KissMeData/306040/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	newHighLowPriceClassCode	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	161217	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4660	0	3	0.00	21122970	4607	36.27	4660	4660	4550	6050	3265	4660	4584.97	1.27	-953	4746	4702	4641	4597	4536	4672	4567	49	1390	500	3260	5	1	9865828	460	3.50	0.33	12	0.05	1330.00	14073.00	9280	20240219	-49.78	4290	20250204	8.62	5700	-18.25	20250108	4290	8.62	20250204	8250	-43.52	20240304	4290	8.62	20250204	1.81	N	306040	500	49 억	125662	N	N	N	N
3	20250228	151222	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4585	-75	5	-1.61	16088115	3519	27.71	4660	4660	4550	6050	3265	4660	4571.79	1.27	-556	4746	4702	4641	4597	4536	4672	4567	49	1390	500	3260	5	1	9865828	452	3.45	0.33	12	0.04	1330.00	14073.00	9280	20240219	-50.59	4290	20250204	6.88	5700	-19.56	20250108	4290	6.88	20250204	8250	-44.42	20240304	4290	6.88	20250204	1.81	N	306040	500	49 억	125662	N	N	N	N
4	20250228	141224	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4555	-105	5	-2.25	10644135	2331	18.35	4660	4660	4550	6050	3265	4660	4566.34	1.27	-313	4746	4702	4641	4597	4536	4672	4567	49	1390	500	3260	5	1	9865828	449	3.42	0.32	12	0.02	1330.00	14073.00	9280	20240219	-50.92	4290	20250204	6.18	5700	-20.09	20250108	4290	6.18	20250204	8250	-44.79	20240304	4290	6.18	20250204	1.81	N	306040	500	49 억	125662	N	N	N	N
5	20250228	131216	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4555	-105	5	-2.25	8218830	1798	14.16	4660	4660	4550	6050	3265	4660	4571.10	1.27	-248	4746	4702	4641	4597	4536	4672	4567	49	1390	500	3260	5	1	9865828	449	3.42	0.32	12	0.02	1330.00	14073.00	9280	20240219	-50.92	4290	20250204	6.18	5700	-20.09	20250108	4290	6.18	20250204	8250	-44.79	20240304	4290	6.18	20250204	1.81	N	306040	500	49 억	125662	N	N	N	N
6	20250228	121211	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4565	-95	5	-2.04	6292475	1375	10.83	4660	4660	4555	6050	3265	4660	4576.35	1.27	-213	4746	4702	4641	4597	4536	4672	4567	49	1390	500	3260	5	1	9865828	450	3.43	0.32	12	0.01	1330.00	14073.00	9280	20240219	-50.81	4290	20250204	6.41	5700	-19.91	20250108	4290	6.41	20250204	8250	-44.67	20240304	4290	6.41	20250204	1.81	N	306040	500	49 억	125662	N	N	N	N
7	20250228	111215	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4570	-90	5	-1.93	4818585	1052	8.28	4660	4660	4565	6050	3265	4660	4580.40	1.27	-76	4746	4702	4641	4597	4536	4672	4567	49	1390	500	3260	5	1	9865828	451	3.44	0.32	12	0.01	1330.00	14073.00	9280	20240219	-50.75	4290	20250204	6.53	5700	-19.82	20250108	4290	6.53	20250204	8250	-44.61	20240304	4290	6.53	20250204	1.81	N	306040	500	49 억	125662	N	N	N	N
8	20250228	101214	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4565	-95	5	-2.04	3812890	832	6.55	4660	4660	4565	6050	3265	4660	4582.80	1.27	-68	4746	4702	4641	4597	4536	4672	4567	49	1390	500	3260	5	1	9865828	450	3.43	0.32	12	0.01	1330.00	14073.00	9280	20240219	-50.81	4290	20250204	6.41	5700	-19.91	20250108	4290	6.41	20250204	8250	-44.67	20240304	4290	6.41	20250204	1.81	N	306040	500	49 억	125662	N	N	N	N
9	20250228	091217	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4605	-55	5	-1.18	654350	142	1.12	4660	4660	4605	6050	3265	4660	4608.10	1.27	28	4746	4702	4641	4597	4536	4672	4567	49	1390	500	3260	5	1	9865828	454	3.46	0.33	12	0.00	1330.00	14073.00	9280	20240219	-50.38	4290	20250204	7.34	5700	-19.21	20250108	4290	7.34	20250204	8250	-44.18	20240304	4290	7.34	20250204	1.81	N	306040	500	49 억	125662	N	N	N	N
10	20250227	161203	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4660	-25	5	-0.53	58707060	12701	72.59	4685	4685	4580	6090	3280	4685	4622.24	1.27	-1168	4848	4766	4698	4616	4548	4732	4582	49	1405	500	3270	5	1	9865828	460	3.50	0.33	12	0.13	1330.00	14073.00	9280	20240219	-49.78	4290	20250204	8.62	5700	-18.25	20250108	4290	8.62	20250204	8250	-43.52	20240304	4290	8.62	20250204	1.82	N	306040	500	49 억	125662	N	N	N	N
11	20250227	151205	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4580	-105	5	-2.24	49012695	10602	60.59	4685	4685	4580	6090	3280	4685	4622.97	1.27	-793	4848	4766	4698	4616	4548	4732	4582	49	1405	500	3270	5	1	9865828	452	3.44	0.33	12	0.11	1330.00	14073.00	9280	20240219	-50.65	4290	20250204	6.76	5700	-19.65	20250108	4290	6.76	20250204	8250	-44.48	20240304	4290	6.76	20250204	1.82	N	306040	500	49 억	125662	N	N	N	N
12	20250227	141206	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4620	-65	5	-1.39	43264965	9352	53.45	4685	4685	4600	6090	3280	4685	4626.28	1.27	41	4848	4766	4698	4616	4548	4732	4582	49	1405	500	3270	5	1	9865828	456	3.47	0.33	12	0.09	1330.00	14073.00	9280	20240219	-50.22	4290	20250204	7.69	5700	-18.95	20250108	4290	7.69	20250204	8250	-44.00	20240304	4290	7.69	20250204	1.82	N	306040	500	49 억	125662	N	N	N	N
13	20250227	131204	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4620	-65	5	-1.39	39571855	8551	48.87	4685	4685	4600	6090	3280	4685	4627.75	1.27	299	4848	4766	4698	4616	4548	4732	4582	49	1405	500	3270	5	1	9865828	456	3.47	0.33	12	0.09	1330.00	14073.00	9280	20240219	-50.22	4290	20250204	7.69	5700	-18.95	20250108	4290	7.69	20250204	8250	-44.00	20240304	4290	7.69	20250204	1.82	N	306040	500	49 억	125662	N	N	N	N
14	20250227	121200	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4685	0	3	0.00	9427590	2028	11.59	4685	4685	4625	6090	3280	4685	4648.71	1.27	-71	4848	4766	4698	4616	4548	4732	4582	49	1405	500	3270	5	1	9865828	462	3.52	0.33	12	0.02	1330.00	14073.00	9280	20240219	-49.52	4290	20250204	9.21	5700	-17.81	20250108	4290	9.21	20250204	8250	-43.21	20240304	4290	9.21	20250204	1.82	N	306040	500	49 억	125662	N	N	N	N
15	20250227	111211	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4650	-35	5	-0.75	8226805	1770	10.12	4685	4685	4625	6090	3280	4685	4647.91	1.27	-43	4848	4766	4698	4616	4548	4732	4582	49	1405	500	3270	5	1	9865828	459	3.50	0.33	12	0.02	1330.00	14073.00	9280	20240219	-49.89	4290	20250204	8.39	5700	-18.42	20250108	4290	8.39	20250204	8250	-43.64	20240304	4290	8.39	20250204	1.82	N	306040	500	49 억	125662	N	N	N	N
16	20250227	101241	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4650	-35	5	-0.75	3091455	664	3.79	4685	4685	4645	6090	3280	4685	4655.81	1.27	-15	4848	4766	4698	4616	4548	4732	4582	49	1405	500	3270	5	1	9865828	459	3.50	0.33	12	0.01	1330.00	14073.00	9280	20240219	-49.89	4290	20250204	8.39	5700	-18.42	20250108	4290	8.39	20250204	8250	-43.64	20240304	4290	8.39	20250204	1.82	N	306040	500	49 억	125662	N	N	N	N
17	20250227	091256	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4665	-20	5	-0.43	1017755	218	1.25	4685	4685	4665	6090	3280	4685	4668.60	1.27	14	4848	4766	4698	4616	4548	4732	4582	49	1405	500	3270	5	1	9865828	460	3.51	0.33	12	0.00	1330.00	14073.00	9280	20240219	-49.73	4290	20250204	8.74	5700	-18.16	20250108	4290	8.74	20250204	8250	-43.45	20240304	4290	8.74	20250204	1.82	N	306040	500	49 억	125662	N	N	N	N
18	20250226	161203	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4685	-100	5	-2.09	81916500	17491	183.11	4780	4780	4630	6220	3350	4785	4683.34	1.27	-39	4945	4865	4720	4640	4495	4905	4680	49	1435	500	3340	5	1	9865828	462	3.52	0.33	12	0.18	1330.00	14073.00	9280	20240219	-49.52	4290	20250204	9.21	5700	-17.81	20250108	4290	9.21	20250204	8410	-44.29	20240226	4290	9.21	20250204	1.82	N	306040	500	49 억	125701	N	N	N	N
19	20250226	151209	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4730	-55	5	-1.15	75371505	16095	168.50	4780	4780	4630	6220	3350	4785	4682.91	1.27	-12	4945	4865	4720	4640	4495	4905	4680	49	1435	500	3340	5	1	9865828	467	3.56	0.34	12	0.16	1330.00	14073.00	9280	20240219	-49.03	4290	20250204	10.26	5700	-17.02	20250108	4290	10.26	20250204	8410	-43.76	20240226	4290	10.26	20250204	1.82	N	306040	500	49 억	125701	N	N	N	N
