KissMeData/032080/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	20250228	160424	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1259	-13	5	-1.02	31394764	24914	156.34	1272	1272	1250	1653	891	1272	1260.13	0.23	52	1297	1284	1275	1262	1253	1280	1258	107	381	500	890	1	1	21491029	271	-20.64	0.25	12	0.12	-61.00	5087.00	1569	20240223	-19.76	1009	20241210	24.78	1341	-6.11	20250107	1205	4.48	20250103	1559	-19.24	20240321	1009	24.78	20241210	0.45	N	032080	500	107 억	49996	N	N	N	N
3	20250228	150426	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1258	-14	5	-1.10	29374772	23307	146.25	1272	1272	1250	1653	891	1272	1260.34	0.23	66	1297	1284	1275	1262	1253	1280	1258	107	381	500	890	1	1	21491029	270	-20.62	0.25	12	0.11	-61.00	5087.00	1569	20240223	-19.82	1009	20241210	24.68	1341	-6.19	20250107	1205	4.40	20250103	1559	-19.31	20240321	1009	24.68	20241210	0.45	N	032080	500	107 억	49996	N	N	N	N
4	20250228	140427	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1261	-11	5	-0.86	26110154	20708	129.94	1272	1272	1250	1653	891	1272	1260.87	0.23	477	1297	1284	1275	1262	1253	1280	1258	107	381	500	890	1	1	21491029	271	-20.67	0.25	12	0.10	-61.00	5087.00	1569	20240223	-19.63	1009	20241210	24.98	1341	-5.97	20250107	1205	4.65	20250103	1559	-19.11	20240321	1009	24.98	20241210	0.45	N	032080	500	107 억	49996	N	N	N	N
5	20250228	130426	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1259	-13	5	-1.02	22140341	17546	110.10	1272	1272	1254	1653	891	1272	1261.85	0.23	609	1297	1284	1275	1262	1253	1280	1258	107	381	500	890	1	1	21491029	271	-20.64	0.25	12	0.08	-61.00	5087.00	1569	20240223	-19.76	1009	20241210	24.78	1341	-6.11	20250107	1205	4.48	20250103	1559	-19.24	20240321	1009	24.78	20241210	0.45	N	032080	500	107 억	49996	N	N	N	N
6	20250228	120423	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1262	-10	5	-0.79	17559607	13912	87.30	1272	1272	1254	1653	891	1272	1262.19	0.23	609	1297	1284	1275	1262	1253	1280	1258	107	381	500	890	1	1	21491029	271	-20.69	0.25	12	0.06	-61.00	5087.00	1569	20240223	-19.57	1009	20241210	25.07	1341	-5.89	20250107	1205	4.73	20250103	1559	-19.05	20240321	1009	25.07	20241210	0.45	N	032080	500	107 억	49996	N	N	N	N
7	20250228	110423	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	-3	5	-0.24	16619511	13170	82.64	1272	1272	1254	1653	891	1272	1261.92	0.23	579	1297	1284	1275	1262	1253	1280	1258	107	381	500	890	1	1	21491029	273	-20.80	0.25	12	0.06	-61.00	5087.00	1569	20240223	-19.12	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1559	-18.60	20240321	1009	25.77	20241210	0.45	N	032080	500	107 억	49996	N	N	N	N
8	20250228	100423	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1261	-11	5	-0.86	14147219	11211	70.35	1272	1272	1254	1653	891	1272	1261.91	0.23	475	1297	1284	1275	1262	1253	1280	1258	107	381	500	890	1	1	21491029	271	-20.67	0.25	12	0.05	-61.00	5087.00	1569	20240223	-19.63	1009	20241210	24.98	1341	-5.97	20250107	1205	4.65	20250103	1559	-19.11	20240321	1009	24.98	20241210	0.45	N	032080	500	107 억	49996	N	N	N	N
9	20250228	090425	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	-1	5	-0.08	1099007	864	5.42	1272	1272	1271	1653	891	1272	1272.00	0.23	-129	1297	1284	1275	1262	1253	1280	1258	107	381	500	890	1	1	21491029	273	-20.84	0.25	12	0.00	-61.00	5087.00	1569	20240223	-18.99	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1559	-18.47	20240321	1009	25.97	20241210	0.45	N	032080	500	107 억	49996	N	N	N	N
10	20250227	160423	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1272	-11	5	-0.86	20226055	15852	47.73	1277	1288	1266	1667	899	1283	1275.93	0.24	-604	1303	1292	1282	1271	1261	1293	1272	107	384	500	890	1	1	21491029	273	-20.85	0.25	12	0.07	-61.00	5087.00	1578	20240216	-19.39	1009	20241210	26.07	1341	-5.15	20250107	1205	5.56	20250103	1559	-18.41	20240321	1009	26.07	20241210	0.45	N	032080	500	107 억	50600	N	N	N	N
11	20250227	150420	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	-10	5	-0.78	19647286	15397	46.36	1277	1288	1266	1667	899	1283	1276.05	0.24	-597	1303	1292	1282	1271	1261	1293	1272	107	384	500	890	1	1	21491029	274	-20.87	0.25	12	0.07	-61.00	5087.00	1578	20240216	-19.33	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1559	-18.35	20240321	1009	26.16	20241210	0.45	N	032080	500	107 억	50600	N	N	N	N
12	20250227	140422	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1276	-7	5	-0.55	17843871	13980	42.10	1277	1288	1266	1667	899	1283	1276.39	0.24	-597	1303	1292	1282	1271	1261	1293	1272	107	384	500	890	1	1	21491029	274	-20.92	0.25	12	0.07	-61.00	5087.00	1578	20240216	-19.14	1009	20241210	26.46	1341	-4.85	20250107	1205	5.89	20250103	1559	-18.15	20240321	1009	26.46	20241210	0.45	N	032080	500	107 억	50600	N	N	N	N
13	20250227	130420	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1275	-8	5	-0.62	17649269	13828	41.64	1277	1288	1266	1667	899	1283	1276.34	0.24	-597	1303	1292	1282	1271	1261	1293	1272	107	384	500	890	1	1	21491029	274	-20.90	0.25	12	0.06	-61.00	5087.00	1578	20240216	-19.20	1009	20241210	26.36	1341	-4.92	20250107	1205	5.81	20250103	1559	-18.22	20240321	1009	26.36	20241210	0.45	N	032080	500	107 억	50600	N	N	N	N
14	20250227	120420	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1274	-9	5	-0.70	15883325	12444	37.47	1277	1288	1266	1667	899	1283	1276.38	0.24	-483	1303	1292	1282	1271	1261	1293	1272	107	384	500	890	1	1	21491029	274	-20.89	0.25	12	0.06	-61.00	5087.00	1578	20240216	-19.26	1009	20241210	26.26	1341	-5.00	20250107	1205	5.73	20250103	1559	-18.28	20240321	1009	26.26	20241210	0.45	N	032080	500	107 억	50600	N	N	N	N
15	20250227	110424	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1278	-5	5	-0.39	10715573	8400	25.29	1277	1285	1266	1667	899	1283	1275.66	0.24	-538	1303	1292	1282	1271	1261	1293	1272	107	384	500	890	1	1	21491029	275	-20.95	0.25	12	0.04	-61.00	5087.00	1578	20240216	-19.01	1009	20241210	26.66	1341	-4.70	20250107	1205	6.06	20250103	1559	-18.02	20240321	1009	26.66	20241210	0.45	N	032080	500	107 억	50600	N	N	N	N
16	20250227	100435	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1279	-4	5	-0.31	9383622	7354	22.14	1277	1285	1266	1667	899	1283	1275.99	0.24	-547	1303	1292	1282	1271	1261	1293	1272	107	384	500	890	1	1	21491029	275	-20.97	0.25	12	0.03	-61.00	5087.00	1578	20240216	-18.95	1009	20241210	26.76	1341	-4.62	20250107	1205	6.14	20250103	1559	-17.96	20240321	1009	26.76	20241210	0.45	N	032080	500	107 억	50600	N	N	N	N
17	20250227	090433	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	2	2	0.16	327299	255	0.77	1277	1285	1277	1667	899	1283	1283.53	0.24	-22	1303	1292	1282	1271	1261	1293	1272	107	384	500	890	1	1	21491029	276	-21.07	0.25	12	0.00	-61.00	5087.00	1578	20240216	-18.57	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1559	-17.58	20240321	1009	27.35	20241210	0.45	N	032080	500	107 억	50600	N	N	N	N
18	20250226	160420	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1283	-8	5	-0.62	42468372	33210	122.62	1283	1293	1272	1678	904	1291	1278.78	0.24	-22	1302	1296	1289	1283	1276	1293	1280	107	387	500	900	1	1	21491029	276	-21.03	0.25	12	0.15	-61.00	5087.00	1578	20240216	-18.69	1009	20241210	27.16	1341	-4.33	20250107	1205	6.47	20250103	1559	-17.70	20240321	1009	27.16	20241210	0.45	N	032080	500	107 억	50622	N	N	N	N
19	20250226	150422	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1279	-12	5	-0.93	42345204	33114	122.26	1283	1293	1272	1678	904	1291	1278.77	0.24	-2	1302	1296	1289	1283	1276	1293	1280	107	387	500	900	1	1	21491029	275	-20.97	0.25	12	0.15	-61.00	5087.00	1578	20240216	-18.95	1009	20241210	26.76	1341	-4.62	20250107	1205	6.14	20250103	1559	-17.96	20240321	1009	26.76	20241210	0.45	N	032080	500	107 억	50622	N	N	N	N
20	20250226	140421	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1276	-15	5	-1.16	31738271	24805	91.59	1283	1293	1273	1678	904	1291	1279.51	0.24	277	1302	1296	1289	1283	1276	1293	1280	107	387	500	900	1	1	21491029	274	-20.92	0.25	12	0.12	-61.00	5087.00	1578	20240216	-19.14	1009	20241210	26.46	1341	-4.85	20250107	1205	5.89	20250103	1559	-18.15	20240321	1009	26.46	20241210	0.45	N	032080	500	107 억	50622	N	N	N	N
