	484223	N	N	N	N
90	20250109	160453	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1591	-5	5	-0.31	365449851	230849	65.07	1583	1597	1570	2070	1118	1596	1583.03	1.28	614	1634	1615	1599	1580	1564	1607	1572	189	474	500	1020	1	1	37842602	602	16.23	0.95	12	0.61	98.00	1679.00	2110	20240911	-24.60	1150	20240805	38.35	1632	-2.51	20250107	1512	5.22	20250102	2110	-24.60	20240911	1150	38.35	20240805	4.21	N	047770	500	189 억	483609	N	N	N	N
91	20250109	150455	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1591	-5	5	-0.31	350325487	221332	62.39	1583	1597	1570	2070	1118	1596	1582.81	1.28	-2096	1634	1615	1599	1580	1564	1607	1572	189	474	500	1020	1	1	37842602	602	16.23	0.95	12	0.58	98.00	1679.00	2110	20240911	-24.60	1150	20240805	38.35	1632	-2.51	20250107	1512	5.22	20250102	2110	-24.60	20240911	1150	38.35	20240805	4.21	N	047770	500	189 억	483609	N	N	N	N
92	20250109	140455	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1593	-3	5	-0.19	323526486	204472	57.64	1583	1597	1570	2070	1118	1596	1582.25	1.28	-10204	1634	1615	1599	1580	1564	1607	1572	189	474	500	1020	1	1	37842602	603	16.26	0.95	12	0.54	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	1632	-2.39	20250107	1512	5.36	20250102	2110	-24.50	20240911	1150	38.52	20240805	4.21	N	047770	500	189 억	483609	N	N	N	N
93	20250109	130455	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1588	-8	5	-0.50	304360957	192423	54.24	1583	1597	1570	2070	1118	1596	1581.73	1.28	-15938	1634	1615	1599	1580	1564	1607	1572	189	474	500	1020	1	1	37842602	601	16.20	0.95	12	0.51	98.00	1679.00	2110	20240911	-24.74	1150	20240805	38.09	1632	-2.70	20250107	1512	5.03	20250102	2110	-24.74	20240911	1150	38.09	20240805	4.21	N	047770	500	189 억	483609	N	N	N	N
94	20250109	120454	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1578	-18	5	-1.13	282030926	178329	50.27	1583	1597	1570	2070	1118	1596	1581.52	1.28	-17608	1634	1615	1599	1580	1564	1607	1572	189	474	500	1020	1	1	37842602	597	16.10	0.94	12	0.47	98.00	1679.00	2110	20240911	-25.21	1150	20240805	37.22	1632	-3.31	20250107	1512	4.37	20250102	2110	-25.21	20240911	1150	37.22	20240805	4.21	N	047770	500	189 억	483609	N	N	N	N
95	20250109	110455	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1584	-12	5	-0.75	268428994	169712	47.84	1583	1597	1570	2070	1118	1596	1581.67	1.28	-17467	1634	1615	1599	1580	1564	1607	1572	189	474	500	1020	1	1	37842602	599	16.16	0.94	12	0.45	98.00	1679.00	2110	20240911	-24.93	1150	20240805	37.74	1632	-2.94	20250107	1512	4.76	20250102	2110	-24.93	20240911	1150	37.74	20240805	4.21	N	047770	500	189 억	483609	N	N	N	N
96	20250109	100453	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1585	-11	5	-0.69	204300394	128989	36.36	1583	1597	1573	2070	1118	1596	1583.86	1.28	-21690	1634	1615	1599	1580	1564	1607	1572	189	474	500	1020	1	1	37842602	600	16.17	0.94	12	0.34	98.00	1679.00	2110	20240911	-24.88	1150	20240805	37.83	1632	-2.88	20250107	1512	4.83	20250102	2110	-24.88	20240911	1150	37.83	20240805	4.21	N	047770	500	189 억	483609	N	N	N	N
97	20250109	090457	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1583	-13	5	-0.81	17878011	11268	3.18	1583	1593	1578	2070	1118	1596	1586.62	1.28	-7958	1634	1615	1599	1580	1564	1607	1572	189	474	500	1020	1	1	37842602	599	16.15	0.94	12	0.03	98.00	1679.00	2110	20240911	-24.98	1150	20240805	37.65	1632	-3.00	20250107	1512	4.70	20250102	2110	-24.98	20240911	1150	37.65	20240805	4.21	N	047770	500	189 억	483609	N	N	N	N