20	20250226	141206	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4730	-55	5	-1.15	61245455	13097	137.11	4780	4780	4630	6220	3350	4785	4676.30	1.27	219	4945	4865	4720	4640	4495	4905	4680	49	1435	500	3340	5	1	9865828	467	3.56	0.34	12	0.13	1330.00	14073.00	9280	20240219	-49.03	4290	20250204	10.26	5700	-17.02	20250108	4290	10.26	20250204	8410	-43.76	20240226	4290	10.26	20250204	1.82	N	306040	500	49 억	125701	N	N	N	N
21	20250226	131204	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4700	-85	5	-1.78	55136805	11798	123.51	4780	4780	4630	6220	3350	4785	4673.40	1.27	481	4945	4865	4720	4640	4495	4905	4680	49	1435	500	3340	5	1	9865828	464	3.53	0.33	12	0.12	1330.00	14073.00	9280	20240219	-49.35	4290	20250204	9.56	5700	-17.54	20250108	4290	9.56	20250204	8410	-44.11	20240226	4290	9.56	20250204	1.82	N	306040	500	49 억	125701	N	N	N	N
22	20250226	121204	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4685	-100	5	-2.09	48176175	10323	108.07	4780	4780	4630	6220	3350	4785	4666.88	1.27	1370	4945	4865	4720	4640	4495	4905	4680	49	1435	500	3340	5	1	9865828	462	3.52	0.33	12	0.10	1330.00	14073.00	9280	20240219	-49.52	4290	20250204	9.21	5700	-17.81	20250108	4290	9.21	20250204	8410	-44.29	20240226	4290	9.21	20250204	1.82	N	306040	500	49 억	125701	N	N	N	N
23	20250226	111203	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4640	-145	5	-3.03	46814920	10032	105.03	4780	4780	4630	6220	3350	4785	4666.56	1.27	1545	4945	4865	4720	4640	4495	4905	4680	49	1435	500	3340	5	1	9865828	458	3.49	0.33	12	0.10	1330.00	14073.00	9280	20240219	-50.00	4290	20250204	8.16	5700	-18.60	20250108	4290	8.16	20250204	8410	-44.83	20240226	4290	8.16	20250204	1.82	N	306040	500	49 억	125701	N	N	N	N
24	20250226	101200	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4710	-75	5	-1.57	28863435	6176	64.66	4780	4780	4660	6220	3350	4785	4673.48	1.27	1558	4945	4865	4720	4640	4495	4905	4680	49	1435	500	3340	5	1	9865828	465	3.54	0.33	12	0.06	1330.00	14073.00	9280	20240219	-49.25	4290	20250204	9.79	5700	-17.37	20250108	4290	9.79	20250204	8410	-44.00	20240226	4290	9.79	20250204	1.82	N	306040	500	49 억	125701	N	N	N	N
25	20250226	091211	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4660	-125	5	-2.61	13859315	2958	30.97	4780	4780	4660	6220	3350	4785	4685.37	1.27	1305	4945	4865	4720	4640	4495	4905	4680	49	1435	500	3340	5	1	9865828	460	3.50	0.33	12	0.03	1330.00	14073.00	9280	20240219	-49.78	4290	20250204	8.62	5700	-18.25	20250108	4290	8.62	20250204	8410	-44.59	20240226	4290	8.62	20250204	1.82	N	306040	500	49 억	125701	N	N	N	N
26	20250225	161155	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4785	120	2	2.57	44410130	9492	74.13	4620	4800	4575	6060	3270	4665	4678.64	1.28	-1063	4761	4712	4656	4607	4551	4737	4632	49	1395	500	3260	5	1	9865828	472	3.60	0.34	12	0.10	1330.00	14073.00	9280	20240219	-48.44	4290	20250204	11.54	5700	-16.05	20250108	4290	11.54	20250204	8410	-43.10	20240226	4290	11.54	20250204	1.85	N	306040	500	49 억	126764	N	N	N	N
27	20250225	151155	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4695	30	2	0.64	30302395	6507	50.82	4620	4700	4575	6060	3270	4665	4656.89	1.28	-693	4761	4712	4656	4607	4551	4737	4632	49	1395	500	3260	5	1	9865828	463	3.53	0.33	12	0.07	1330.00	14073.00	9280	20240219	-49.41	4290	20250204	9.44	5700	-17.63	20250108	4290	9.44	20250204	8410	-44.17	20240226	4290	9.44	20250204	1.85	N	306040	500	49 억	126764	N	N	N	N
28	20250225	141152	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4680	15	2	0.32	19417360	4174	32.60	4620	4700	4575	6060	3270	4665	4651.98	1.28	-397	4761	4712	4656	4607	4551	4737	4632	49	1395	500	3260	5	1	9865828	462	3.52	0.33	12	0.04	1330.00	14073.00	9280	20240219	-49.57	4290	20250204	9.09	5700	-17.89	20250108	4290	9.09	20250204	8410	-44.35	20240226	4290	9.09	20250204	1.85	N	306040	500	49 억	126764	N	N	N	N
29	20250225	131159	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4690	25	2	0.54	11920050	2568	20.06	4620	4695	4575	6060	3270	4665	4641.76	1.28	-402	4761	4712	4656	4607	4551	4737	4632	49	1395	500	3260	5	1	9865828	463	3.53	0.33	12	0.03	1330.00	14073.00	9280	20240219	-49.46	4290	20250204	9.32	5700	-17.72	20250108	4290	9.32	20250204	8410	-44.23	20240226	4290	9.32	20250204	1.85	N	306040	500	49 억	126764	N	N	N	N
30	20250225	121156	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4660	-5	5	-0.11	7342445	1586	12.39	4620	4665	4575	6060	3270	4665	4629.54	1.28	-256	4761	4712	4656	4607	4551	4737	4632	49	1395	500	3260	5	1	9865828	460	3.50	0.33	12	0.02	1330.00	14073.00	9280	20240219	-49.78	4290	20250204	8.62	5700	-18.25	20250108	4290	8.62	20250204	8410	-44.59	20240226	4290	8.62	20250204	1.85	N	306040	500	49 억	126764	N	N	N	N
31	20250225	111154	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4635	-30	5	-0.64	6336540	1370	10.70	4620	4665	4575	6060	3270	4665	4625.21	1.28	-186	4761	4712	4656	4607	4551	4737	4632	49	1395	500	3260	5	1	9865828	457	3.48	0.33	12	0.01	1330.00	14073.00	9280	20240219	-50.05	4290	20250204	8.04	5700	-18.68	20250108	4290	8.04	20250204	8410	-44.89	20240226	4290	8.04	20250204	1.85	N	306040	500	49 억	126764	N	N	N	N
32	20250225	101152	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4665	0	3	0.00	4514865	976	7.62	4620	4665	4575	6060	3270	4665	4625.89	1.28	-99	4761	4712	4656	4607	4551	4737	4632	49	1395	500	3260	5	1	9865828	460	3.51	0.33	12	0.01	1330.00	14073.00	9280	20240219	-49.73	4290	20250204	8.74	5700	-18.16	20250108	4290	8.74	20250204	8410	-44.53	20240226	4290	8.74	20250204	1.85	N	306040	500	49 억	126764	N	N	N	N
33	20250225	091159	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4635	-30	5	-0.64	1778415	386	3.01	4620	4635	4575	6060	3270	4665	4607.29	1.28	-90	4761	4712	4656	4607	4551	4737	4632	49	1395	500	3260	5	1	9865828	457	3.48	0.33	12	0.00	1330.00	14073.00	9280	20240219	-50.05	4290	20250204	8.04	5700	-18.68	20250108	4290	8.04	20250204	8410	-44.89	20240226	4290	8.04	20250204	1.85	N	306040	500	49 억	126764	N	N	N	N
34	20250224	161145	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4665	5	2	0.11	57911225	12469	67.36	4660	4705	4600	6050	3265	4660	4644.41	1.30	-1168	4736	4697	4626	4587	4516	4717	4607	49	1390	500	3260	5	1	9865828	460	3.51	0.33	12	0.13	1330.00	14073.00	9280	20240219	-49.73	4290	20250204	8.74	5700	-18.16	20250108	4290	8.74	20250204	8410	-44.53	20240226	4290	8.74	20250204	1.87	N	306040	500	49 억	127932	N	N	N	N
35	20250224	151145	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4640	-20	5	-0.43	55632720	11979	64.71	4660	4705	4600	6050	3265	4660	4644.19	1.30	-1154	4736	4697	4626	4587	4516	4717	4607	49	1390	500	3260	5	1	9865828	458	3.49	0.33	12	0.12	1330.00	14073.00	9280	20240219	-50.00	4290	20250204	8.16	5700	-18.60	20250108	4290	8.16	20250204	8410	-44.83	20240226	4290	8.16	20250204	1.87	N	306040	500	49 억	127932	N	N	N	N
36	20250224	141143	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4640	-20	5	-0.43	51689090	11129	60.12	4660	4705	4600	6050	3265	4660	4644.54	1.30	-1187	4736	4697	4626	4587	4516	4717	4607	49	1390	500	3260	5	1	9865828	458	3.49	0.33	12	0.11	1330.00	14073.00	9280	20240219	-50.00	4290	20250204	8.16	5700	-18.60	20250108	4290	8.16	20250204	8410	-44.83	20240226	4290	8.16	20250204	1.87	N	306040	500	49 억	127932	N	N	N	N
37	20250224	131145	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4640	-20	5	-0.43	46999660	10120	54.67	4660	4705	4600	6050	3265	4660	4644.24	1.30	-1060	4736	4697	4626	4587	4516	4717	4607	49	1390	500	3260	5	1	9865828	458	3.49	0.33	12	0.10	1330.00	14073.00	9280	20240219	-50.00	4290	20250204	8.16	5700	-18.60	20250108	4290	8.16	20250204	8410	-44.83	20240226	4290	8.16	20250204	1.87	N	306040	500	49 억	127932	N	N	N	N