21	20250226	130421	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	-6	5	-0.46	29466447	23028	85.02	1283	1293	1273	1678	904	1291	1279.59	0.24	-645	1302	1296	1289	1283	1276	1293	1280	107	387	500	900	1	1	21491029	276	-21.07	0.25	12	0.11	-61.00	5087.00	1578	20240216	-18.57	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1559	-17.58	20240321	1009	27.35	20241210	0.45	N	032080	500	107 억	50622	N	N	N	N
22	20250226	120422	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	-6	5	-0.46	27215412	21277	78.56	1283	1293	1273	1678	904	1291	1279.10	0.24	-182	1302	1296	1289	1283	1276	1293	1280	107	387	500	900	1	1	21491029	276	-21.07	0.25	12	0.10	-61.00	5087.00	1578	20240216	-18.57	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1559	-17.58	20240321	1009	27.35	20241210	0.45	N	032080	500	107 억	50622	N	N	N	N
23	20250226	110421	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1281	-10	5	-0.77	18103700	14157	52.27	1283	1293	1274	1678	904	1291	1278.78	0.24	88	1302	1296	1289	1283	1276	1293	1280	107	387	500	900	1	1	21491029	275	-21.00	0.25	12	0.07	-61.00	5087.00	1578	20240216	-18.82	1009	20241210	26.96	1341	-4.47	20250107	1205	6.31	20250103	1559	-17.83	20240321	1009	26.96	20241210	0.45	N	032080	500	107 억	50622	N	N	N	N
24	20250226	100420	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	-6	5	-0.46	7436444	5798	21.41	1283	1293	1280	1678	904	1291	1282.59	0.24	17	1302	1296	1289	1283	1276	1293	1280	107	387	500	900	1	1	21491029	276	-21.07	0.25	12	0.03	-61.00	5087.00	1578	20240216	-18.57	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1559	-17.58	20240321	1009	27.35	20241210	0.45	N	032080	500	107 억	50622	N	N	N	N
25	20250226	090423	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1283	-8	5	-0.62	87296	68	0.25	1283	1291	1283	1678	904	1291	1283.76	0.24	-8	1302	1296	1289	1283	1276	1293	1280	107	387	500	900	1	1	21491029	276	-21.03	0.25	12	0.00	-61.00	5087.00	1578	20240216	-18.69	1009	20241210	27.16	1341	-4.33	20250107	1205	6.47	20250103	1559	-17.70	20240321	1009	27.16	20241210	0.45	N	032080	500	107 억	50622	N	N	N	N
26	20250225	160418	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1291	-3	5	-0.23	34888287	27084	71.13	1293	1295	1282	1682	906	1294	1288.15	0.24	-373	1380	1337	1297	1254	1214	1358	1275	107	388	500	900	1	1	21491029	277	-21.16	0.25	12	0.13	-61.00	5087.00	1578	20240216	-18.19	1009	20241210	27.95	1341	-3.73	20250107	1205	7.14	20250103	1559	-17.19	20240321	1009	27.95	20241210	0.45	N	032080	500	107 억	50990	N	N	N	N
27	20250225	150419	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1286	-8	5	-0.62	33484986	25994	68.27	1293	1295	1282	1682	906	1294	1288.18	0.24	-495	1380	1337	1297	1254	1214	1358	1275	107	388	500	900	1	1	21491029	276	-21.08	0.25	12	0.12	-61.00	5087.00	1578	20240216	-18.50	1009	20241210	27.45	1341	-4.10	20250107	1205	6.72	20250103	1559	-17.51	20240321	1009	27.45	20241210	0.45	N	032080	500	107 억	50990	N	N	N	N
28	20250225	140418	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1286	-8	5	-0.62	32911363	25548	67.10	1293	1295	1282	1682	906	1294	1288.22	0.24	-495	1380	1337	1297	1254	1214	1358	1275	107	388	500	900	1	1	21491029	276	-21.08	0.25	12	0.12	-61.00	5087.00	1578	20240216	-18.50	1009	20241210	27.45	1341	-4.10	20250107	1205	6.72	20250103	1559	-17.51	20240321	1009	27.45	20241210	0.45	N	032080	500	107 억	50990	N	N	N	N
29	20250225	130420	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1293	-1	5	-0.08	30924844	24009	63.06	1293	1295	1282	1682	906	1294	1288.05	0.24	-495	1380	1337	1297	1254	1214	1358	1275	107	388	500	900	1	1	21491029	278	-21.20	0.25	12	0.11	-61.00	5087.00	1578	20240216	-18.06	1009	20241210	28.15	1341	-3.58	20250107	1205	7.30	20250103	1559	-17.06	20240321	1009	28.15	20241210	0.45	N	032080	500	107 억	50990	N	N	N	N
30	20250225	120417	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1294	0	3	0.00	16058842	12474	32.76	1293	1295	1282	1682	906	1294	1287.39	0.24	-495	1380	1337	1297	1254	1214	1358	1275	107	388	500	900	1	1	21491029	278	-21.21	0.25	12	0.06	-61.00	5087.00	1578	20240216	-18.00	1009	20241210	28.25	1341	-3.50	20250107	1205	7.39	20250103	1559	-17.00	20240321	1009	28.25	20241210	0.45	N	032080	500	107 억	50990	N	N	N	N
31	20250225	110418	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1292	-2	5	-0.15	15238984	11840	31.10	1293	1295	1282	1682	906	1294	1287.08	0.24	-607	1380	1337	1297	1254	1214	1358	1275	107	388	500	900	1	1	21491029	278	-21.18	0.25	12	0.06	-61.00	5087.00	1578	20240216	-18.12	1009	20241210	28.05	1341	-3.65	20250107	1205	7.22	20250103	1559	-17.13	20240321	1009	28.05	20241210	0.45	N	032080	500	107 억	50990	N	N	N	N
32	20250225	100417	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1294	0	3	0.00	1170643	907	2.38	1293	1295	1282	1682	906	1294	1290.68	0.24	-5	1380	1337	1297	1254	1214	1358	1275	107	388	500	900	1	1	21491029	278	-21.21	0.25	12	0.00	-61.00	5087.00	1578	20240216	-18.00	1009	20241210	28.25	1341	-3.50	20250107	1205	7.39	20250103	1559	-17.00	20240321	1009	28.25	20241210	0.45	N	032080	500	107 억	50990	N	N	N	N
33	20250225	090419	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1293	-1	5	-0.08	84045	65	0.17	1293	1293	1293	1682	906	1294	1293.00	0.24	0	1380	1337	1297	1254	1214	1358	1275	107	388	500	900	1	1	21491029	278	-21.20	0.25	12	0.00	-61.00	5087.00	1578	20240216	-18.06	1009	20241210	28.15	1341	-3.58	20250107	1205	7.30	20250103	1559	-17.06	20240321	1009	28.15	20241210	0.45	N	032080	500	107 억	50990	N	N	N	N
34	20250224	160415	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1294	25	2	1.97	49167904	38076	123.85	1269	1340	1257	1649	889	1269	1291.31	0.24	430	1286	1277	1268	1259	1250	1273	1255	107	380	500	880	1	1	21491029	278	-21.21	0.25	12	0.18	-61.00	5087.00	1578	20240216	-18.00	1009	20241210	28.25	1341	-3.50	20250107	1205	7.39	20250103	1559	-17.00	20240321	1009	28.25	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
35	20250224	150415	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1294	25	2	1.97	45535200	35264	114.71	1269	1340	1257	1649	889	1269	1291.27	0.24	923	1286	1277	1268	1259	1250	1273	1255	107	380	500	880	1	1	21491029	278	-21.21	0.25	12	0.16	-61.00	5087.00	1578	20240216	-18.00	1009	20241210	28.25	1341	-3.50	20250107	1205	7.39	20250103	1559	-17.00	20240321	1009	28.25	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
36	20250224	140415	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1298	29	2	2.29	41967335	32487	105.67	1269	1340	1257	1649	889	1269	1291.82	0.24	581	1286	1277	1268	1259	1250	1273	1255	107	380	500	880	1	1	21491029	279	-21.28	0.26	12	0.15	-61.00	5087.00	1578	20240216	-17.74	1009	20241210	28.64	1341	-3.21	20250107	1205	7.72	20250103	1559	-16.74	20240321	1009	28.64	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
37	20250224	130415	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1300	31	2	2.44	36558267	28307	92.08	1269	1340	1257	1649	889	1269	1291.49	0.24	-316	1286	1277	1268	1259	1250	1273	1255	107	380	500	880	1	1	21491029	279	-21.31	0.26	12	0.13	-61.00	5087.00	1578	20240216	-17.62	1009	20241210	28.84	1341	-3.06	20250107	1205	7.88	20250103	1559	-16.61	20240321	1009	28.84	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
38	20250224	120414	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1302	33	2	2.60	16843532	13090	42.58	1269	1340	1257	1649	889	1269	1286.75	0.24	-355	1286	1277	1268	1259	1250	1273	1255	107	380	500	880	1	1	21491029	280	-21.34	0.26	12	0.06	-61.00	5087.00	1578	20240216	-17.49	1009	20241210	29.04	1341	-2.91	20250107	1205	8.05	20250103	1559	-16.48	20240321	1009	29.04	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
39	20250224	110413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1266	-3	5	-0.24	5023631	3959	12.88	1269	1274	1257	1649	889	1269	1268.91	0.24	-118	1286	1277	1268	1259	1250	1273	1255	107	380	500	880	1	1	21491029	272	-20.75	0.25	12	0.02	-61.00	5087.00	1578	20240216	-19.77	1009	20241210	25.47	1341	-5.59	20250107	1205	5.06	20250103	1559	-18.79	20240321	1009	25.47	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