98	20250108	160450	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1596	-12	5	-0.75	564164429	352520	49.99	1618	1618	1583	2090	1126	1608	1600.38	1.36	-33081	1662	1634	1604	1576	1546	1649	1591	189	482	500	1020	1	1	37842602	604	16.29	0.95	12	0.93	98.00	1679.00	2110	20240911	-24.36	1150	20240805	38.78	1632	-2.21	20250107	1512	5.56	20250102	2110	-24.36	20240911	1150	38.78	20240805	4.15	N	047770	500	189 억	516232	N	N	N	N
99	20250108	150452	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1591	-17	5	-1.06	527731645	329634	46.75	1618	1618	1583	2090	1126	1608	1600.96	1.36	-24565	1662	1634	1604	1576	1546	1649	1591	189	482	500	1020	1	1	37842602	602	16.23	0.95	12	0.87	98.00	1679.00	2110	20240911	-24.60	1150	20240805	38.35	1632	-2.51	20250107	1512	5.22	20250102	2110	-24.60	20240911	1150	38.35	20240805	4.15	N	047770	500	189 억	516232	N	N	N	N
100	20250108	140454	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1591	-17	5	-1.06	485655283	303167	42.99	1618	1618	1583	2090	1126	1608	1601.94	1.36	-20267	1662	1634	1604	1576	1546	1649	1591	189	482	500	1020	1	1	37842602	602	16.23	0.95	12	0.80	98.00	1679.00	2110	20240911	-24.60	1150	20240805	38.35	1632	-2.51	20250107	1512	5.22	20250102	2110	-24.60	20240911	1150	38.35	20240805	4.15	N	047770	500	189 억	516232	N	N	N	N
101	20250108	130454	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1600	-8	5	-0.50	399043016	248916	35.30	1618	1618	1583	2090	1126	1608	1603.12	1.36	-15656	1662	1634	1604	1576	1546	1649	1591	189	482	500	1020	1	1	37842602	605	16.33	0.95	12	0.66	98.00	1679.00	2110	20240911	-24.17	1150	20240805	39.13	1632	-1.96	20250107	1512	5.82	20250102	2110	-24.17	20240911	1150	39.13	20240805	4.15	N	047770	500	189 억	516232	N	N	N	N
102	20250108	120450	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1606	-2	5	-0.12	343957678	214523	30.42	1618	1618	1583	2090	1126	1608	1603.36	1.36	-13138	1662	1634	1604	1576	1546	1649	1591	189	482	500	1020	1	1	37842602	608	16.39	0.96	12	0.57	98.00	1679.00	2110	20240911	-23.89	1150	20240805	39.65	1632	-1.59	20250107	1512	6.22	20250102	2110	-23.89	20240911	1150	39.65	20240805	4.15	N	047770	500	189 억	516232	N	N	N	N
103	20250108	110450	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1603	-5	5	-0.31	325677981	203157	28.81	1618	1618	1583	2090	1126	1608	1603.08	1.36	-13160	1662	1634	1604	1576	1546	1649	1591	189	482	500	1020	1	1	37842602	607	16.36	0.95	12	0.54	98.00	1679.00	2110	20240911	-24.03	1150	20240805	39.39	1632	-1.78	20250107	1512	6.02	20250102	2110	-24.03	20240911	1150	39.39	20240805	4.15	N	047770	500	189 억	516232	N	N	N	N
104	20250108	100452	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1604	-4	5	-0.25	252042291	157220	22.30	1618	1618	1583	2090	1126	1608	1603.12	1.36	-11321	1662	1634	1604	1576	1546	1649	1591	189	482	500	1020	1	1	37842602	607	16.37	0.96	12	0.42	98.00	1679.00	2110	20240911	-23.98	1150	20240805	39.48	1632	-1.72	20250107	1512	6.08	20250102	2110	-23.98	20240911	1150	39.48	20240805	4.15	N	047770	500	189 억	516232	N	N	N	N
105	20250108	090453	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1599	-9	5	-0.56	62621096	39004	5.53	1618	1618	1598	2090	1126	1608	1605.50	1.36	2936	1662	1634	1604	1576	1546	1649	1591	189	482	500	1020	1	1	37842602	605	16.32	0.95	12	0.10	98.00	1679.00	2110	20240911	-24.22	1150	20240805	39.04	1632	-2.02	20250107	1512	5.75	20250102	2110	-24.22	20240911	1150	39.04	20240805	4.15	N	047770	500	189 억	516232	N	N	N	N