38	20250224	121142	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4625	-35	5	-0.75	41809920	9000	48.62	4660	4705	4600	6050	3265	4660	4645.55	1.30	-1065	4736	4697	4626	4587	4516	4717	4607	49	1390	500	3260	5	1	9865828	456	3.48	0.33	12	0.09	1330.00	14073.00	9280	20240219	-50.16	4290	20250204	7.81	5700	-18.86	20250108	4290	7.81	20250204	8410	-45.01	20240226	4290	7.81	20250204	1.87	N	306040	500	49 억	127932	N	N	N	N
39	20250224	111139	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4630	-30	5	-0.64	41435270	8919	48.18	4660	4705	4600	6050	3265	4660	4645.73	1.30	-1065	4736	4697	4626	4587	4516	4717	4607	49	1390	500	3260	5	1	9865828	457	3.48	0.33	12	0.09	1330.00	14073.00	9280	20240219	-50.11	4290	20250204	7.93	5700	-18.77	20250108	4290	7.93	20250204	8410	-44.95	20240226	4290	7.93	20250204	1.87	N	306040	500	49 억	127932	N	N	N	N
40	20250224	101139	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4670	10	2	0.21	26273080	5643	30.48	4660	4705	4600	6050	3265	4660	4655.87	1.30	-961	4736	4697	4626	4587	4516	4717	4607	49	1390	500	3260	5	1	9865828	461	3.51	0.33	12	0.06	1330.00	14073.00	9280	20240219	-49.68	4290	20250204	8.86	5700	-18.07	20250108	4290	8.86	20250204	8410	-44.47	20240226	4290	8.86	20250204	1.87	N	306040	500	49 억	127932	N	N	N	N
41	20250224	091146	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4690	30	2	0.64	10277285	2208	11.93	4660	4705	4600	6050	3265	4660	4654.57	1.30	-339	4736	4697	4626	4587	4516	4717	4607	49	1390	500	3260	5	1	9865828	463	3.53	0.33	12	0.02	1330.00	14073.00	9280	20240219	-49.46	4290	20250204	9.32	5700	-17.72	20250108	4290	9.32	20250204	8410	-44.23	20240226	4290	9.32	20250204	1.87	N	306040	500	49 억	127932	N	N	N	N
42	20250221	161135	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4660	100	2	2.19	84800030	18507	174.27	4565	4665	4555	5920	3195	4560	4582.05	1.30	-121	4653	4606	4553	4506	4453	4630	4530	49	1360	500	3190	5	1	9865828	460	3.50	0.33	12	0.19	1330.00	14073.00	9280	20240219	-49.78	4290	20250204	8.62	5700	-18.25	20250108	4290	8.62	20250204	8490	-45.11	20240221	4290	8.62	20250204	1.87	N	306040	500	49 억	128053	N	N	N	N
43	20250221	151140	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4600	40	2	0.88	76326335	16682	157.08	4565	4665	4555	5920	3195	4560	4575.37	1.30	148	4653	4606	4553	4506	4453	4630	4530	49	1360	500	3190	5	1	9865828	454	3.46	0.33	12	0.17	1330.00	14073.00	9280	20240219	-50.43	4290	20250204	7.23	5700	-19.30	20250108	4290	7.23	20250204	8490	-45.82	20240221	4290	7.23	20250204	1.87	N	306040	500	49 억	128053	N	N	N	N
44	20250221	141141	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4580	20	2	0.44	71916060	15720	148.02	4565	4665	4555	5920	3195	4560	4574.81	1.30	514	4653	4606	4553	4506	4453	4630	4530	49	1360	500	3190	5	1	9865828	452	3.44	0.33	12	0.16	1330.00	14073.00	9280	20240219	-50.65	4290	20250204	6.76	5700	-19.65	20250108	4290	6.76	20250204	8490	-46.05	20240221	4290	6.76	20250204	1.87	N	306040	500	49 억	128053	N	N	N	N
45	20250221	131140	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4620	60	2	1.32	56489105	12344	116.23	4565	4665	4555	5920	3195	4560	4576.24	1.30	-143	4653	4606	4553	4506	4453	4630	4530	49	1360	500	3190	5	1	9865828	456	3.47	0.33	12	0.13	1330.00	14073.00	9280	20240219	-50.22	4290	20250204	7.69	5700	-18.95	20250108	4290	7.69	20250204	8490	-45.58	20240221	4290	7.69	20250204	1.87	N	306040	500	49 억	128053	N	N	N	N
46	20250221	121140	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4645	85	2	1.86	56160955	12273	115.56	4565	4665	4555	5920	3195	4560	4575.98	1.30	-133	4653	4606	4553	4506	4453	4630	4530	49	1360	500	3190	5	1	9865828	458	3.49	0.33	12	0.12	1330.00	14073.00	9280	20240219	-49.95	4290	20250204	8.28	5700	-18.51	20250108	4290	8.28	20250204	8490	-45.29	20240221	4290	8.28	20250204	1.87	N	306040	500	49 억	128053	N	N	N	N
47	20250221	111135	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4570	10	2	0.22	49030185	10723	100.97	4565	4600	4555	5920	3195	4560	4572.43	1.30	33	4653	4606	4553	4506	4453	4630	4530	49	1360	500	3190	5	1	9865828	451	3.44	0.32	12	0.11	1330.00	14073.00	9280	20240219	-50.75	4290	20250204	6.53	5700	-19.82	20250108	4290	6.53	20250204	8490	-46.17	20240221	4290	6.53	20250204	1.87	N	306040	500	49 억	128053	N	N	N	N
48	20250221	101138	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4595	35	2	0.77	31450945	6884	64.82	4565	4595	4555	5920	3195	4560	4568.70	1.30	-127	4653	4606	4553	4506	4453	4630	4530	49	1360	500	3190	5	1	9865828	453	3.45	0.33	12	0.07	1330.00	14073.00	9280	20240219	-50.48	4290	20250204	7.11	5700	-19.39	20250108	4290	7.11	20250204	8490	-45.88	20240221	4290	7.11	20250204	1.87	N	306040	500	49 억	128053	N	N	N	N
49	20250221	091141	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4585	25	2	0.55	5914925	1297	12.21	4565	4585	4555	5920	3195	4560	4560.47	1.30	-208	4653	4606	4553	4506	4453	4630	4530	49	1360	500	3190	5	1	9865828	452	3.45	0.33	12	0.01	1330.00	14073.00	9280	20240219	-50.59	4290	20250204	6.88	5700	-19.56	20250108	4290	6.88	20250204	8490	-46.00	20240221	4290	6.88	20250204	1.87	N	306040	500	49 억	128053	N	N	N	N
50	20250220	161129	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4560	25	2	0.55	48477420	10619	43.20	4535	4600	4500	5890	3175	4535	4565.16	1.30	-243	4678	4606	4528	4456	4378	4642	4492	49	1355	500	3170	5	1	9865828	450	3.43	0.32	12	0.11	1330.00	14073.00	9280	20240219	-50.86	4290	20250204	6.29	5700	-20.00	20250108	4290	6.29	20250204	8530	-46.54	20240220	4290	6.29	20250204	1.92	N	306040	500	49 억	128290	N	N	N	N
51	20250220	151136	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4550	15	2	0.33	47752895	10460	42.55	4535	4600	4500	5890	3175	4535	4565.29	1.30	-136	4678	4606	4528	4456	4378	4642	4492	49	1355	500	3170	5	1	9865828	449	3.42	0.32	12	0.11	1330.00	14073.00	9280	20240219	-50.97	4290	20250204	6.06	5700	-20.18	20250108	4290	6.06	20250204	8530	-46.66	20240220	4290	6.06	20250204	1.92	N	306040	500	49 억	128290	N	N	N	N
52	20250220	141135	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4565	30	2	0.66	46405380	10164	41.35	4535	4600	4500	5890	3175	4535	4565.66	1.30	-136	4678	4606	4528	4456	4378	4642	4492	49	1355	500	3170	5	1	9865828	450	3.43	0.32	12	0.10	1330.00	14073.00	9280	20240219	-50.81	4290	20250204	6.41	5700	-19.91	20250108	4290	6.41	20250204	8530	-46.48	20240220	4290	6.41	20250204	1.92	N	306040	500	49 억	128290	N	N	N	N
53	20250220	131131	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4580	45	2	0.99	43774045	9587	39.00	4535	4600	4500	5890	3175	4535	4565.98	1.30	-136	4678	4606	4528	4456	4378	4642	4492	49	1355	500	3170	5	1	9865828	452	3.44	0.33	12	0.10	1330.00	14073.00	9280	20240219	-50.65	4290	20250204	6.76	5700	-19.65	20250108	4290	6.76	20250204	8530	-46.31	20240220	4290	6.76	20250204	1.92	N	306040	500	49 억	128290	N	N	N	N
54	20250220	121133	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4560	25	2	0.55	35645140	7804	31.75	4535	4600	4500	5890	3175	4535	4567.55	1.30	-527	4678	4606	4528	4456	4378	4642	4492	49	1355	500	3170	5	1	9865828	450	3.43	0.32	12	0.08	1330.00	14073.00	9280	20240219	-50.86	4290	20250204	6.29	5700	-20.00	20250108	4290	6.29	20250204	8530	-46.54	20240220	4290	6.29	20250204	1.92	N	306040	500	49 억	128290	N	N	N	N
55	20250220	111133	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4565	30	2	0.66	23477450	5145	20.93	4535	4600	4500	5890	3175	4535	4563.16	1.30	-512	4678	4606	4528	4456	4378	4642	4492	49	1355	500	3170	5	1	9865828	450	3.43	0.32	12	0.05	1330.00	14073.00	9280	20240219	-50.81	4290	20250204	6.41	5700	-19.91	20250108	4290	6.41	20250204	8530	-46.48	20240220	4290	6.41	20250204	1.92	N	306040	500	49 억	128290	N	N	N	N