40	20250224	100413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1266	-3	5	-0.24	3605504	2835	9.22	1269	1274	1265	1649	889	1269	1271.78	0.24	-119	1286	1277	1268	1259	1250	1273	1255	107	380	500	880	1	1	21491029	272	-20.75	0.25	12	0.01	-61.00	5087.00	1578	20240216	-19.77	1009	20241210	25.47	1341	-5.59	20250107	1205	5.06	20250103	1559	-18.79	20240321	1009	25.47	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
41	20250224	090416	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1265	-4	5	-0.32	922790	727	2.36	1269	1274	1265	1649	889	1269	1269.31	0.24	-24	1286	1277	1268	1259	1250	1273	1255	107	380	500	880	1	1	21491029	272	-20.74	0.25	12	0.00	-61.00	5087.00	1578	20240216	-19.84	1009	20241210	25.37	1341	-5.67	20250107	1205	4.98	20250103	1559	-18.86	20240321	1009	25.37	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
42	20250221	160413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	-8	5	-0.63	38794726	30743	310.63	1277	1277	1259	1660	894	1277	1261.90	0.24	-937	1319	1298	1287	1266	1255	1292	1260	107	383	500	890	1	1	21491029	273	-20.80	0.25	12	0.14	-61.00	5087.00	1578	20240216	-19.58	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1569	-19.12	20240223	1009	25.77	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
43	20250221	150415	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1263	-14	5	-1.10	36344305	28808	291.08	1277	1277	1259	1660	894	1277	1261.60	0.24	-939	1319	1298	1287	1266	1255	1292	1260	107	383	500	890	1	1	21491029	271	-20.70	0.25	12	0.13	-61.00	5087.00	1578	20240216	-19.96	1009	20241210	25.17	1341	-5.82	20250107	1205	4.81	20250103	1569	-19.50	20240223	1009	25.17	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
44	20250221	140413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1267	-10	5	-0.78	34975892	27728	280.17	1277	1277	1259	1660	894	1277	1261.39	0.24	-749	1319	1298	1287	1266	1255	1292	1260	107	383	500	890	1	1	21491029	272	-20.77	0.25	12	0.13	-61.00	5087.00	1578	20240216	-19.71	1009	20241210	25.57	1341	-5.52	20250107	1205	5.15	20250103	1569	-19.25	20240223	1009	25.57	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
45	20250221	130413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1268	-9	5	-0.70	18686516	14797	149.51	1277	1277	1260	1660	894	1277	1262.86	0.24	-228	1319	1298	1287	1266	1255	1292	1260	107	383	500	890	1	1	21491029	273	-20.79	0.25	12	0.07	-61.00	5087.00	1578	20240216	-19.65	1009	20241210	25.67	1341	-5.44	20250107	1205	5.23	20250103	1569	-19.18	20240223	1009	25.67	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
46	20250221	120414	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1267	-10	5	-0.78	12070855	9548	96.47	1277	1277	1260	1660	894	1277	1264.23	0.24	-228	1319	1298	1287	1266	1255	1292	1260	107	383	500	890	1	1	21491029	272	-20.77	0.25	12	0.04	-61.00	5087.00	1578	20240216	-19.71	1009	20241210	25.57	1341	-5.52	20250107	1205	5.15	20250103	1569	-19.25	20240223	1009	25.57	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
47	20250221	110412	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1261	-16	5	-1.25	6922932	5475	55.32	1277	1277	1261	1660	894	1277	1264.46	0.24	-199	1319	1298	1287	1266	1255	1292	1260	107	383	500	890	1	1	21491029	271	-20.67	0.25	12	0.03	-61.00	5087.00	1578	20240216	-20.09	1009	20241210	24.98	1341	-5.97	20250107	1205	4.65	20250103	1569	-19.63	20240223	1009	24.98	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
48	20250221	100412	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1261	-16	5	-1.25	6802622	5380	54.36	1277	1277	1261	1660	894	1277	1264.43	0.24	-170	1319	1298	1287	1266	1255	1292	1260	107	383	500	890	1	1	21491029	271	-20.67	0.25	12	0.03	-61.00	5087.00	1578	20240216	-20.09	1009	20241210	24.98	1341	-5.97	20250107	1205	4.65	20250103	1569	-19.63	20240223	1009	24.98	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
49	20250221	090413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	-7	5	-0.55	570582	447	4.52	1277	1277	1270	1660	894	1277	1276.47	0.24	-326	1319	1298	1287	1266	1255	1292	1260	107	383	500	890	1	1	21491029	273	-20.82	0.25	12	0.00	-61.00	5087.00	1578	20240216	-19.52	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1569	-19.06	20240223	1009	25.87	20241210	0.45	N	032080	500	107 억	50560	N	N	N	N
50	20250220	160412	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1277	-23	5	-1.77	12681456	9867	163.74	1308	1308	1276	1690	910	1300	1285.24	0.24	726	1321	1310	1298	1287	1275	1311	1288	107	390	500	910	1	1	21491029	274	-20.93	0.25	12	0.05	-61.00	5087.00	1581	20240207	-19.23	1009	20241210	26.56	1341	-4.77	20250107	1205	5.98	20250103	1569	-18.61	20240223	1009	26.56	20241210	0.45	N	032080	500	107 억	50747	N	N	N	N
51	20250220	150412	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1291	-9	5	-0.69	10899600	8483	140.77	1308	1308	1276	1690	910	1300	1284.88	0.24	726	1321	1310	1298	1287	1275	1311	1288	107	390	500	910	1	1	21491029	277	-21.16	0.25	12	0.04	-61.00	5087.00	1581	20240207	-18.34	1009	20241210	27.95	1341	-3.73	20250107	1205	7.14	20250103	1569	-17.72	20240223	1009	27.95	20241210	0.45	N	032080	500	107 억	50747	N	N	N	N
52	20250220	140413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1290	-10	5	-0.77	9588036	7467	123.91	1308	1308	1276	1690	910	1300	1284.05	0.24	1059	1321	1310	1298	1287	1275	1311	1288	107	390	500	910	1	1	21491029	277	-21.15	0.25	12	0.03	-61.00	5087.00	1581	20240207	-18.41	1009	20241210	27.85	1341	-3.80	20250107	1205	7.05	20250103	1569	-17.78	20240223	1009	27.85	20241210	0.45	N	032080	500	107 억	50747	N	N	N	N
53	20250220	130411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1292	-8	5	-0.62	9345305	7279	120.79	1308	1308	1276	1690	910	1300	1283.87	0.24	1089	1321	1310	1298	1287	1275	1311	1288	107	390	500	910	1	1	21491029	278	-21.18	0.25	12	0.03	-61.00	5087.00	1581	20240207	-18.28	1009	20241210	28.05	1341	-3.65	20250107	1205	7.22	20250103	1569	-17.65	20240223	1009	28.05	20241210	0.45	N	032080	500	107 억	50747	N	N	N	N
54	20250220	120411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1279	-21	5	-1.62	8237343	6423	106.59	1308	1308	1276	1690	910	1300	1282.48	0.24	923	1321	1310	1298	1287	1275	1311	1288	107	390	500	910	1	1	21491029	275	-20.97	0.25	12	0.03	-61.00	5087.00	1581	20240207	-19.10	1009	20241210	26.76	1341	-4.62	20250107	1205	6.14	20250103	1569	-18.48	20240223	1009	26.76	20241210	0.45	N	032080	500	107 억	50747	N	N	N	N
55	20250220	110411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	-15	5	-1.15	5744301	4475	74.26	1308	1308	1279	1690	910	1300	1283.64	0.24	973	1321	1310	1298	1287	1275	1311	1288	107	390	500	910	1	1	21491029	276	-21.07	0.25	12	0.02	-61.00	5087.00	1581	20240207	-18.72	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1569	-18.10	20240223	1009	27.35	20241210	0.45	N	032080	500	107 억	50747	N	N	N	N
56	20250220	100411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1289	-11	5	-0.85	5260536	4097	67.99	1308	1308	1279	1690	910	1300	1284.00	0.24	960	1321	1310	1298	1287	1275	1311	1288	107	390	500	910	1	1	21491029	277	-21.13	0.25	12	0.02	-61.00	5087.00	1581	20240207	-18.47	1009	20241210	27.75	1341	-3.88	20250107	1205	6.97	20250103	1569	-17.85	20240223	1009	27.75	20241210	0.45	N	032080	500	107 억	50747	N	N	N	N
57	20250220	090412	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1298	-2	5	-0.15	121634	93	1.54	1308	1308	1298	1690	910	1300	1307.89	0.24	-24	1321	1310	1298	1287	1275	1311	1288	107	390	500	910	1	1	21491029	279	-21.28	0.26	12	0.00	-61.00	5087.00	1581	20240207	-17.90	1009	20241210	28.64	1341	-3.21	20250107	1205	7.72	20250103	1569	-17.27	20240223	1009	28.64	20241210	0.45	N	032080	500	107 억	50747	N	N	N	N
58	20250219	160410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1300	0	3	0.00	7833212	6026	57.29	1300	1309	1286	1690	910	1300	1299.90	0.24	-466	1371	1335	1289	1253	1207	1353	1271	107	390	500	910	1	1	21491029	279	-21.31	0.26	12	0.03	-61.00	5087.00	1604	20240206	-18.95	1009	20241210	28.84	1341	-3.06	20250107	1205	7.88	20250103	1569	-17.14	20240223	1009	28.84	20241210	0.45	N	032080	500	107 억	51213	N	N	N	N