106	20250107	160448	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1608	26	2	1.64	1110952128	690103	178.12	1583	1632	1574	2055	1108	1582	1609.84	1.31	19750	1612	1597	1580	1565	1548	1588	1556	189	473	500	1010	1	1	37842602	609	16.41	0.96	12	1.82	98.00	1679.00	2110	20240911	-23.79	1150	20240805	39.83	1632	-1.47	20250107	1512	6.35	20250102	2110	-23.79	20240911	1150	39.83	20240805	4.06	N	047770	500	189 억	496934	N	N	N	N
107	20250107	150450	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1603	21	2	1.33	1058867913	657612	169.73	1583	1632	1574	2055	1108	1582	1610.17	1.31	18295	1612	1597	1580	1565	1548	1588	1556	189	473	500	1010	1	1	37842602	607	16.36	0.95	12	1.74	98.00	1679.00	2110	20240911	-24.03	1150	20240805	39.39	1632	-1.78	20250107	1512	6.02	20250102	2110	-24.03	20240911	1150	39.39	20240805	4.06	N	047770	500	189 억	496934	N	N	N	N
108	20250107	140450	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1605	23	2	1.45	975384169	605627	156.31	1583	1632	1574	2055	1108	1582	1610.54	1.31	23268	1612	1597	1580	1565	1548	1588	1556	189	473	500	1010	1	1	37842602	607	16.38	0.96	12	1.60	98.00	1679.00	2110	20240911	-23.93	1150	20240805	39.57	1632	-1.65	20250107	1512	6.15	20250102	2110	-23.93	20240911	1150	39.57	20240805	4.06	N	047770	500	189 억	496934	N	N	N	N
109	20250107	130448	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1618	36	2	2.28	887179624	550698	142.14	1583	1632	1574	2055	1108	1582	1611.01	1.31	16775	1612	1597	1580	1565	1548	1588	1556	189	473	500	1010	1	1	37842602	612	16.51	0.96	12	1.46	98.00	1679.00	2110	20240911	-23.32	1150	20240805	40.70	1632	-0.86	20250107	1512	7.01	20250102	2110	-23.32	20240911	1150	40.70	20240805	4.06	N	047770	500	189 억	496934	N	N	N	N
110	20250107	120449	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1618	36	2	2.28	657132125	408925	105.54	1583	1628	1574	2055	1108	1582	1606.97	1.31	32800	1612	1597	1580	1565	1548	1588	1556	189	473	500	1010	1	1	37842602	612	16.51	0.96	12	1.08	98.00	1679.00	2110	20240911	-23.32	1150	20240805	40.70	1628	-0.61	20250107	1512	7.01	20250102	2110	-23.32	20240911	1150	40.70	20240805	4.06	N	047770	500	189 억	496934	N	N	N	N
111	20250107	110446	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1608	26	2	1.64	443336155	276600	71.39	1583	1620	1574	2055	1108	1582	1602.81	1.31	19636	1612	1597	1580	1565	1548	1588	1556	189	473	500	1010	1	1	37842602	609	16.41	0.96	12	0.73	98.00	1679.00	2110	20240911	-23.79	1150	20240805	39.83	1620	-0.74	20250107	1512	6.35	20250102	2110	-23.79	20240911	1150	39.83	20240805	4.06	N	047770	500	189 억	496934	N	N	N	N
112	20250107	100451	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1607	25	2	1.58	269309833	168534	43.50	1583	1612	1574	2055	1108	1582	1597.96	1.31	16699	1612	1597	1580	1565	1548	1588	1556	189	473	500	1010	1	1	37842602	608	16.40	0.96	12	0.45	98.00	1679.00	2110	20240911	-23.84	1150	20240805	39.74	1612	-0.31	20250107	1512	6.28	20250102	2110	-23.84	20240911	1150	39.74	20240805	4.06	N	047770	500	189 억	496934	N	N	N	N
113	20250107	090448	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1589	7	2	0.44	17520868	11079	2.86	1583	1590	1574	2055	1108	1582	1581.45	1.31	-106	1612	1597	1580	1565	1548	1588	1556	189	473	500	1010	1	1	37842602	601	16.21	0.95	12	0.03	98.00	1679.00	2110	20240911	-24.69	1150	20240805	38.17	1610	-1.30	20250103	1512	5.09	20250102	2110	-24.69	20240911	1150	38.17	20240805	4.06	N	047770	500	189 억	496934	N	N	N	N