56	20250220	101133	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4580	45	2	0.99	21710530	4757	19.35	4535	4600	4500	5890	3175	4535	4563.91	1.30	-500	4678	4606	4528	4456	4378	4642	4492	49	1355	500	3170	5	1	9865828	452	3.44	0.33	12	0.05	1330.00	14073.00	9280	20240219	-50.65	4290	20250204	6.76	5700	-19.65	20250108	4290	6.76	20250204	8530	-46.31	20240220	4290	6.76	20250204	1.92	N	306040	500	49 억	128290	N	N	N	N
57	20250220	091136	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4525	-10	5	-0.22	1145680	254	1.03	4535	4535	4500	5890	3175	4535	4510.55	1.30	6	4678	4606	4528	4456	4378	4642	4492	49	1355	500	3170	5	1	9865828	446	3.40	0.32	12	0.00	1330.00	14073.00	9280	20240219	-51.24	4290	20250204	5.48	5700	-20.61	20250108	4290	5.48	20250204	8530	-46.95	20240220	4290	5.48	20250204	1.92	N	306040	500	49 억	128290	N	N	N	N
58	20250219	161128	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4535	40	2	0.89	111172095	24575	128.69	4495	4600	4450	5840	3150	4495	4523.79	1.31	2999	4675	4585	4480	4390	4285	4630	4435	49	1345	500	3140	5	1	9865828	447	3.41	0.32	12	0.25	1330.00	14073.00	9280	20240219	-51.13	4290	20250204	5.71	5700	-20.44	20250108	4290	5.71	20250204	9280	-51.13	20240219	4290	5.71	20250204	1.91	N	306040	500	49 억	128783	N	N	N	N
59	20250219	151132	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4530	35	2	0.78	105849200	23399	122.53	4495	4600	4450	5840	3150	4495	4523.66	1.31	2996	4675	4585	4480	4390	4285	4630	4435	49	1345	500	3140	5	1	9865828	447	3.41	0.32	12	0.24	1330.00	14073.00	9280	20240219	-51.19	4290	20250204	5.59	5700	-20.53	20250108	4290	5.59	20250204	9280	-51.19	20240219	4290	5.59	20250204	1.91	N	306040	500	49 억	128783	N	N	N	N
60	20250219	141127	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4510	15	2	0.33	89841865	19866	104.03	4495	4600	4450	5840	3150	4495	4522.39	1.31	1993	4675	4585	4480	4390	4285	4630	4435	49	1345	500	3140	5	1	9865828	445	3.39	0.32	12	0.20	1330.00	14073.00	9280	20240219	-51.40	4290	20250204	5.13	5700	-20.88	20250108	4290	5.13	20250204	9280	-51.40	20240219	4290	5.13	20250204	1.91	N	306040	500	49 억	128783	N	N	N	N
61	20250219	131128	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4520	25	2	0.56	77696640	17174	89.93	4495	4600	4450	5840	3150	4495	4524.09	1.31	1329	4675	4585	4480	4390	4285	4630	4435	49	1345	500	3140	5	1	9865828	446	3.40	0.32	12	0.17	1330.00	14073.00	9280	20240219	-51.29	4290	20250204	5.36	5700	-20.70	20250108	4290	5.36	20250204	9280	-51.29	20240219	4290	5.36	20250204	1.91	N	306040	500	49 억	128783	N	N	N	N
62	20250219	121128	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4515	20	2	0.44	73066265	16149	84.56	4495	4600	4450	5840	3150	4495	4524.51	1.31	734	4675	4585	4480	4390	4285	4630	4435	49	1345	500	3140	5	1	9865828	445	3.39	0.32	12	0.16	1330.00	14073.00	9280	20240219	-51.35	4290	20250204	5.24	5700	-20.79	20250108	4290	5.24	20250204	9280	-51.35	20240219	4290	5.24	20250204	1.91	N	306040	500	49 억	128783	N	N	N	N
63	20250219	111129	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4530	35	2	0.78	65727780	14526	76.06	4495	4600	4450	5840	3150	4495	4524.84	1.31	164	4675	4585	4480	4390	4285	4630	4435	49	1345	500	3140	5	1	9865828	447	3.41	0.32	12	0.15	1330.00	14073.00	9280	20240219	-51.19	4290	20250204	5.59	5700	-20.53	20250108	4290	5.59	20250204	9280	-51.19	20240219	4290	5.59	20250204	1.91	N	306040	500	49 억	128783	N	N	N	N
64	20250219	101129	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4515	20	2	0.44	42922270	9482	49.65	4495	4600	4450	5840	3150	4495	4526.71	1.31	-377	4675	4585	4480	4390	4285	4630	4435	49	1345	500	3140	5	1	9865828	445	3.39	0.32	12	0.10	1330.00	14073.00	9280	20240219	-51.35	4290	20250204	5.24	5700	-20.79	20250108	4290	5.24	20250204	9280	-51.35	20240219	4290	5.24	20250204	1.91	N	306040	500	49 억	128783	N	N	N	N
65	20250219	091131	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4500	5	2	0.11	2658125	593	3.11	4495	4500	4450	5840	3150	4495	4482.50	1.31	-252	4675	4585	4480	4390	4285	4630	4435	49	1345	500	3140	5	1	9865828	444	3.38	0.32	12	0.01	1330.00	14073.00	9280	20240219	-51.51	4290	20250204	4.90	5700	-21.05	20250108	4290	4.90	20250204	9280	-51.51	20240219	4290	4.90	20250204	1.91	N	306040	500	49 억	128783	N	N	N	N
66	20250218	161124	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4495	85	2	1.93	84730765	19090	204.50	4375	4570	4375	5730	3090	4410	4438.48	1.30	2348	4443	4426	4398	4381	4353	4435	4390	49	1320	500	3080	5	1	9865828	443	3.38	0.32	12	0.19	1330.00	14073.00	9280	20240219	-51.56	4290	20250204	4.78	5700	-21.14	20250108	4290	4.78	20250204	9280	-51.56	20240219	4290	4.78	20250204	1.91	N	306040	500	49 억	128442	N	N	N	N
67	20250218	151126	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4500	90	2	2.04	83056360	18717	200.50	4375	4570	4375	5730	3090	4410	4437.48	1.30	2378	4443	4426	4398	4381	4353	4435	4390	49	1320	500	3080	5	1	9865828	444	3.38	0.32	12	0.19	1330.00	14073.00	9280	20240219	-51.51	4290	20250204	4.90	5700	-21.05	20250108	4290	4.90	20250204	9280	-51.51	20240219	4290	4.90	20250204	1.91	N	306040	500	49 억	128442	N	N	N	N
68	20250218	141127	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4455	45	2	1.02	64985675	14680	157.26	4375	4570	4375	5730	3090	4410	4426.82	1.30	2194	4443	4426	4398	4381	4353	4435	4390	49	1320	500	3080	5	1	9865828	440	3.35	0.32	12	0.15	1330.00	14073.00	9280	20240219	-51.99	4290	20250204	3.85	5700	-21.84	20250108	4290	3.85	20250204	9280	-51.99	20240219	4290	3.85	20250204	1.91	N	306040	500	49 억	128442	N	N	N	N
69	20250218	131124	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4420	10	2	0.23	28386590	6455	69.15	4375	4425	4375	5730	3090	4410	4397.61	1.30	1704	4443	4426	4398	4381	4353	4435	4390	49	1320	500	3080	5	1	9865828	436	3.32	0.31	12	0.07	1330.00	14073.00	9280	20240219	-52.37	4290	20250204	3.03	5700	-22.46	20250108	4290	3.03	20250204	9280	-52.37	20240219	4290	3.03	20250204	1.91	N	306040	500	49 억	128442	N	N	N	N
70	20250218	121127	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4415	5	2	0.11	25082335	5707	61.14	4375	4415	4375	5730	3090	4410	4395.01	1.30	1120	4443	4426	4398	4381	4353	4435	4390	49	1320	500	3080	5	1	9865828	436	3.32	0.31	12	0.06	1330.00	14073.00	9280	20240219	-52.42	4290	20250204	2.91	5700	-22.54	20250108	4290	2.91	20250204	9280	-52.42	20240219	4290	2.91	20250204	1.91	N	306040	500	49 억	128442	N	N	N	N
71	20250218	111124	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4390	-20	5	-0.45	22978945	5230	56.03	4375	4415	4375	5730	3090	4410	4393.68	1.30	655	4443	4426	4398	4381	4353	4435	4390	49	1320	500	3080	5	1	9865828	433	3.30	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.69	4290	20250204	2.33	5700	-22.98	20250108	4290	2.33	20250204	9280	-52.69	20240219	4290	2.33	20250204	1.91	N	306040	500	49 억	128442	N	N	N	N
72	20250218	101124	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4410	0	3	0.00	8413735	1914	20.50	4375	4410	4375	5730	3090	4410	4395.89	1.30	218	4443	4426	4398	4381	4353	4435	4390	49	1320	500	3080	5	1	9865828	435	3.32	0.31	12	0.02	1330.00	14073.00	9280	20240219	-52.48	4290	20250204	2.80	5700	-22.63	20250108	4290	2.80	20250204	9280	-52.48	20240219	4290	2.80	20250204	1.91	N	306040	500	49 억	128442	N	N	N	N
73	20250218	091128	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4395	-15	5	-0.34	590930	135	1.45	4375	4410	4375	5730	3090	4410	4377.26	1.30	-15	4443	4426	4398	4381	4353	4435	4390	49	1320	500	3080	5	1	9865828	434	3.30	0.31	12	0.00	1330.00	14073.00	9280	20240219	-52.64	4290	20250204	2.45	5700	-22.89	20250108	4290	2.45	20250204	9280	-52.64	20240219	4290	2.45	20250204	1.91	N	306040	500	49 억	128442	N	N	N	N