59	20250219	150411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1299	-1	5	-0.08	6938181	5337	50.74	1300	1309	1286	1690	910	1300	1300.02	0.24	-322	1371	1335	1289	1253	1207	1353	1271	107	390	500	910	1	1	21491029	279	-21.30	0.26	12	0.02	-61.00	5087.00	1604	20240206	-19.01	1009	20241210	28.74	1341	-3.13	20250107	1205	7.80	20250103	1569	-17.21	20240223	1009	28.74	20241210	0.45	N	032080	500	107 억	51213	N	N	N	N
60	20250219	140409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1295	-5	5	-0.38	6816111	5243	49.84	1300	1309	1286	1690	910	1300	1300.04	0.24	-315	1371	1335	1289	1253	1207	1353	1271	107	390	500	910	1	1	21491029	278	-21.23	0.25	12	0.02	-61.00	5087.00	1604	20240206	-19.26	1009	20241210	28.34	1341	-3.43	20250107	1205	7.47	20250103	1569	-17.46	20240223	1009	28.34	20241210	0.45	N	032080	500	107 억	51213	N	N	N	N
61	20250219	130410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1297	-3	5	-0.23	6779827	5215	49.58	1300	1309	1286	1690	910	1300	1300.06	0.24	-306	1371	1335	1289	1253	1207	1353	1271	107	390	500	910	1	1	21491029	279	-21.26	0.25	12	0.02	-61.00	5087.00	1604	20240206	-19.14	1009	20241210	28.54	1341	-3.28	20250107	1205	7.63	20250103	1569	-17.34	20240223	1009	28.54	20241210	0.45	N	032080	500	107 억	51213	N	N	N	N
62	20250219	120410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1301	1	2	0.08	6600430	5077	48.27	1300	1309	1286	1690	910	1300	1300.06	0.24	-173	1371	1335	1289	1253	1207	1353	1271	107	390	500	910	1	1	21491029	280	-21.33	0.26	12	0.02	-61.00	5087.00	1604	20240206	-18.89	1009	20241210	28.94	1341	-2.98	20250107	1205	7.97	20250103	1569	-17.08	20240223	1009	28.94	20241210	0.45	N	032080	500	107 억	51213	N	N	N	N
63	20250219	110410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1296	-4	5	-0.31	2795621	2154	20.48	1300	1309	1286	1690	910	1300	1297.87	0.24	-131	1371	1335	1289	1253	1207	1353	1271	107	390	500	910	1	1	21491029	279	-21.25	0.25	12	0.01	-61.00	5087.00	1604	20240206	-19.20	1009	20241210	28.44	1341	-3.36	20250107	1205	7.55	20250103	1569	-17.40	20240223	1009	28.44	20241210	0.45	N	032080	500	107 억	51213	N	N	N	N
64	20250219	100409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1297	-3	5	-0.23	1888856	1456	13.84	1300	1307	1286	1690	910	1300	1297.29	0.24	-208	1371	1335	1289	1253	1207	1353	1271	107	390	500	910	1	1	21491029	279	-21.26	0.25	12	0.01	-61.00	5087.00	1604	20240206	-19.14	1009	20241210	28.54	1341	-3.28	20250107	1205	7.63	20250103	1569	-17.34	20240223	1009	28.54	20241210	0.45	N	032080	500	107 억	51213	N	N	N	N
65	20250219	090411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1291	-9	5	-0.69	888766	684	6.50	1300	1300	1291	1690	910	1300	1299.37	0.24	-52	1371	1335	1289	1253	1207	1353	1271	107	390	500	910	1	1	21491029	277	-21.16	0.25	12	0.00	-61.00	5087.00	1604	20240206	-19.51	1009	20241210	27.95	1341	-3.73	20250107	1205	7.14	20250103	1569	-17.72	20240223	1009	27.95	20241210	0.45	N	032080	500	107 억	51213	N	N	N	N
66	20250218	160409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1300	45	2	3.59	12668062	9928	31.07	1243	1325	1243	1631	879	1255	1275.92	0.24	-154	1283	1269	1248	1234	1213	1276	1241	107	376	500	870	1	1	21491029	279	-21.31	0.26	12	0.05	-61.00	5087.00	1604	20240206	-18.95	1009	20241210	28.84	1341	-3.06	20250107	1205	7.88	20250103	1569	-17.14	20240223	1009	28.84	20241210	0.45	N	032080	500	107 억	51292	N	N	N	N
67	20250218	150410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	30	2	2.39	11254373	8838	27.66	1243	1325	1243	1631	879	1255	1273.41	0.24	-187	1283	1269	1248	1234	1213	1276	1241	107	376	500	870	1	1	21491029	276	-21.07	0.25	12	0.04	-61.00	5087.00	1604	20240206	-19.89	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1569	-18.10	20240223	1009	27.35	20241210	0.45	N	032080	500	107 억	51292	N	N	N	N
68	20250218	140409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1266	11	2	0.88	5735438	4544	14.22	1243	1275	1243	1631	879	1255	1262.20	0.24	-239	1283	1269	1248	1234	1213	1276	1241	107	376	500	870	1	1	21491029	272	-20.75	0.25	12	0.02	-61.00	5087.00	1604	20240206	-21.07	1009	20241210	25.47	1341	-5.59	20250107	1205	5.06	20250103	1569	-19.31	20240223	1009	25.47	20241210	0.45	N	032080	500	107 억	51292	N	N	N	N
69	20250218	130409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1267	12	2	0.96	3011102	2395	7.50	1243	1275	1243	1631	879	1255	1257.25	0.24	-282	1283	1269	1248	1234	1213	1276	1241	107	376	500	870	1	1	21491029	272	-20.77	0.25	12	0.01	-61.00	5087.00	1604	20240206	-21.01	1009	20241210	25.57	1341	-5.52	20250107	1205	5.15	20250103	1569	-19.25	20240223	1009	25.57	20241210	0.45	N	032080	500	107 억	51292	N	N	N	N
70	20250218	120409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	18	2	1.43	2438333	1943	6.08	1243	1275	1243	1631	879	1255	1254.93	0.24	-282	1283	1269	1248	1234	1213	1276	1241	107	376	500	870	1	1	21491029	274	-20.87	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.64	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1569	-18.87	20240223	1009	26.16	20241210	0.45	N	032080	500	107 억	51292	N	N	N	N
71	20250218	110409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	18	2	1.43	2438333	1943	6.08	1243	1275	1243	1631	879	1255	1254.93	0.24	-282	1283	1269	1248	1234	1213	1276	1241	107	376	500	870	1	1	21491029	274	-20.87	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.64	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1569	-18.87	20240223	1009	26.16	20241210	0.45	N	032080	500	107 억	51292	N	N	N	N
72	20250218	100409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1255	0	3	0.00	1062748	853	2.67	1243	1255	1243	1631	879	1255	1245.89	0.24	-73	1283	1269	1248	1234	1213	1276	1241	107	376	500	870	1	1	21491029	270	-20.57	0.25	12	0.00	-61.00	5087.00	1604	20240206	-21.76	1009	20241210	24.38	1341	-6.41	20250107	1205	4.15	20250103	1569	-20.01	20240223	1009	24.38	20241210	0.45	N	032080	500	107 억	51292	N	N	N	N
73	20250218	090409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1255	0	3	0.00	642855	517	1.62	1243	1255	1243	1631	879	1255	1243.43	0.24	-74	1283	1269	1248	1234	1213	1276	1241	107	376	500	870	1	1	21491029	270	-20.57	0.25	12	0.00	-61.00	5087.00	1604	20240206	-21.76	1009	20241210	24.38	1341	-6.41	20250107	1205	4.15	20250103	1569	-20.01	20240223	1009	24.38	20241210	0.45	N	032080	500	107 억	51292	N	N	N	N
74	20250217	160408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1255	-13	5	-1.03	39997155	31950	177.87	1227	1262	1227	1648	888	1268	1251.87	0.24	494	1287	1277	1269	1259	1251	1273	1255	107	380	500	880	1	1	21491029	270	-20.57	0.25	12	0.15	-61.00	5087.00	1604	20240206	-21.76	1009	20241210	24.38	1341	-6.41	20250107	1205	4.15	20250103	1569	-20.01	20240223	1009	24.38	20241210	0.45	N	032080	500	107 억	50798	N	N	N	N
75	20250217	150408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1259	-9	5	-0.71	39006810	31161	173.47	1227	1262	1227	1648	888	1268	1251.78	0.24	941	1287	1277	1269	1259	1251	1273	1255	107	380	500	880	1	1	21491029	271	-20.64	0.25	12	0.14	-61.00	5087.00	1604	20240206	-21.51	1009	20241210	24.78	1341	-6.11	20250107	1205	4.48	20250103	1569	-19.76	20240223	1009	24.78	20241210	0.45	N	032080	500	107 억	50798	N	N	N	N
76	20250217	140408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1257	-11	5	-0.87	37365508	29853	166.19	1227	1262	1227	1648	888	1268	1251.65	0.24	902	1287	1277	1269	1259	1251	1273	1255	107	380	500	880	1	1	21491029	270	-20.61	0.25	12	0.14	-61.00	5087.00	1604	20240206	-21.63	1009	20241210	24.58	1341	-6.26	20250107	1205	4.32	20250103	1569	-19.89	20240223	1009	24.58	20241210	0.45	N	032080	500	107 억	50798	N	N	N	N
77	20250217	130409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1259	-9	5	-0.71	34591208	27644	153.89	1227	1262	1227	1648	888	1268	1251.31	0.24	956	1287	1277	1269	1259	1251	1273	1255	107	380	500	880	1	1	21491029	271	-20.64	0.25	12	0.13	-61.00	5087.00	1604	20240206	-21.51	1009	20241210	24.78	1341	-6.11	20250107	1205	4.48	20250103	1569	-19.76	20240223	1009	24.78	20241210	0.45	N	032080	500	107 억	50798	N	N	N	N