114	20250106	160443	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1582	-3	5	-0.19	605936340	384212	44.51	1585	1595	1563	2060	1110	1585	1577.08	1.33	-5664	1652	1618	1576	1542	1500	1635	1559	189	475	500	1010	1	1	37842602	599	16.14	0.94	12	1.02	98.00	1679.00	2110	20240911	-25.02	1150	20240805	37.57	1610	-1.74	20250103	1512	4.63	20250102	2110	-25.02	20240911	1150	37.57	20240805	4.13	N	047770	500	189 억	502316	N	N	N	N
115	20250106	150444	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1576	-9	5	-0.57	567603417	359940	41.70	1585	1595	1563	2060	1110	1585	1576.94	1.33	-9515	1652	1618	1576	1542	1500	1635	1559	189	475	500	1010	1	1	37842602	596	16.08	0.94	12	0.95	98.00	1679.00	2110	20240911	-25.31	1150	20240805	37.04	1610	-2.11	20250103	1512	4.23	20250102	2110	-25.31	20240911	1150	37.04	20240805	4.13	N	047770	500	189 억	502316	N	N	N	N
116	20250106	140443	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1572	-13	5	-0.82	533287771	338127	39.17	1585	1595	1563	2060	1110	1585	1577.18	1.33	-8582	1652	1618	1576	1542	1500	1635	1559	189	475	500	1010	1	1	37842602	595	16.04	0.94	12	0.89	98.00	1679.00	2110	20240911	-25.50	1150	20240805	36.70	1610	-2.36	20250103	1512	3.97	20250102	2110	-25.50	20240911	1150	36.70	20240805	4.13	N	047770	500	189 억	502316	N	N	N	N
117	20250106	130442	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1580	-5	5	-0.32	469502853	297619	34.48	1585	1595	1563	2060	1110	1585	1577.53	1.33	-5841	1652	1618	1576	1542	1500	1635	1559	189	475	500	1010	1	1	37842602	598	16.12	0.94	12	0.79	98.00	1679.00	2110	20240911	-25.12	1150	20240805	37.39	1610	-1.86	20250103	1512	4.50	20250102	2110	-25.12	20240911	1150	37.39	20240805	4.13	N	047770	500	189 억	502316	N	N	N	N
118	20250106	120442	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1588	3	2	0.19	404614850	256634	29.73	1585	1595	1563	2060	1110	1585	1576.62	1.33	4313	1652	1618	1576	1542	1500	1635	1559	189	475	500	1010	1	1	37842602	601	16.20	0.95	12	0.68	98.00	1679.00	2110	20240911	-24.74	1150	20240805	38.09	1610	-1.37	20250103	1512	5.03	20250102	2110	-24.74	20240911	1150	38.09	20240805	4.13	N	047770	500	189 억	502316	N	N	N	N
119	20250106	110442	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1582	-3	5	-0.19	314165114	199620	23.12	1585	1589	1563	2060	1110	1585	1573.81	1.33	10240	1652	1618	1576	1542	1500	1635	1559	189	475	500	1010	1	1	37842602	599	16.14	0.94	12	0.53	98.00	1679.00	2110	20240911	-25.02	1150	20240805	37.57	1610	-1.74	20250103	1512	4.63	20250102	2110	-25.02	20240911	1150	37.57	20240805	4.13	N	047770	500	189 억	502316	N	N	N	N
120	20250106	100441	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1573	-12	5	-0.76	238716591	151786	17.58	1585	1589	1563	2060	1110	1585	1572.71	1.33	11923	1652	1618	1576	1542	1500	1635	1559	189	475	500	1010	1	1	37842602	595	16.05	0.94	12	0.40	98.00	1679.00	2110	20240911	-25.45	1150	20240805	36.78	1610	-2.30	20250103	1512	4.03	20250102	2110	-25.45	20240911	1150	36.78	20240805	4.13	N	047770	500	189 억	502316	N	N	N	N
121	20250106	090438	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1586	1	2	0.06	42473297	26883	3.11	1585	1586	1575	2060	1110	1585	1579.90	1.33	-409	1652	1618	1576	1542	1500	1635	1559	189	475	500	1010	1	1	37842602	600	16.18	0.94	12	0.07	98.00	1679.00	2110	20240911	-24.83	1150	20240805	37.91	1610	-1.49	20250103	1512	4.89	20250102	2110	-24.83	20240911	1150	37.91	20240805	4.13	N	047770	500	189 억	502316	N	N	N	N