74	20250217	161124	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4410	25	2	0.57	39938705	9077	191.22	4385	4415	4370	5700	3070	4385	4399.99	1.30	415	4458	4421	4363	4326	4268	4392	4297	49	1315	500	3060	5	1	9865828	435	3.32	0.31	12	0.09	1330.00	14073.00	9280	20240219	-52.48	4290	20250204	2.80	5700	-22.63	20250108	4290	2.80	20250204	9280	-52.48	20240219	4290	2.80	20250204	1.93	N	306040	500	49 억	128028	N	N	N	N
75	20250217	151122	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4395	10	2	0.23	29068665	6611	139.27	4385	4415	4370	5700	3070	4385	4397.01	1.30	377	4458	4421	4363	4326	4268	4392	4297	49	1315	500	3060	5	1	9865828	434	3.30	0.31	12	0.07	1330.00	14073.00	9280	20240219	-52.64	4290	20250204	2.45	5700	-22.89	20250108	4290	2.45	20250204	9280	-52.64	20240219	4290	2.45	20250204	1.93	N	306040	500	49 억	128028	N	N	N	N
76	20250217	141121	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4395	10	2	0.23	28123720	6396	134.74	4385	4415	4370	5700	3070	4385	4397.08	1.30	354	4458	4421	4363	4326	4268	4392	4297	49	1315	500	3060	5	1	9865828	434	3.30	0.31	12	0.06	1330.00	14073.00	9280	20240219	-52.64	4290	20250204	2.45	5700	-22.89	20250108	4290	2.45	20250204	9280	-52.64	20240219	4290	2.45	20250204	1.93	N	306040	500	49 억	128028	N	N	N	N
77	20250217	131126	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4400	15	2	0.34	24730595	5625	118.50	4385	4415	4370	5700	3070	4385	4396.55	1.30	269	4458	4421	4363	4326	4268	4392	4297	49	1315	500	3060	5	1	9865828	434	3.31	0.31	12	0.06	1330.00	14073.00	9280	20240219	-52.59	4290	20250204	2.56	5700	-22.81	20250108	4290	2.56	20250204	9280	-52.59	20240219	4290	2.56	20250204	1.93	N	306040	500	49 억	128028	N	N	N	N
78	20250217	121125	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4405	20	2	0.46	20049845	4564	96.14	4385	4415	4370	5700	3070	4385	4393.04	1.30	292	4458	4421	4363	4326	4268	4392	4297	49	1315	500	3060	5	1	9865828	435	3.31	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.53	4290	20250204	2.68	5700	-22.72	20250108	4290	2.68	20250204	9280	-52.53	20240219	4290	2.68	20250204	1.93	N	306040	500	49 억	128028	N	N	N	N
79	20250217	111124	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	0	3	0.00	7238275	1653	34.82	4385	4385	4370	5700	3070	4385	4378.87	1.30	218	4458	4421	4363	4326	4268	4392	4297	49	1315	500	3060	5	1	9865828	433	3.30	0.31	12	0.02	1330.00	14073.00	9280	20240219	-52.75	4290	20250204	2.21	5700	-23.07	20250108	4290	2.21	20250204	9280	-52.75	20240219	4290	2.21	20250204	1.93	N	306040	500	49 억	128028	N	N	N	N
80	20250217	101120	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4370	-15	5	-0.34	730845	167	3.52	4385	4385	4370	5700	3070	4385	4376.32	1.30	23	4458	4421	4363	4326	4268	4392	4297	49	1315	500	3060	5	1	9865828	431	3.29	0.31	12	0.00	1330.00	14073.00	9280	20240219	-52.91	4290	20250204	1.86	5700	-23.33	20250108	4290	1.86	20250204	9280	-52.91	20240219	4290	1.86	20250204	1.93	N	306040	500	49 억	128028	N	N	N	N
81	20250217	091122	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	-5	5	-0.11	175385	40	0.84	4385	4385	4380	5700	3070	4385	4384.62	1.30	6	4458	4421	4363	4326	4268	4392	4297	49	1315	500	3060	5	1	9865828	432	3.29	0.31	12	0.00	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.93	N	306040	500	49 억	128028	N	N	N	N
82	20250214	161115	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	0	3	0.00	20200025	4647	61.22	4400	4400	4305	5700	3070	4385	4346.90	1.30	-229	4435	4410	4370	4345	4305	4422	4357	49	1315	500	3060	5	1	9865828	433	3.30	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.75	4290	20250204	2.21	5700	-23.07	20250108	4290	2.21	20250204	9280	-52.75	20240219	4290	2.21	20250204	1.88	N	306040	500	49 억	128257	N	N	N	N
83	20250214	151115	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4375	-10	5	-0.23	19941305	4588	60.44	4400	4400	4305	5700	3070	4385	4346.40	1.30	-226	4435	4410	4370	4345	4305	4422	4357	49	1315	500	3060	5	1	9865828	432	3.29	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.86	4290	20250204	1.98	5700	-23.25	20250108	4290	1.98	20250204	9280	-52.86	20240219	4290	1.98	20250204	1.88	N	306040	500	49 억	128257	N	N	N	N
84	20250214	141116	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4360	-25	5	-0.57	16403795	3780	49.80	4400	4400	4305	5700	3070	4385	4339.63	1.30	1	4435	4410	4370	4345	4305	4422	4357	49	1315	500	3060	5	1	9865828	430	3.28	0.31	12	0.04	1330.00	14073.00	9280	20240219	-53.02	4290	20250204	1.63	5700	-23.51	20250108	4290	1.63	20250204	9280	-53.02	20240219	4290	1.63	20250204	1.88	N	306040	500	49 억	128257	N	N	N	N
85	20250214	131118	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4365	-20	5	-0.46	15592405	3594	47.35	4400	4400	4305	5700	3070	4385	4338.45	1.30	-5	4435	4410	4370	4345	4305	4422	4357	49	1315	500	3060	5	1	9865828	431	3.28	0.31	12	0.04	1330.00	14073.00	9280	20240219	-52.96	4290	20250204	1.75	5700	-23.42	20250108	4290	1.75	20250204	9280	-52.96	20240219	4290	1.75	20250204	1.88	N	306040	500	49 억	128257	N	N	N	N
86	20250214	121115	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4345	-40	5	-0.91	14760725	3403	44.83	4400	4400	4305	5700	3070	4385	4337.56	1.30	84	4435	4410	4370	4345	4305	4422	4357	49	1315	500	3060	5	1	9865828	429	3.27	0.31	12	0.03	1330.00	14073.00	9280	20240219	-53.18	4290	20250204	1.28	5700	-23.77	20250108	4290	1.28	20250204	9280	-53.18	20240219	4290	1.28	20250204	1.88	N	306040	500	49 억	128257	N	N	N	N
87	20250214	111112	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4355	-30	5	-0.68	12953240	2987	39.35	4400	4400	4305	5700	3070	4385	4336.54	1.30	70	4435	4410	4370	4345	4305	4422	4357	49	1315	500	3060	5	1	9865828	430	3.27	0.31	12	0.03	1330.00	14073.00	9280	20240219	-53.07	4290	20250204	1.52	5700	-23.60	20250108	4290	1.52	20250204	9280	-53.07	20240219	4290	1.52	20250204	1.88	N	306040	500	49 억	128257	N	N	N	N
88	20250214	101112	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4345	-40	5	-0.91	12831330	2959	38.98	4400	4400	4305	5700	3070	4385	4336.37	1.30	95	4435	4410	4370	4345	4305	4422	4357	49	1315	500	3060	5	1	9865828	429	3.27	0.31	12	0.03	1330.00	14073.00	9280	20240219	-53.18	4290	20250204	1.28	5700	-23.77	20250108	4290	1.28	20250204	9280	-53.18	20240219	4290	1.28	20250204	1.88	N	306040	500	49 억	128257	N	N	N	N
89	20250214	091117	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	-5	5	-0.11	2908015	669	8.81	4400	4400	4305	5700	3070	4385	4346.81	1.30	-8	4435	4410	4370	4345	4305	4422	4357	49	1315	500	3060	5	1	9865828	432	3.29	0.31	12	0.01	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.88	N	306040	500	49 억	128257	N	N	N	N
90	20250213	161106	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	45	2	1.04	33113715	7591	45.38	4340	4395	4330	5640	3040	4340	4362.22	1.30	1299	4623	4481	4408	4266	4193	4445	4230	49	1300	500	3030	5	1	9865828	433	3.30	0.31	12	0.08	1330.00	14073.00	9280	20240219	-52.75	4290	20250204	2.21	5700	-23.07	20250108	4290	2.21	20250204	9280	-52.75	20240219	4290	2.21	20250204	1.92	N	306040	500	49 억	127958	N	N	N	N
91	20250213	151107	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	40	2	0.92	32412570	7431	44.42	4340	4395	4330	5640	3040	4340	4361.80	1.30	1331	4623	4481	4408	4266	4193	4445	4230	49	1300	500	3030	5	1	9865828	432	3.29	0.31	12	0.08	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.92	N	306040	500	49 억	127958	N	N	N	N
92	20250213	141104	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4375	35	2	0.81	29944035	6867	41.05	4340	4395	4330	5640	3040	4340	4360.57	1.30	982	4623	4481	4408	4266	4193	4445	4230	49	1300	500	3030	5	1	9865828	432	3.29	0.31	12	0.07	1330.00	14073.00	9280	20240219	-52.86	4290	20250204	1.98	5700	-23.25	20250108	4290	1.98	20250204	9280	-52.86	20240219	4290	1.98	20250204	1.92	N	306040	500	49 억	127958	N	N	N	N