78	20250217	120410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1254	-14	5	-1.10	33166198	26508	147.57	1227	1262	1227	1648	888	1268	1251.18	0.24	904	1287	1277	1269	1259	1251	1273	1255	107	380	500	880	1	1	21491029	269	-20.56	0.25	12	0.12	-61.00	5087.00	1604	20240206	-21.82	1009	20241210	24.28	1341	-6.49	20250107	1205	4.07	20250103	1569	-20.08	20240223	1009	24.28	20241210	0.45	N	032080	500	107 억	50798	N	N	N	N
79	20250217	110408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1253	-15	5	-1.18	24035481	19226	107.03	1227	1262	1227	1648	888	1268	1250.16	0.24	-104	1287	1277	1269	1259	1251	1273	1255	107	380	500	880	1	1	21491029	269	-20.54	0.25	12	0.09	-61.00	5087.00	1604	20240206	-21.88	1009	20241210	24.18	1341	-6.56	20250107	1205	3.98	20250103	1569	-20.14	20240223	1009	24.18	20241210	0.45	N	032080	500	107 억	50798	N	N	N	N
80	20250217	100407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1257	-11	5	-0.87	16916554	13548	75.42	1227	1262	1227	1648	888	1268	1248.64	0.24	-109	1287	1277	1269	1259	1251	1273	1255	107	380	500	880	1	1	21491029	270	-20.61	0.25	12	0.06	-61.00	5087.00	1604	20240206	-21.63	1009	20241210	24.58	1341	-6.26	20250107	1205	4.32	20250103	1569	-19.89	20240223	1009	24.58	20241210	0.45	N	032080	500	107 억	50798	N	N	N	N
81	20250217	090407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1262	-6	5	-0.47	2215851	1805	10.05	1227	1262	1227	1648	888	1268	1227.62	0.24	86	1287	1277	1269	1259	1251	1273	1255	107	380	500	880	1	1	21491029	271	-20.69	0.25	12	0.01	-61.00	5087.00	1604	20240206	-21.32	1009	20241210	25.07	1341	-5.89	20250107	1205	4.73	20250103	1569	-19.57	20240223	1009	25.07	20241210	0.45	N	032080	500	107 억	50798	N	N	N	N
82	20250214	160406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1268	-5	5	-0.39	22684123	17928	50.71	1273	1279	1261	1654	892	1273	1265.29	0.24	90	1293	1282	1274	1263	1255	1279	1260	107	381	500	890	1	1	21491029	273	-20.79	0.25	12	0.08	-61.00	5087.00	1604	20240206	-20.95	1009	20241210	25.67	1341	-5.44	20250107	1205	5.23	20250103	1578	-19.65	20240216	1009	25.67	20241210	0.45	N	032080	500	107 억	50708	N	N	N	N
83	20250214	150405	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1263	-10	5	-0.79	21951528	17350	49.08	1273	1279	1261	1654	892	1273	1265.22	0.24	557	1293	1282	1274	1263	1255	1279	1260	107	381	500	890	1	1	21491029	271	-20.70	0.25	12	0.08	-61.00	5087.00	1604	20240206	-21.26	1009	20241210	25.17	1341	-5.82	20250107	1205	4.81	20250103	1578	-19.96	20240216	1009	25.17	20241210	0.45	N	032080	500	107 억	50708	N	N	N	N
84	20250214	140406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	-4	5	-0.31	21482122	16980	48.03	1273	1279	1261	1654	892	1273	1265.14	0.24	541	1293	1282	1274	1263	1255	1279	1260	107	381	500	890	1	1	21491029	273	-20.80	0.25	12	0.08	-61.00	5087.00	1604	20240206	-20.89	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1578	-19.58	20240216	1009	25.77	20241210	0.45	N	032080	500	107 억	50708	N	N	N	N
85	20250214	130407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1263	-10	5	-0.79	18289874	14452	40.88	1273	1279	1263	1654	892	1273	1265.56	0.24	547	1293	1282	1274	1263	1255	1279	1260	107	381	500	890	1	1	21491029	271	-20.70	0.25	12	0.07	-61.00	5087.00	1604	20240206	-21.26	1009	20241210	25.17	1341	-5.82	20250107	1205	4.81	20250103	1578	-19.96	20240216	1009	25.17	20241210	0.45	N	032080	500	107 억	50708	N	N	N	N
86	20250214	120406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	-4	5	-0.31	16506526	13042	36.89	1273	1279	1263	1654	892	1273	1265.64	0.24	652	1293	1282	1274	1263	1255	1279	1260	107	381	500	890	1	1	21491029	273	-20.80	0.25	12	0.06	-61.00	5087.00	1604	20240206	-20.89	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1578	-19.58	20240216	1009	25.77	20241210	0.45	N	032080	500	107 억	50708	N	N	N	N
87	20250214	110405	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1267	-6	5	-0.47	14806149	11698	33.09	1273	1279	1263	1654	892	1273	1265.70	0.24	3	1293	1282	1274	1263	1255	1279	1260	107	381	500	890	1	1	21491029	272	-20.77	0.25	12	0.05	-61.00	5087.00	1604	20240206	-21.01	1009	20241210	25.57	1341	-5.52	20250107	1205	5.15	20250103	1578	-19.71	20240216	1009	25.57	20241210	0.45	N	032080	500	107 억	50708	N	N	N	N
88	20250214	100406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1276	3	2	0.24	14451951	11419	32.30	1273	1279	1263	1654	892	1273	1265.61	0.24	0	1293	1282	1274	1263	1255	1279	1260	107	381	500	890	1	1	21491029	274	-20.92	0.25	12	0.05	-61.00	5087.00	1604	20240206	-20.45	1009	20241210	26.46	1341	-4.85	20250107	1205	5.89	20250103	1578	-19.14	20240216	1009	26.46	20241210	0.45	N	032080	500	107 억	50708	N	N	N	N
89	20250214	090407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1274	1	2	0.08	836462	657	1.86	1273	1274	1273	1654	892	1273	1273.15	0.24	-11	1293	1282	1274	1263	1255	1279	1260	107	381	500	890	1	1	21491029	274	-20.89	0.25	12	0.00	-61.00	5087.00	1604	20240206	-20.57	1009	20241210	26.26	1341	-5.00	20250107	1205	5.73	20250103	1578	-19.26	20240216	1009	26.26	20241210	0.45	N	032080	500	107 억	50708	N	N	N	N
90	20250213	160403	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	4	2	0.32	45060440	35320	193.45	1285	1285	1266	1649	889	1269	1275.78	0.24	78	1295	1282	1271	1258	1247	1276	1252	107	380	500	880	1	1	21491029	274	-20.87	0.25	12	0.16	-61.00	5087.00	1604	20240206	-20.64	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1578	-19.33	20240216	1009	26.16	20241210	0.45	N	032080	500	107 억	50630	N	N	N	N
91	20250213	150403	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1277	8	2	0.63	44079996	34550	189.23	1285	1285	1266	1649	889	1269	1275.83	0.24	551	1295	1282	1271	1258	1247	1276	1252	107	380	500	880	1	1	21491029	274	-20.93	0.25	12	0.16	-61.00	5087.00	1604	20240206	-20.39	1009	20241210	26.56	1341	-4.77	20250107	1205	5.98	20250103	1578	-19.07	20240216	1009	26.56	20241210	0.45	N	032080	500	107 억	50630	N	N	N	N
92	20250213	140403	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1281	12	2	0.95	37732705	29563	161.92	1285	1285	1266	1649	889	1269	1276.35	0.24	242	1295	1282	1271	1258	1247	1276	1252	107	380	500	880	1	1	21491029	275	-21.00	0.25	12	0.14	-61.00	5087.00	1604	20240206	-20.14	1009	20241210	26.96	1341	-4.47	20250107	1205	6.31	20250103	1578	-18.82	20240216	1009	26.96	20241210	0.45	N	032080	500	107 억	50630	N	N	N	N
93	20250213	130403	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1281	12	2	0.95	19727792	15475	84.76	1285	1285	1266	1649	889	1269	1274.82	0.24	211	1295	1282	1271	1258	1247	1276	1252	107	380	500	880	1	1	21491029	275	-21.00	0.25	12	0.07	-61.00	5087.00	1604	20240206	-20.14	1009	20241210	26.96	1341	-4.47	20250107	1205	6.31	20250103	1578	-18.82	20240216	1009	26.96	20241210	0.45	N	032080	500	107 억	50630	N	N	N	N
94	20250213	120404	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1282	13	2	1.02	18346844	14398	78.86	1285	1285	1266	1649	889	1269	1274.26	0.24	208	1295	1282	1271	1258	1247	1276	1252	107	380	500	880	1	1	21491029	276	-21.02	0.25	12	0.07	-61.00	5087.00	1604	20240206	-20.07	1009	20241210	27.06	1341	-4.40	20250107	1205	6.39	20250103	1578	-18.76	20240216	1009	27.06	20241210	0.45	N	032080	500	107 억	50630	N	N	N	N
95	20250213	110401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	2	2	0.16	7044243	5540	30.34	1285	1285	1266	1649	889	1269	1271.52	0.24	96	1295	1282	1271	1258	1247	1276	1252	107	380	500	880	1	1	21491029	273	-20.84	0.25	12	0.03	-61.00	5087.00	1604	20240206	-20.76	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1578	-19.46	20240216	1009	25.97	20241210	0.45	N	032080	500	107 억	50630	N	N	N	N
96	20250213	100403	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1276	7	2	0.55	5925063	4659	25.52	1285	1285	1266	1649	889	1269	1271.75	0.24	94	1295	1282	1271	1258	1247	1276	1252	107	380	500	880	1	1	21491029	274	-20.92	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.45	1009	20241210	26.46	1341	-4.85	20250107	1205	5.89	20250103	1578	-19.14	20240216	1009	26.46	20241210	0.45	N	032080	500	107 억	50630	N	N	N	N