122	20250103	160439	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1585	47	2	3.06	1338327873	849049	233.70	1542	1610	1534	1999	1077	1538	1576.27	1.31	8112	1567	1552	1532	1517	1497	1560	1525	189	461	500	980	1	1	37842602	600	16.17	0.94	12	2.24	98.00	1679.00	2110	20240911	-24.88	1150	20240805	37.83	1610	-1.55	20250103	1512	4.83	20250102	2110	-24.88	20240911	1150	37.83	20240805	4.27	N	047770	500	189 억	494485	N	N	N	N
123	20250103	150439	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1573	35	2	2.28	1256950608	797619	219.54	1542	1610	1534	1999	1077	1538	1575.88	1.31	743	1567	1552	1532	1517	1497	1560	1525	189	461	500	980	1	1	37842602	595	16.05	0.94	12	2.11	98.00	1679.00	2110	20240911	-25.45	1150	20240805	36.78	1610	-2.30	20250103	1512	4.03	20250102	2110	-25.45	20240911	1150	36.78	20240805	4.27	N	047770	500	189 억	494485	N	N	N	N
124	20250103	140440	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1575	37	2	2.41	1135911693	720811	198.40	1542	1610	1534	1999	1077	1538	1575.88	1.31	-22135	1567	1552	1532	1517	1497	1560	1525	189	461	500	980	1	1	37842602	596	16.07	0.94	12	1.90	98.00	1679.00	2110	20240911	-25.36	1150	20240805	36.96	1610	-2.17	20250103	1512	4.17	20250102	2110	-25.36	20240911	1150	36.96	20240805	4.27	N	047770	500	189 억	494485	N	N	N	N
125	20250103	130438	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1571	33	2	2.15	435564614	279552	76.94	1542	1576	1534	1999	1077	1538	1558.08	1.31	40434	1567	1552	1532	1517	1497	1560	1525	189	461	500	980	1	1	37842602	595	16.03	0.94	12	0.74	98.00	1679.00	2110	20240911	-25.55	1150	20240805	36.61	1576	-0.32	20250103	1512	3.90	20250102	2110	-25.55	20240911	1150	36.61	20240805	4.27	N	047770	500	189 억	494485	N	N	N	N
126	20250103	120439	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1566	28	2	1.82	351409568	225823	62.16	1542	1569	1534	1999	1077	1538	1556.13	1.31	28084	1567	1552	1532	1517	1497	1560	1525	189	461	500	980	1	1	37842602	593	15.98	0.93	12	0.60	98.00	1679.00	2110	20240911	-25.78	1150	20240805	36.17	1569	-0.19	20250103	1512	3.57	20250102	2110	-25.78	20240911	1150	36.17	20240805	4.27	N	047770	500	189 억	494485	N	N	N	N
127	20250103	110439	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1562	24	2	1.56	299748989	192674	53.03	1542	1569	1534	1999	1077	1538	1555.73	1.31	18598	1567	1552	1532	1517	1497	1560	1525	189	461	500	980	1	1	37842602	591	15.94	0.93	12	0.51	98.00	1679.00	2110	20240911	-25.97	1150	20240805	35.83	1569	-0.45	20250103	1512	3.31	20250102	2110	-25.97	20240911	1150	35.83	20240805	4.27	N	047770	500	189 억	494485	N	N	N	N
128	20250103	100438	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1557	19	2	1.24	157384809	101351	27.90	1542	1567	1534	1999	1077	1538	1552.87	1.31	-5364	1567	1552	1532	1517	1497	1560	1525	189	461	500	980	1	1	37842602	589	15.89	0.93	12	0.27	98.00	1679.00	2110	20240911	-26.21	1150	20240805	35.39	1567	-0.64	20250103	1512	2.98	20250102	2110	-26.21	20240911	1150	35.39	20240805	4.27	N	047770	500	189 억	494485	N	N	N	N
129	20250103	090439	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1536	-2	5	-0.13	31393761	20401	5.62	1542	1542	1534	1999	1077	1538	1538.83	1.31	-9770	1567	1552	1532	1517	1497	1560	1525	189	461	500	980	1	1	37842602	581	15.67	0.91	12	0.05	98.00	1679.00	2110	20240911	-27.20	1150	20240805	33.57	1547	-0.71	20250102	1512	1.59	20250102	2110	-27.20	20240911	1150	33.57	20240805	4.27	N	047770	500	189 억	494485	N	N	N	N