93	20250213	131105	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4370	30	2	0.69	25669120	5889	35.20	4340	4395	4330	5640	3040	4340	4358.82	1.30	553	4623	4481	4408	4266	4193	4445	4230	49	1300	500	3030	5	1	9865828	431	3.29	0.31	12	0.06	1330.00	14073.00	9280	20240219	-52.91	4290	20250204	1.86	5700	-23.33	20250108	4290	1.86	20250204	9280	-52.91	20240219	4290	1.86	20250204	1.92	N	306040	500	49 억	127958	N	N	N	N
94	20250213	121104	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	40	2	0.92	22487275	5162	30.86	4340	4395	4330	5640	3040	4340	4356.31	1.30	383	4623	4481	4408	4266	4193	4445	4230	49	1300	500	3030	5	1	9865828	432	3.29	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.92	N	306040	500	49 억	127958	N	N	N	N
95	20250213	111103	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	40	2	0.92	19586260	4498	26.89	4340	4395	4330	5640	3040	4340	4354.44	1.30	221	4623	4481	4408	4266	4193	4445	4230	49	1300	500	3030	5	1	9865828	432	3.29	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.92	N	306040	500	49 억	127958	N	N	N	N
96	20250213	101104	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4355	15	2	0.35	13051735	3001	17.94	4340	4395	4330	5640	3040	4340	4349.13	1.30	60	4623	4481	4408	4266	4193	4445	4230	49	1300	500	3030	5	1	9865828	430	3.27	0.31	12	0.03	1330.00	14073.00	9280	20240219	-53.07	4290	20250204	1.52	5700	-23.60	20250108	4290	1.52	20250204	9280	-53.07	20240219	4290	1.52	20250204	1.92	N	306040	500	49 억	127958	N	N	N	N
97	20250213	091058	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4330	-10	5	-0.23	5359035	1235	7.38	4340	4380	4330	5640	3040	4340	4339.30	1.30	-25	4623	4481	4408	4266	4193	4445	4230	49	1300	500	3030	5	1	9865828	427	3.26	0.31	12	0.01	1330.00	14073.00	9280	20240219	-53.34	4290	20250204	0.93	5700	-24.04	20250108	4290	0.93	20250204	9280	-53.34	20240219	4290	0.93	20250204	1.92	N	306040	500	49 억	127958	N	N	N	N
98	20250212	161057	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4340	-75	5	-1.70	73471025	16725	274.32	4420	4550	4335	5730	3095	4415	4392.89	1.34	-4323	4448	4431	4403	4386	4358	4440	4395	49	1315	500	3090	5	1	9865828	428	3.26	0.31	12	0.17	1330.00	14073.00	9280	20240219	-53.23	4290	20250204	1.17	5700	-23.86	20250108	4290	1.17	20250204	9280	-53.23	20240219	4290	1.17	20250204	1.92	N	306040	500	49 억	132281	N	N	N	N
99	20250212	151054	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	-35	5	-0.79	67384980	15323	251.32	4420	4550	4335	5730	3095	4415	4397.64	1.34	-4293	4448	4431	4403	4386	4358	4440	4395	49	1315	500	3090	5	1	9865828	432	3.29	0.31	12	0.16	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.92	N	306040	500	49 억	132281	N	N	N	N
100	20250212	141056	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	-35	5	-0.79	66828630	15196	249.24	4420	4550	4335	5730	3095	4415	4397.78	1.34	-4306	4448	4431	4403	4386	4358	4440	4395	49	1315	500	3090	5	1	9865828	432	3.29	0.31	12	0.15	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.92	N	306040	500	49 억	132281	N	N	N	N
101	20250212	131059	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4390	-25	5	-0.57	65063200	14793	242.63	4420	4550	4335	5730	3095	4415	4398.24	1.34	-4305	4448	4431	4403	4386	4358	4440	4395	49	1315	500	3090	5	1	9865828	433	3.30	0.31	12	0.15	1330.00	14073.00	9280	20240219	-52.69	4290	20250204	2.33	5700	-22.98	20250108	4290	2.33	20250204	9280	-52.69	20240219	4290	2.33	20250204	1.92	N	306040	500	49 억	132281	N	N	N	N
102	20250212	121055	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4370	-45	5	-1.02	63336245	14399	236.17	4420	4550	4335	5730	3095	4415	4398.66	1.34	-4301	4448	4431	4403	4386	4358	4440	4395	49	1315	500	3090	5	1	9865828	431	3.29	0.31	12	0.15	1330.00	14073.00	9280	20240219	-52.91	4290	20250204	1.86	5700	-23.33	20250108	4290	1.86	20250204	9280	-52.91	20240219	4290	1.86	20250204	1.92	N	306040	500	49 억	132281	N	N	N	N
103	20250212	111054	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4370	-45	5	-1.02	63274875	14385	235.94	4420	4550	4335	5730	3095	4415	4398.67	1.34	-4301	4448	4431	4403	4386	4358	4440	4395	49	1315	500	3090	5	1	9865828	431	3.29	0.31	12	0.15	1330.00	14073.00	9280	20240219	-52.91	4290	20250204	1.86	5700	-23.33	20250108	4290	1.86	20250204	9280	-52.91	20240219	4290	1.86	20250204	1.92	N	306040	500	49 억	132281	N	N	N	N
104	20250212	101048	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4335	-80	5	-1.81	52066045	11817	193.82	4420	4550	4335	5730	3095	4415	4406.03	1.34	-4196	4448	4431	4403	4386	4358	4440	4395	49	1315	500	3090	5	1	9865828	428	3.26	0.31	12	0.12	1330.00	14073.00	9280	20240219	-53.29	4290	20250204	1.05	5700	-23.95	20250108	4290	1.05	20250204	9280	-53.29	20240219	4290	1.05	20250204	1.92	N	306040	500	49 억	132281	N	N	N	N
105	20250212	091010	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	-35	5	-0.79	25143665	5648	92.64	4420	4550	4380	5730	3095	4415	4451.78	1.34	-356	4448	4431	4403	4386	4358	4440	4395	49	1315	500	3090	5	1	9865828	432	3.29	0.31	12	0.06	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.92	N	306040	500	49 억	132281	N	N	N	N
106	20250211	161059	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4415	25	2	0.57	26673285	6082	68.95	4375	4420	4375	5700	3075	4390	4385.59	1.35	-918	4446	4417	4371	4342	4296	4395	4320	49	1310	500	3070	5	1	9865828	436	3.32	0.31	12	0.06	1330.00	14073.00	9280	20240219	-52.42	4290	20250204	2.91	5700	-22.54	20250108	4290	2.91	20250204	9280	-52.42	20240219	4290	2.91	20250204	1.93	N	306040	500	49 억	133199	N	N	N	N
107	20250211	151059	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	-5	5	-0.11	22659090	5170	58.61	4375	4400	4375	5700	3075	4390	4382.80	1.35	-961	4446	4417	4371	4342	4296	4395	4320	49	1310	500	3070	5	1	9865828	433	3.30	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.75	4290	20250204	2.21	5700	-23.07	20250108	4290	2.21	20250204	9280	-52.75	20240219	4290	2.21	20250204	1.93	N	306040	500	49 억	133199	N	N	N	N
108	20250211	141058	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4395	5	2	0.11	19988860	4561	51.71	4375	4400	4375	5700	3075	4390	4382.56	1.35	-946	4446	4417	4371	4342	4296	4395	4320	49	1310	500	3070	5	1	9865828	434	3.30	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.64	4290	20250204	2.45	5700	-22.89	20250108	4290	2.45	20250204	9280	-52.64	20240219	4290	2.45	20250204	1.93	N	306040	500	49 억	133199	N	N	N	N
109	20250211	131059	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4375	-15	5	-0.34	18247035	4164	47.21	4375	4400	4375	5700	3075	4390	4382.09	1.35	-1063	4446	4417	4371	4342	4296	4395	4320	49	1310	500	3070	5	1	9865828	432	3.29	0.31	12	0.04	1330.00	14073.00	9280	20240219	-52.86	4290	20250204	1.98	5700	-23.25	20250108	4290	1.98	20250204	9280	-52.86	20240219	4290	1.98	20250204	1.93	N	306040	500	49 억	133199	N	N	N	N
110	20250211	121057	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	-10	5	-0.23	14326195	3269	37.06	4375	4400	4375	5700	3075	4390	4382.44	1.35	-1063	4446	4417	4371	4342	4296	4395	4320	49	1310	500	3070	5	1	9865828	432	3.29	0.31	12	0.03	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.93	N	306040	500	49 억	133199	N	N	N	N
111	20250211	111058	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	-5	5	-0.11	14063380	3209	36.38	4375	4400	4375	5700	3075	4390	4382.48	1.35	-1063	4446	4417	4371	4342	4296	4395	4320	49	1310	500	3070	5	1	9865828	433	3.30	0.31	12	0.03	1330.00	14073.00	9280	20240219	-52.75	4290	20250204	2.21	5700	-23.07	20250108	4290	2.21	20250204	9280	-52.75	20240219	4290	2.21	20250204	1.93	N	306040	500	49 억	133199	N	N	N	N