97	20250213	090402	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1276	7	2	0.55	759426	591	3.24	1285	1285	1276	1649	889	1269	1284.98	0.24	-49	1295	1282	1271	1258	1247	1276	1252	107	380	500	880	1	1	21491029	274	-20.92	0.25	12	0.00	-61.00	5087.00	1604	20240206	-20.45	1009	20241210	26.46	1341	-4.85	20250107	1205	5.89	20250103	1578	-19.14	20240216	1009	26.46	20241210	0.45	N	032080	500	107 억	50630	N	N	N	N
98	20250212	160401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	-11	5	-0.86	23106010	18257	203.24	1284	1284	1260	1664	896	1280	1265.60	0.24	-108	1299	1289	1275	1265	1251	1282	1258	107	384	500	890	1	1	21491029	273	-20.80	0.25	12	0.08	-61.00	5087.00	1604	20240206	-20.89	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1578	-19.58	20240216	1009	25.77	20241210	0.47	N	032080	500	107 억	50738	N	N	N	N
99	20250212	150400	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	-11	5	-0.86	22326707	17641	196.38	1284	1284	1260	1664	896	1280	1265.61	0.24	-55	1299	1289	1275	1265	1251	1282	1258	107	384	500	890	1	1	21491029	273	-20.80	0.25	12	0.08	-61.00	5087.00	1604	20240206	-20.89	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1578	-19.58	20240216	1009	25.77	20241210	0.47	N	032080	500	107 억	50738	N	N	N	N
100	20250212	140401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	-9	5	-0.70	21274017	16807	187.10	1284	1284	1263	1664	896	1280	1265.78	0.24	-74	1299	1289	1275	1265	1251	1282	1258	107	384	500	890	1	1	21491029	273	-20.84	0.25	12	0.08	-61.00	5087.00	1604	20240206	-20.76	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1578	-19.46	20240216	1009	25.97	20241210	0.47	N	032080	500	107 억	50738	N	N	N	N
101	20250212	130401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1266	-14	5	-1.09	11328448	8935	99.47	1284	1284	1264	1664	896	1280	1267.87	0.24	-74	1299	1289	1275	1265	1251	1282	1258	107	384	500	890	1	1	21491029	272	-20.75	0.25	12	0.04	-61.00	5087.00	1604	20240206	-21.07	1009	20241210	25.47	1341	-5.59	20250107	1205	5.06	20250103	1578	-19.77	20240216	1009	25.47	20241210	0.47	N	032080	500	107 억	50738	N	N	N	N
102	20250212	120400	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1266	-14	5	-1.09	10919410	8612	95.87	1284	1284	1264	1664	896	1280	1267.93	0.24	-74	1299	1289	1275	1265	1251	1282	1258	107	384	500	890	1	1	21491029	272	-20.75	0.25	12	0.04	-61.00	5087.00	1604	20240206	-21.07	1009	20241210	25.47	1341	-5.59	20250107	1205	5.06	20250103	1578	-19.77	20240216	1009	25.47	20241210	0.47	N	032080	500	107 억	50738	N	N	N	N
103	20250212	110400	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1276	-4	5	-0.31	10020810	7905	88.00	1284	1284	1264	1664	896	1280	1267.65	0.24	-41	1299	1289	1275	1265	1251	1282	1258	107	384	500	890	1	1	21491029	274	-20.92	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.45	1009	20241210	26.46	1341	-4.85	20250107	1205	5.89	20250103	1578	-19.14	20240216	1009	26.46	20241210	0.47	N	032080	500	107 억	50738	N	N	N	N
104	20250212	100400	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1282	2	2	0.16	9905867	7815	87.00	1284	1284	1264	1664	896	1280	1267.55	0.24	-55	1299	1289	1275	1265	1251	1282	1258	107	384	500	890	1	1	21491029	276	-21.02	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.07	1009	20241210	27.06	1341	-4.40	20250107	1205	6.39	20250103	1578	-18.76	20240216	1009	27.06	20241210	0.47	N	032080	500	107 억	50738	N	N	N	N
105	20250212	090403	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1275	-5	5	-0.39	55203	43	0.48	1284	1284	1275	1664	896	1280	1283.79	0.24	-6	1299	1289	1275	1265	1251	1282	1258	107	384	500	890	1	1	21491029	274	-20.90	0.25	12	0.00	-61.00	5087.00	1604	20240206	-20.51	1009	20241210	26.36	1341	-4.92	20250107	1205	5.81	20250103	1578	-19.20	20240216	1009	26.36	20241210	0.47	N	032080	500	107 억	50738	N	N	N	N
106	20250211	160401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1280	3	2	0.23	11424228	8983	104.27	1285	1285	1261	1660	894	1277	1271.76	0.24	307	1293	1284	1274	1265	1255	1289	1270	107	383	500	890	1	1	21491029	275	-20.98	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.20	1009	20241210	26.86	1341	-4.55	20250107	1205	6.22	20250103	1578	-18.88	20240216	1009	26.86	20241210	0.47	N	032080	500	107 억	50509	N	N	N	N
107	20250211	150400	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	-7	5	-0.55	10953193	8615	100.00	1285	1285	1261	1660	894	1277	1271.41	0.24	322	1293	1284	1274	1265	1255	1289	1270	107	383	500	890	1	1	21491029	273	-20.82	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.82	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1578	-19.52	20240216	1009	25.87	20241210	0.47	N	032080	500	107 억	50509	N	N	N	N
108	20250211	140402	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1275	-2	5	-0.16	9465688	7449	86.47	1285	1285	1261	1660	894	1277	1270.73	0.24	550	1293	1284	1274	1265	1255	1289	1270	107	383	500	890	1	1	21491029	274	-20.90	0.25	12	0.03	-61.00	5087.00	1604	20240206	-20.51	1009	20241210	26.36	1341	-4.92	20250107	1205	5.81	20250103	1578	-19.20	20240216	1009	26.36	20241210	0.47	N	032080	500	107 억	50509	N	N	N	N
109	20250211	130358	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	-4	5	-0.31	4635516	3638	42.23	1285	1285	1267	1660	894	1277	1274.19	0.24	558	1293	1284	1274	1265	1255	1289	1270	107	383	500	890	1	1	21491029	274	-20.87	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.64	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1578	-19.33	20240216	1009	26.16	20241210	0.47	N	032080	500	107 억	50509	N	N	N	N
110	20250211	120359	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	-4	5	-0.31	4432951	3479	40.38	1285	1285	1267	1660	894	1277	1274.20	0.24	401	1293	1284	1274	1265	1255	1289	1270	107	383	500	890	1	1	21491029	274	-20.87	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.64	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1578	-19.33	20240216	1009	26.16	20241210	0.47	N	032080	500	107 억	50509	N	N	N	N
111	20250211	110401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	-6	5	-0.47	4156110	3262	37.86	1285	1285	1267	1660	894	1277	1274.10	0.24	401	1293	1284	1274	1265	1255	1289	1270	107	383	500	890	1	1	21491029	273	-20.84	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.76	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1578	-19.46	20240216	1009	25.97	20241210	0.47	N	032080	500	107 억	50509	N	N	N	N
112	20250211	100400	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1283	6	2	0.47	1618954	1272	14.76	1285	1285	1267	1660	894	1277	1272.76	0.24	416	1293	1284	1274	1265	1255	1289	1270	107	383	500	890	1	1	21491029	276	-21.03	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.01	1009	20241210	27.16	1341	-4.33	20250107	1205	6.47	20250103	1578	-18.69	20240216	1009	27.16	20241210	0.47	N	032080	500	107 억	50509	N	N	N	N
113	20250211	090401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	8	2	0.63	96375	75	0.87	1285	1285	1285	1660	894	1277	1285.00	0.24	-11	1293	1284	1274	1265	1255	1289	1270	107	383	500	890	1	1	21491029	276	-21.07	0.25	12	0.00	-61.00	5087.00	1604	20240206	-19.89	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1578	-18.57	20240216	1009	27.35	20241210	0.47	N	032080	500	107 억	50509	N	N	N	N
114	20250210	160358	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1277	3	2	0.24	10810025	8457	43.69	1264	1283	1264	1656	892	1274	1278.23	0.23	155	1304	1289	1274	1259	1244	1281	1251	107	382	500	890	1	1	21491029	274	-20.93	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.39	1009	20241210	26.56	1341	-4.77	20250107	1205	5.98	20250103	1578	-19.07	20240216	1009	26.56	20241210	0.47	N	032080	500	107 억	50354	N	N	N	N
115	20250210	150358	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1283	9	2	0.71	9124207	7136	36.86	1264	1283	1264	1656	892	1274	1278.62	0.23	294	1304	1289	1274	1259	1244	1281	1251	107	382	500	890	1	1	21491029	276	-21.03	0.25	12	0.03	-61.00	5087.00	1604	20240206	-20.01	1009	20241210	27.16	1341	-4.33	20250107	1205	6.47	20250103	1578	-18.69	20240216	1009	27.16	20241210	0.47	N	032080	500	107 억	50354	N	N	N	N