130	20250102	160436	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1538	3	2	0.20	546591329	356025	42.99	1529	1547	1512	1995	1075	1535	1535.25	0.94	137607	1632	1583	1559	1510	1486	1571	1498	189	460	500	980	1	1	37842602	582	15.69	0.92	12	0.94	98.00	1679.00	2110	20240911	-27.11	1150	20240805	33.74	1547	-0.58	20250102	1512	1.72	20250102	2110	-27.11	20240911	1150	33.74	20240805	4.08	N	047770	500	189 억	356878	N	N	N	N
131	20250102	150437	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1544	9	2	0.59	483640300	315115	38.05	1529	1547	1512	1995	1075	1535	1534.81	0.94	125187	1632	1583	1559	1510	1486	1571	1498	189	460	500	980	1	1	37842602	584	15.76	0.92	12	0.83	98.00	1679.00	2110	20240911	-26.82	1150	20240805	34.26	1547	-0.19	20250102	1512	2.12	20250102	2110	-26.82	20240911	1150	34.26	20240805	4.08	N	047770	500	189 억	356878	N	N	N	N
132	20250102	140434	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1546	11	2	0.72	409805757	267161	32.26	1529	1547	1512	1995	1075	1535	1533.93	0.94	98919	1632	1583	1559	1510	1486	1571	1498	189	460	500	980	1	1	37842602	585	15.78	0.92	12	0.71	98.00	1679.00	2110	20240911	-26.73	1150	20240805	34.43	1547	-0.06	20250102	1512	2.25	20250102	2110	-26.73	20240911	1150	34.43	20240805	4.08	N	047770	500	189 억	356878	N	N	N	N
133	20250102	130435	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1537	2	2	0.13	361557532	235848	28.48	1529	1547	1512	1995	1075	1535	1533.01	0.94	91734	1632	1583	1559	1510	1486	1571	1498	189	460	500	980	1	1	37842602	582	15.68	0.92	12	0.62	98.00	1679.00	2110	20240911	-27.16	1150	20240805	33.65	1547	-0.65	20250102	1512	1.65	20250102	2110	-27.16	20240911	1150	33.65	20240805	4.08	N	047770	500	189 억	356878	N	N	N	N
134	20250102	120435	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1541	6	2	0.39	309634673	202108	24.41	1529	1547	1512	1995	1075	1535	1532.03	0.94	70951	1632	1583	1559	1510	1486	1571	1498	189	460	500	980	1	1	37842602	583	15.72	0.92	12	0.53	98.00	1679.00	2110	20240911	-26.97	1150	20240805	34.00	1547	-0.39	20250102	1512	1.92	20250102	2110	-26.97	20240911	1150	34.00	20240805	4.08	N	047770	500	189 억	356878	N	N	N	N
135	20250102	110427	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1545	10	2	0.65	260279831	170044	20.54	1529	1547	1512	1995	1075	1535	1530.66	0.94	63833	1632	1583	1559	1510	1486	1571	1498	189	460	500	980	1	1	37842602	585	15.77	0.92	12	0.45	98.00	1679.00	2110	20240911	-26.78	1150	20240805	34.35	1547	-0.13	20250102	1512	2.18	20250102	2110	-26.78	20240911	1150	34.35	20240805	4.08	N	047770	500	189 억	356878	N	N	N	N
136	20250102	100433	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1520	-15	5	-0.98	91192663	59952	7.24	1529	1530	1512	1995	1075	1535	1521.09	0.94	18185	1632	1583	1559	1510	1486	1571	1498	189	460	500	980	1	1	37842602	575	15.51	0.91	12	0.16	98.00	1679.00	2110	20240911	-27.96	1150	20240805	32.17	1530	-0.65	20250102	1512	0.53	20250102	2110	-27.96	20240911	1150	32.17	20240805	4.08	N	047770	500	189 억	356878	N	N	N	N
137	20250102	090430	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	0	3	0.00	0	0	0.00	0	0	0	1995	1075	1535	0.00	0.94	0	1632	1583	1559	1510	1486	1571	1498	189	460	500	980	1	1	37842602	581	15.66	0.91	12	0.00	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	0	0.00	0	0	0.00	0	2110	-27.25	20240911	1150	33.48	20240805	4.08	N	047770	500	189 억	356878	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History