112	20250211	101058	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4395	5	2	0.11	2199735	501	5.68	4375	4400	4375	5700	3075	4390	4390.69	1.35	-49	4446	4417	4371	4342	4296	4395	4320	49	1310	500	3070	5	1	9865828	434	3.30	0.31	12	0.01	1330.00	14073.00	9280	20240219	-52.64	4290	20250204	2.45	5700	-22.89	20250108	4290	2.45	20250204	9280	-52.64	20240219	4290	2.45	20250204	1.93	N	306040	500	49 억	133199	N	N	N	N
113	20250211	091103	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4400	10	2	0.23	402780	92	1.04	4375	4400	4375	5700	3075	4390	4378.04	1.35	23	4446	4417	4371	4342	4296	4395	4320	49	1310	500	3070	5	1	9865828	434	3.31	0.31	12	0.00	1330.00	14073.00	9280	20240219	-52.59	4290	20250204	2.56	5700	-22.81	20250108	4290	2.56	20250204	9280	-52.59	20240219	4290	2.56	20250204	1.93	N	306040	500	49 억	133199	N	N	N	N
114	20250210	161051	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4390	25	2	0.57	38426460	8811	57.15	4400	4400	4325	5670	3060	4365	4361.19	1.36	-802	4521	4442	4396	4317	4271	4420	4295	49	1305	500	3050	5	1	9865828	433	3.30	0.31	12	0.09	1330.00	14073.00	9280	20240219	-52.69	4290	20250204	2.33	5700	-22.98	20250108	4290	2.33	20250204	9280	-52.69	20240219	4290	2.33	20250204	2.03	N	306040	500	49 억	134001	N	N	N	N
115	20250210	151051	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4390	25	2	0.57	38185010	8756	56.80	4400	4400	4325	5670	3060	4365	4361.01	1.36	-802	4521	4442	4396	4317	4271	4420	4295	49	1305	500	3050	5	1	9865828	433	3.30	0.31	12	0.09	1330.00	14073.00	9280	20240219	-52.69	4290	20250204	2.33	5700	-22.98	20250108	4290	2.33	20250204	9280	-52.69	20240219	4290	2.33	20250204	2.03	N	306040	500	49 억	134001	N	N	N	N
116	20250210	141050	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	20	2	0.46	34901925	8005	51.93	4400	4400	4325	5670	3060	4365	4360.02	1.36	-791	4521	4442	4396	4317	4271	4420	4295	49	1305	500	3050	5	1	9865828	433	3.30	0.31	12	0.08	1330.00	14073.00	9280	20240219	-52.75	4290	20250204	2.21	5700	-23.07	20250108	4290	2.21	20250204	9280	-52.75	20240219	4290	2.21	20250204	2.03	N	306040	500	49 억	134001	N	N	N	N
117	20250210	131053	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4370	5	2	0.11	33452195	7674	49.78	4400	4400	4325	5670	3060	4365	4359.16	1.36	-811	4521	4442	4396	4317	4271	4420	4295	49	1305	500	3050	5	1	9865828	431	3.29	0.31	12	0.08	1330.00	14073.00	9280	20240219	-52.91	4290	20250204	1.86	5700	-23.33	20250108	4290	1.86	20250204	9280	-52.91	20240219	4290	1.86	20250204	2.03	N	306040	500	49 억	134001	N	N	N	N
118	20250210	121047	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4360	-5	5	-0.11	30162285	6919	44.88	4400	4400	4325	5670	3060	4365	4359.34	1.36	-1077	4521	4442	4396	4317	4271	4420	4295	49	1305	500	3050	5	1	9865828	430	3.28	0.31	12	0.07	1330.00	14073.00	9280	20240219	-53.02	4290	20250204	1.63	5700	-23.51	20250108	4290	1.63	20250204	9280	-53.02	20240219	4290	1.63	20250204	2.03	N	306040	500	49 억	134001	N	N	N	N
119	20250210	111044	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4355	-10	5	-0.23	20709345	4751	30.82	4400	4400	4325	5670	3060	4365	4358.94	1.36	-1091	4521	4442	4396	4317	4271	4420	4295	49	1305	500	3050	5	1	9865828	430	3.27	0.31	12	0.05	1330.00	14073.00	9280	20240219	-53.07	4290	20250204	1.52	5700	-23.60	20250108	4290	1.52	20250204	9280	-53.07	20240219	4290	1.52	20250204	2.03	N	306040	500	49 억	134001	N	N	N	N
120	20250210	101043	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4355	-10	5	-0.23	12962430	2974	19.29	4400	4400	4325	5670	3060	4365	4358.58	1.36	-1181	4521	4442	4396	4317	4271	4420	4295	49	1305	500	3050	5	1	9865828	430	3.27	0.31	12	0.03	1330.00	14073.00	9280	20240219	-53.07	4290	20250204	1.52	5700	-23.60	20250108	4290	1.52	20250204	9280	-53.07	20240219	4290	1.52	20250204	2.03	N	306040	500	49 억	134001	N	N	N	N
121	20250210	091041	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4355	-10	5	-0.23	3345935	770	4.99	4400	4400	4325	5670	3060	4365	4345.37	1.36	-358	4521	4442	4396	4317	4271	4420	4295	49	1305	500	3050	5	1	9865828	430	3.27	0.31	12	0.01	1330.00	14073.00	9280	20240219	-53.07	4290	20250204	1.52	5700	-23.60	20250108	4290	1.52	20250204	9280	-53.07	20240219	4290	1.52	20250204	2.03	N	306040	500	49 억	134001	N	N	N	N
122	20250207	161030	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4365	-60	5	-1.36	67658275	15416	48.05	4475	4475	4350	5750	3100	4425	4388.83	1.43	-6621	4491	4457	4411	4377	4331	4435	4355	49	1325	500	3090	5	1	9865828	431	3.28	0.31	12	0.16	1330.00	14073.00	9280	20240219	-52.96	4290	20250204	1.75	5700	-23.42	20250108	4290	1.75	20250204	9280	-52.96	20240219	4290	1.75	20250204	1.97	N	306040	500	49 억	140618	N	N	N	N
123	20250207	151033	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4370	-55	5	-1.24	59631395	13574	42.31	4475	4475	4355	5750	3100	4425	4393.06	1.43	-5900	4491	4457	4411	4377	4331	4435	4355	49	1325	500	3090	5	1	9865828	431	3.29	0.31	12	0.14	1330.00	14073.00	9280	20240219	-52.91	4290	20250204	1.86	5700	-23.33	20250108	4290	1.86	20250204	9280	-52.91	20240219	4290	1.86	20250204	1.97	N	306040	500	49 억	140618	N	N	N	N
124	20250207	141033	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	-45	5	-1.02	56745770	12913	40.25	4475	4475	4355	5750	3100	4425	4394.47	1.43	-5874	4491	4457	4411	4377	4331	4435	4355	49	1325	500	3090	5	1	9865828	432	3.29	0.31	12	0.13	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	1.97	N	306040	500	49 억	140618	N	N	N	N
125	20250207	131030	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4390	-35	5	-0.79	34227035	7768	24.21	4475	4475	4375	5750	3100	4425	4406.16	1.43	-3581	4491	4457	4411	4377	4331	4435	4355	49	1325	500	3090	5	1	9865828	433	3.30	0.31	12	0.08	1330.00	14073.00	9280	20240219	-52.69	4290	20250204	2.33	5700	-22.98	20250108	4290	2.33	20250204	9280	-52.69	20240219	4290	2.33	20250204	1.97	N	306040	500	49 억	140618	N	N	N	N
126	20250207	121028	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	-40	5	-0.90	29042905	6585	20.52	4475	4475	4375	5750	3100	4425	4410.46	1.43	-2565	4491	4457	4411	4377	4331	4435	4355	49	1325	500	3090	5	1	9865828	433	3.30	0.31	12	0.07	1330.00	14073.00	9280	20240219	-52.75	4290	20250204	2.21	5700	-23.07	20250108	4290	2.21	20250204	9280	-52.75	20240219	4290	2.21	20250204	1.97	N	306040	500	49 억	140618	N	N	N	N
127	20250207	111027	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4400	-25	5	-0.56	13866755	3126	9.74	4475	4475	4400	5750	3100	4425	4435.94	1.43	-836	4491	4457	4411	4377	4331	4435	4355	49	1325	500	3090	5	1	9865828	434	3.31	0.31	12	0.03	1330.00	14073.00	9280	20240219	-52.59	4290	20250204	2.56	5700	-22.81	20250108	4290	2.56	20250204	9280	-52.59	20240219	4290	2.56	20250204	1.97	N	306040	500	49 억	140618	N	N	N	N
128	20250207	101032	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4410	-15	5	-0.34	12455645	2806	8.75	4475	4475	4405	5750	3100	4425	4438.93	1.43	-534	4491	4457	4411	4377	4331	4435	4355	49	1325	500	3090	5	1	9865828	435	3.32	0.31	12	0.03	1330.00	14073.00	9280	20240219	-52.48	4290	20250204	2.80	5700	-22.63	20250108	4290	2.80	20250204	9280	-52.48	20240219	4290	2.80	20250204	1.97	N	306040	500	49 억	140618	N	N	N	N
129	20250207	091038	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4405	-20	5	-0.45	4744675	1061	3.31	4475	4475	4405	5750	3100	4425	4471.89	1.43	-170	4491	4457	4411	4377	4331	4435	4355	49	1325	500	3090	5	1	9865828	435	3.31	0.31	12	0.01	1330.00	14073.00	9280	20240219	-52.53	4290	20250204	2.68	5700	-22.72	20250108	4290	2.68	20250204	9280	-52.53	20240219	4290	2.68	20250204	1.97	N	306040	500	49 억	140618	N	N	N	N