116	20250210	140358	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1277	3	2	0.24	3414407	2680	13.84	1264	1283	1264	1656	892	1274	1274.03	0.23	78	1304	1289	1274	1259	1244	1281	1251	107	382	500	890	1	1	21491029	274	-20.93	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.39	1009	20241210	26.56	1341	-4.77	20250107	1205	5.98	20250103	1578	-19.07	20240216	1009	26.56	20241210	0.47	N	032080	500	107 억	50354	N	N	N	N
117	20250210	130359	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1276	2	2	0.16	2687694	2111	10.90	1264	1283	1264	1656	892	1274	1273.19	0.23	112	1304	1289	1274	1259	1244	1281	1251	107	382	500	890	1	1	21491029	274	-20.92	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.45	1009	20241210	26.46	1341	-4.85	20250107	1205	5.89	20250103	1578	-19.14	20240216	1009	26.46	20241210	0.47	N	032080	500	107 억	50354	N	N	N	N
118	20250210	120357	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1275	1	2	0.08	2509392	1972	10.19	1264	1283	1264	1656	892	1274	1272.51	0.23	113	1304	1289	1274	1259	1244	1281	1251	107	382	500	890	1	1	21491029	274	-20.90	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.51	1009	20241210	26.36	1341	-4.92	20250107	1205	5.81	20250103	1578	-19.20	20240216	1009	26.36	20241210	0.47	N	032080	500	107 억	50354	N	N	N	N
119	20250210	110356	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1274	0	3	0.00	2508117	1971	10.18	1264	1283	1264	1656	892	1274	1272.51	0.23	113	1304	1289	1274	1259	1244	1281	1251	107	382	500	890	1	1	21491029	274	-20.89	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.57	1009	20241210	26.26	1341	-5.00	20250107	1205	5.73	20250103	1578	-19.26	20240216	1009	26.26	20241210	0.47	N	032080	500	107 억	50354	N	N	N	N
120	20250210	100355	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	-3	5	-0.24	1218985	962	4.97	1264	1273	1264	1656	892	1274	1267.14	0.23	0	1304	1289	1274	1259	1244	1281	1251	107	382	500	890	1	1	21491029	273	-20.84	0.25	12	0.00	-61.00	5087.00	1604	20240206	-20.76	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1578	-19.46	20240216	1009	25.97	20241210	0.47	N	032080	500	107 억	50354	N	N	N	N
121	20250210	090356	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1264	-10	5	-0.78	212352	168	0.87	1264	1264	1264	1656	892	1274	1264.00	0.23	0	1304	1289	1274	1259	1244	1281	1251	107	382	500	890	1	1	21491029	272	-20.72	0.25	12	0.00	-61.00	5087.00	1604	20240206	-21.20	1009	20241210	25.27	1341	-5.74	20250107	1205	4.90	20250103	1578	-19.90	20240216	1009	25.27	20241210	0.47	N	032080	500	107 억	50354	N	N	N	N
122	20250207	160352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1274	-15	5	-1.16	24264990	19159	244.97	1289	1289	1259	1675	903	1289	1266.51	0.24	-1058	1297	1292	1285	1280	1273	1295	1283	107	386	500	900	1	1	21491029	274	-20.89	0.25	12	0.09	-61.00	5087.00	1604	20240206	-20.57	1009	20241210	26.26	1341	-5.00	20250107	1205	5.73	20250103	1581	-19.42	20240207	1009	26.26	20241210	0.47	N	032080	500	107 억	51412	N	N	N	N
123	20250207	150354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	-19	5	-1.47	24050980	18991	242.82	1289	1289	1259	1675	903	1289	1266.44	0.24	-1058	1297	1292	1285	1280	1273	1295	1283	107	386	500	900	1	1	21491029	273	-20.82	0.25	12	0.09	-61.00	5087.00	1604	20240206	-20.82	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1581	-19.67	20240207	1009	25.87	20241210	0.47	N	032080	500	107 억	51412	N	N	N	N
124	20250207	140353	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	-19	5	-1.47	19421755	15346	196.22	1289	1289	1259	1675	903	1289	1265.59	0.24	-796	1297	1292	1285	1280	1273	1295	1283	107	386	500	900	1	1	21491029	273	-20.82	0.25	12	0.07	-61.00	5087.00	1604	20240206	-20.82	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1581	-19.67	20240207	1009	25.87	20241210	0.47	N	032080	500	107 억	51412	N	N	N	N
125	20250207	130352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	-16	5	-1.24	17650520	13944	178.29	1289	1289	1259	1675	903	1289	1265.81	0.24	-794	1297	1292	1285	1280	1273	1295	1283	107	386	500	900	1	1	21491029	274	-20.87	0.25	12	0.06	-61.00	5087.00	1604	20240206	-20.64	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1581	-19.48	20240207	1009	26.16	20241210	0.47	N	032080	500	107 억	51412	N	N	N	N
126	20250207	120352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1277	-12	5	-0.93	12846879	10143	129.69	1289	1289	1259	1675	903	1289	1266.58	0.24	-84	1297	1292	1285	1280	1273	1295	1283	107	386	500	900	1	1	21491029	274	-20.93	0.25	12	0.05	-61.00	5087.00	1604	20240206	-20.39	1009	20241210	26.56	1341	-4.77	20250107	1205	5.98	20250103	1581	-19.23	20240207	1009	26.56	20241210	0.47	N	032080	500	107 억	51412	N	N	N	N
127	20250207	110352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1279	-10	5	-0.78	5412515	4251	54.35	1289	1289	1269	1675	903	1289	1273.23	0.24	-14	1297	1292	1285	1280	1273	1295	1283	107	386	500	900	1	1	21491029	275	-20.97	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.26	1009	20241210	26.76	1341	-4.62	20250107	1205	6.14	20250103	1581	-19.10	20240207	1009	26.76	20241210	0.47	N	032080	500	107 억	51412	N	N	N	N
128	20250207	100352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1279	-10	5	-0.78	573059	446	5.70	1289	1289	1278	1675	903	1289	1284.89	0.24	-14	1297	1292	1285	1280	1273	1295	1283	107	386	500	900	1	1	21491029	275	-20.97	0.25	12	0.00	-61.00	5087.00	1604	20240206	-20.26	1009	20241210	26.76	1341	-4.62	20250107	1205	6.14	20250103	1581	-19.10	20240207	1009	26.76	20241210	0.47	N	032080	500	107 억	51412	N	N	N	N
129	20250207	090354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1289	0	3	0.00	64450	50	0.64	1289	1289	1289	1675	903	1289	1289.00	0.24	-5	1297	1292	1285	1280	1273	1295	1283	107	386	500	900	1	1	21491029	277	-21.13	0.25	12	0.00	-61.00	5087.00	1604	20240206	-19.64	1009	20241210	27.75	1341	-3.88	20250107	1205	6.97	20250103	1581	-18.47	20240207	1009	27.75	20241210	0.47	N	032080	500	107 억	51412	N	N	N	N
130	20250206	160345	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1289	11	2	0.86	9885154	7701	79.65	1289	1290	1278	1661	895	1278	1283.62	0.24	-11	1292	1284	1278	1270	1264	1289	1275	107	383	500	890	1	1	21491029	277	-21.13	0.25	12	0.04	-61.00	5087.00	1604	20240206	-19.64	1009	20241210	27.75	1341	-3.88	20250107	1205	6.97	20250103	1604	-19.64	20240206	1009	27.75	20241210	0.47	N	032080	500	107 억	51423	N	N	N	N
131	20250206	150346	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1286	8	2	0.63	6724451	5241	54.21	1289	1290	1278	1661	895	1278	1283.05	0.24	88	1292	1284	1278	1270	1264	1289	1275	107	383	500	890	1	1	21491029	276	-21.08	0.25	12	0.02	-61.00	5087.00	1604	20240206	-19.83	1009	20241210	27.45	1341	-4.10	20250107	1205	6.72	20250103	1604	-19.83	20240206	1009	27.45	20241210	0.47	N	032080	500	107 억	51423	N	N	N	N
132	20250206	140348	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	7	2	0.55	5433141	4233	43.78	1289	1290	1278	1661	895	1278	1283.52	0.24	83	1292	1284	1278	1270	1264	1289	1275	107	383	500	890	1	1	21491029	276	-21.07	0.25	12	0.02	-61.00	5087.00	1604	20240206	-19.89	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1604	-19.89	20240206	1009	27.35	20241210	0.47	N	032080	500	107 억	51423	N	N	N	N
133	20250206	130346	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1279	1	2	0.08	3498858	2721	28.14	1289	1290	1278	1661	895	1278	1285.87	0.24	31	1292	1284	1278	1270	1264	1289	1275	107	383	500	890	1	1	21491029	275	-20.97	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.26	1009	20241210	26.76	1341	-4.62	20250107	1205	6.14	20250103	1604	-20.26	20240206	1009	26.76	20241210	0.47	N	032080	500	107 억	51423	N	N	N	N
134	20250206	120344	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	7	2	0.55	3010070	2339	24.19	1289	1290	1280	1661	895	1278	1286.90	0.24	-86	1292	1284	1278	1270	1264	1289	1275	107	383	500	890	1	1	21491029	276	-21.07	0.25	12	0.01	-61.00	5087.00	1604	20240206	-19.89	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1604	-19.89	20240206	1009	27.35	20241210	0.47	N	032080	500	107 억	51423	N	N	N	N
135	20250206	110338	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	7	2	0.55	2077193	1613	16.68	1289	1290	1285	1661	895	1278	1287.78	0.24	-86	1292	1284	1278	1270	1264	1289	1275	107	383	500	890	1	1	21491029	276	-21.07	0.25	12	0.01	-61.00	5087.00	1604	20240206	-19.89	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1604	-19.89	20240206	1009	27.35	20241210	0.47	N	032080	500	107 억	51423	N	N	N	N
136	20250206	100345	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1287	9	2	0.70	1449725	1125	11.64	1289	1290	1285	1661	895	1278	1288.64	0.24	-86	1292	1284	1278	1270	1264	1289	1275	107	383	500	890	1	1	21491029	277	-21.10	0.25	12	0.01	-61.00	5087.00	1604	20240206	-19.76	1009	20241210	27.55	1341	-4.03	20250107	1205	6.80	20250103	1604	-19.76	20240206	1009	27.55	20241210	0.47	N	032080	500	107 억	51423	N	N	N	N
137	20250206	090345	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1289	11	2	0.86	533534	414	4.28	1289	1289	1285	1661	895	1278	1288.73	0.24	-28	1292	1284	1278	1270	1264	1289	1275	107	383	500	890	1	1	21491029	277	-21.13	0.25	12	0.00	-61.00	5087.00	1604	20240206	-19.64	1009	20241210	27.75	1341	-3.88	20250107	1205	6.97	20250103	1604	-19.64	20240206	1009	27.75	20241210	0.47	N	032080	500	107 억	51423	N	N	N	N
138	20250205	160342	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1278	10	2	0.79	12350422	9668	75.09	1275	1286	1272	1648	888	1268	1277.45	0.24	-95	1309	1288	1272	1251	1235	1299	1262	107	380	500	880	1	1	21491029	275	-20.95	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.32	1009	20241210	26.66	1341	-4.70	20250107	1205	6.06	20250103	1604	-20.32	20240206	1009	26.66	20241210	0.47	N	032080	500	107 억	51518	N	N	N	N
139	20250205	150343	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1278	10	2	0.79	12107848	9478	73.62	1275	1286	1272	1648	888	1268	1277.47	0.24	-89	1309	1288	1272	1251	1235	1299	1262	107	380	500	880	1	1	21491029	275	-20.95	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.32	1009	20241210	26.66	1341	-4.70	20250107	1205	6.06	20250103	1604	-20.32	20240206	1009	26.66	20241210	0.47	N	032080	500	107 억	51518	N	N	N	N
140	20250205	140342	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1276	8	2	0.63	9849152	7707	59.86	1275	1286	1274	1648	888	1268	1277.95	0.24	-96	1309	1288	1272	1251	1235	1299	1262	107	380	500	880	1	1	21491029	274	-20.92	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.45	1009	20241210	26.46	1341	-4.85	20250107	1205	5.89	20250103	1604	-20.45	20240206	1009	26.46	20241210	0.47	N	032080	500	107 억	51518	N	N	N	N
141	20250205	130343	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1277	9	2	0.71	9349180	7315	56.82	1275	1286	1275	1648	888	1268	1278.08	0.24	-105	1309	1288	1272	1251	1235	1299	1262	107	380	500	880	1	1	21491029	274	-20.93	0.25	12	0.03	-61.00	5087.00	1604	20240206	-20.39	1009	20241210	26.56	1341	-4.77	20250107	1205	5.98	20250103	1604	-20.39	20240206	1009	26.56	20241210	0.47	N	032080	500	107 억	51518	N	N	N	N
142	20250205	120343	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1277	9	2	0.71	9328760	7299	56.69	1275	1286	1275	1648	888	1268	1278.09	0.24	-105	1309	1288	1272	1251	1235	1299	1262	107	380	500	880	1	1	21491029	274	-20.93	0.25	12	0.03	-61.00	5087.00	1604	20240206	-20.39	1009	20241210	26.56	1341	-4.77	20250107	1205	5.98	20250103	1604	-20.39	20240206	1009	26.56	20241210	0.47	N	032080	500	107 억	51518	N	N	N	N
143	20250205	110341	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1278	10	2	0.79	6388773	5001	38.84	1275	1286	1275	1648	888	1268	1277.50	0.24	-109	1309	1288	1272	1251	1235	1299	1262	107	380	500	880	1	1	21491029	275	-20.95	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.32	1009	20241210	26.66	1341	-4.70	20250107	1205	6.06	20250103	1604	-20.32	20240206	1009	26.66	20241210	0.47	N	032080	500	107 억	51518	N	N	N	N
144	20250205	100344	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1278	10	2	0.79	1601079	1255	9.75	1275	1285	1275	1648	888	1268	1275.76	0.24	-117	1309	1288	1272	1251	1235	1299	1262	107	380	500	880	1	1	21491029	275	-20.95	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.32	1009	20241210	26.66	1341	-4.70	20250107	1205	6.06	20250103	1604	-20.32	20240206	1009	26.66	20241210	0.47	N	032080	500	107 억	51518	N	N	N	N
145	20250205	090348	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1275	7	2	0.55	1457424	1143	8.88	1275	1279	1275	1648	888	1268	1275.09	0.24	-117	1309	1288	1272	1251	1235	1299	1262	107	380	500	880	1	1	21491029	274	-20.90	0.25	12	0.01	-61.00	5087.00	1604	20240206	-20.51	1009	20241210	26.36	1341	-4.92	20250107	1205	5.81	20250103	1604	-20.51	20240206	1009	26.36	20241210	0.47	N	032080	500	107 억	51518	N	N	N	N
146	20250204	160339	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1268	0	3	0.00	16303978	12875	65.83	1257	1293	1256	1648	888	1268	1266.33	0.24	-304	1288	1277	1270	1259	1252	1274	1256	107	380	500	880	1	1	21491029	273	-20.79	0.25	12	0.06	-61.00	5087.00	1604	20240206	-20.95	1009	20241210	25.67	1341	-5.44	20250107	1205	5.23	20250103	1604	-20.95	20240206	1009	25.67	20241210	0.46	N	032080	500	107 억	51822	N	N	N	N
147	20250204	150340	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1267	-1	5	-0.08	14181611	11198	57.26	1257	1293	1256	1648	888	1268	1266.44	0.24	222	1288	1277	1270	1259	1252	1274	1256	107	380	500	880	1	1	21491029	272	-20.77	0.25	12	0.05	-61.00	5087.00	1604	20240206	-21.01	1009	20241210	25.57	1341	-5.52	20250107	1205	5.15	20250103	1604	-21.01	20240206	1009	25.57	20241210	0.46	N	032080	500	107 억	51822	N	N	N	N
148	20250204	140339	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	3	2	0.24	12591253	9936	50.81	1257	1293	1256	1648	888	1268	1267.24	0.24	-104	1288	1277	1270	1259	1252	1274	1256	107	380	500	880	1	1	21491029	273	-20.84	0.25	12	0.05	-61.00	5087.00	1604	20240206	-20.76	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1604	-20.76	20240206	1009	25.97	20241210	0.46	N	032080	500	107 억	51822	N	N	N	N
149	20250204	130339	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1275	7	2	0.55	11905261	9393	48.03	1257	1293	1256	1648	888	1268	1267.46	0.24	-104	1288	1277	1270	1259	1252	1274	1256	107	380	500	880	1	1	21491029	274	-20.90	0.25	12	0.04	-61.00	5087.00	1604	20240206	-20.51	1009	20241210	26.36	1341	-4.92	20250107	1205	5.81	20250103	1604	-20.51	20240206	1009	26.36	20241210	0.46	N	032080	500	107 억	51822	N	N	N	N
150	20250204	120343	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1260	-8	5	-0.63	7303299	5776	29.53	1257	1270	1256	1648	888	1268	1264.42	0.24	85	1288	1277	1270	1259	1252	1274	1256	107	380	500	880	1	1	21491029	271	-20.66	0.25	12	0.03	-61.00	5087.00	1604	20240206	-21.45	1009	20241210	24.88	1341	-6.04	20250107	1205	4.56	20250103	1604	-21.45	20240206	1009	24.88	20241210	0.46	N	032080	500	107 억	51822	N	N	N	N
151	20250204	110335	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1268	0	3	0.00	4705014	3716	19.00	1257	1270	1256	1648	888	1268	1266.15	0.24	185	1288	1277	1270	1259	1252	1274	1256	107	380	500	880	1	1	21491029	273	-20.79	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.95	1009	20241210	25.67	1341	-5.44	20250107	1205	5.23	20250103	1604	-20.95	20240206	1009	25.67	20241210	0.46	N	032080	500	107 억	51822	N	N	N	N
152	20250204	100339	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	1	2	0.08	4281176	3382	17.29	1257	1270	1256	1648	888	1268	1265.87	0.24	299	1288	1277	1270	1259	1252	1274	1256	107	380	500	880	1	1	21491029	273	-20.80	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.89	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1604	-20.89	20240206	1009	25.77	20241210	0.46	N	032080	500	107 억	51822	N	N	N	N
153	20250204	090338	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1256	-12	5	-0.95	633638	504	2.58	1257	1262	1256	1648	888	1268	1257.22	0.24	244	1288	1277	1270	1259	1252	1274	1256	107	380	500	880	1	1	21491029	270	-20.59	0.25	12	0.00	-61.00	5087.00	1604	20240206	-21.70	1009	20241210	24.48	1341	-6.34	20250107	1205	4.23	20250103	1604	-21.70	20240206	1009	24.48	20241210	0.46	N	032080	500	107 억	51822	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History