130	20250206	161005	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4425	-105	5	-2.32	135367740	30806	118.98	4445	4445	4365	5880	3175	4530	4394.19	1.47	-4715	4730	4630	4480	4380	4230	4680	4430	49	1350	500	3170	5	1	9865828	437	3.33	0.31	12	0.31	1330.00	14073.00	9280	20240219	-52.32	4290	20250204	3.15	5700	-22.37	20250108	4290	3.15	20250204	9280	-52.32	20240219	4290	3.15	20250204	2.03	N	306040	500	49 억	145333	N	N	N	N
131	20250206	151009	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4395	-135	5	-2.98	118736875	27043	104.45	4445	4445	4365	5880	3175	4530	4390.67	1.47	-4301	4730	4630	4480	4380	4230	4680	4430	49	1350	500	3170	5	1	9865828	434	3.30	0.31	12	0.27	1330.00	14073.00	9280	20240219	-52.64	4290	20250204	2.45	5700	-22.89	20250108	4290	2.45	20250204	9280	-52.64	20240219	4290	2.45	20250204	2.03	N	306040	500	49 억	145333	N	N	N	N
132	20250206	141009	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4415	-115	5	-2.54	108891630	24801	95.79	4445	4445	4365	5880	3175	4530	4390.61	1.47	-3656	4730	4630	4480	4380	4230	4680	4430	49	1350	500	3170	5	1	9865828	436	3.32	0.31	12	0.25	1330.00	14073.00	9280	20240219	-52.42	4290	20250204	2.91	5700	-22.54	20250108	4290	2.91	20250204	9280	-52.42	20240219	4290	2.91	20250204	2.03	N	306040	500	49 억	145333	N	N	N	N
133	20250206	131006	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4390	-140	5	-3.09	89384100	20358	78.63	4445	4445	4365	5880	3175	4530	4390.61	1.47	-2435	4730	4630	4480	4380	4230	4680	4430	49	1350	500	3170	5	1	9865828	433	3.30	0.31	12	0.21	1330.00	14073.00	9280	20240219	-52.69	4290	20250204	2.33	5700	-22.98	20250108	4290	2.33	20250204	9280	-52.69	20240219	4290	2.33	20250204	2.03	N	306040	500	49 억	145333	N	N	N	N
134	20250206	121003	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4375	-155	5	-3.42	80595200	18351	70.88	4445	4445	4365	5880	3175	4530	4391.87	1.47	-2212	4730	4630	4480	4380	4230	4680	4430	49	1350	500	3170	5	1	9865828	432	3.29	0.31	12	0.19	1330.00	14073.00	9280	20240219	-52.86	4290	20250204	1.98	5700	-23.25	20250108	4290	1.98	20250204	9280	-52.86	20240219	4290	1.98	20250204	2.03	N	306040	500	49 억	145333	N	N	N	N
135	20250206	110958	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4430	-100	5	-2.21	61205790	13925	53.78	4445	4445	4370	5880	3175	4530	4395.39	1.47	-932	4730	4630	4480	4380	4230	4680	4430	49	1350	500	3170	5	1	9865828	437	3.33	0.31	12	0.14	1330.00	14073.00	9280	20240219	-52.26	4290	20250204	3.26	5700	-22.28	20250108	4290	3.26	20250204	9280	-52.26	20240219	4290	3.26	20250204	2.03	N	306040	500	49 억	145333	N	N	N	N
136	20250206	100959	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4380	-150	5	-3.31	53414585	12158	46.96	4445	4445	4370	5880	3175	4530	4393.37	1.47	-366	4730	4630	4480	4380	4230	4680	4430	49	1350	500	3170	5	1	9865828	432	3.29	0.31	12	0.12	1330.00	14073.00	9280	20240219	-52.80	4290	20250204	2.10	5700	-23.16	20250108	4290	2.10	20250204	9280	-52.80	20240219	4290	2.10	20250204	2.03	N	306040	500	49 억	145333	N	N	N	N
137	20250206	091011	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4375	-155	5	-3.42	19922780	4529	17.49	4445	4445	4375	5880	3175	4530	4398.94	1.47	584	4730	4630	4480	4380	4230	4680	4430	49	1350	500	3170	5	1	9865828	432	3.29	0.31	12	0.05	1330.00	14073.00	9280	20240219	-52.86	4290	20250204	1.98	5700	-23.25	20250108	4290	1.98	20250204	9280	-52.86	20240219	4290	1.98	20250204	2.03	N	306040	500	49 억	145333	N	N	N	N
138	20250205	160954	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4530	240	2	5.59	94902360	21670	34.09	4330	4580	4330	5570	3005	4290	4379.07	1.44	3268	4636	4462	4376	4202	4116	4420	4160	49	1280	500	3000	5	1	9865828	447	3.41	0.32	12	0.22	1330.00	14073.00	9280	20240219	-51.19	4290	20250204	5.59	5700	-20.53	20250108	4290	5.59	20250204	9280	-51.19	20240219	4290	5.59	20250204	2.08	N	306040	500	49 억	141719	N	N	N	N
139	20250205	150959	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4340	50	2	1.17	61430845	14069	22.13	4330	4450	4330	5570	3005	4290	4366.40	1.44	3830	4636	4462	4376	4202	4116	4420	4160	49	1280	500	3000	5	1	9865828	428	3.26	0.31	12	0.14	1330.00	14073.00	9280	20240219	-53.23	4290	20250204	1.17	5700	-23.86	20250108	4290	1.17	20250204	9280	-53.23	20240219	4290	1.17	20250204	2.08	N	306040	500	49 억	141719	N	N	N	N
140	20250205	140958	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4420	130	2	3.03	41319445	9464	14.89	4330	4450	4330	5570	3005	4290	4365.96	1.44	2076	4636	4462	4376	4202	4116	4420	4160	49	1280	500	3000	5	1	9865828	436	3.32	0.31	12	0.10	1330.00	14073.00	9280	20240219	-52.37	4290	20250204	3.03	5700	-22.46	20250108	4290	3.03	20250204	9280	-52.37	20240219	4290	3.03	20250204	2.08	N	306040	500	49 억	141719	N	N	N	N
141	20250205	130954	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4365	75	2	1.75	27680970	6354	10.00	4330	4395	4330	5570	3005	4290	4356.46	1.44	1694	4636	4462	4376	4202	4116	4420	4160	49	1280	500	3000	5	1	9865828	431	3.28	0.31	12	0.06	1330.00	14073.00	9280	20240219	-52.96	4290	20250204	1.75	5700	-23.42	20250108	4290	1.75	20250204	9280	-52.96	20240219	4290	1.75	20250204	2.08	N	306040	500	49 억	141719	N	N	N	N
142	20250205	121000	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4355	65	2	1.52	25057930	5753	9.05	4330	4395	4330	5570	3005	4290	4355.63	1.44	1668	4636	4462	4376	4202	4116	4420	4160	49	1280	500	3000	5	1	9865828	430	3.27	0.31	12	0.06	1330.00	14073.00	9280	20240219	-53.07	4290	20250204	1.52	5700	-23.60	20250108	4290	1.52	20250204	9280	-53.07	20240219	4290	1.52	20250204	2.08	N	306040	500	49 억	141719	N	N	N	N
143	20250205	110954	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4365	75	2	1.75	24739515	5680	8.94	4330	4395	4330	5570	3005	4290	4355.55	1.44	1669	4636	4462	4376	4202	4116	4420	4160	49	1280	500	3000	5	1	9865828	431	3.28	0.31	12	0.06	1330.00	14073.00	9280	20240219	-52.96	4290	20250204	1.75	5700	-23.42	20250108	4290	1.75	20250204	9280	-52.96	20240219	4290	1.75	20250204	2.08	N	306040	500	49 억	141719	N	N	N	N
144	20250205	101007	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	95	2	2.21	16068500	3690	5.81	4330	4395	4330	5570	3005	4290	4354.61	1.44	887	4636	4462	4376	4202	4116	4420	4160	49	1280	500	3000	5	1	9865828	433	3.30	0.31	12	0.04	1330.00	14073.00	9280	20240219	-52.75	4290	20250204	2.21	5700	-23.07	20250108	4290	2.21	20250204	9280	-52.75	20240219	4290	2.21	20250204	2.08	N	306040	500	49 억	141719	N	N	N	N
145	20250205	091011	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4355	65	2	1.52	2896260	666	1.05	4330	4355	4330	5570	3005	4290	4348.74	1.44	-203	4636	4462	4376	4202	4116	4420	4160	49	1280	500	3000	5	1	9865828	430	3.27	0.31	12	0.01	1330.00	14073.00	9280	20240219	-53.07	4290	20250204	1.52	5700	-23.60	20250108	4290	1.52	20250204	9280	-53.07	20240219	4290	1.52	20250204	2.08	N	306040	500	49 억	141719	N	N	N	N
146	20250204	160935	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4290	-15	5	-0.35	275423650	63260	249.84	4355	4550	4290	5590	3015	4305	4353.85	1.27	16844	4508	4406	4353	4251	4198	4380	4225	49	1285	500	3010	5	1	9865828	423	3.23	0.30	12	0.64	1330.00	14073.00	9280	20240219	-53.77	4290	20250204	0.00	5700	-24.74	20250108	4290	0.00	20250204	9280	-53.77	20240219	4290	0.00	20250204	1.91	N	306040	500	49 억	125121	N	N	N	N
147	20250204	150947	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4345	40	2	0.93	259771955	59621	235.47	4355	4550	4295	5590	3015	4305	4357.05	1.27	19902	4508	4406	4353	4251	4198	4380	4225	49	1285	500	3010	5	1	9865828	429	3.27	0.31	12	0.60	1330.00	14073.00	9280	20240219	-53.18	4295	20250204	1.16	5700	-23.77	20250108	4295	1.16	20250204	9280	-53.18	20240219	4295	1.16	20250204	1.91	N	306040	500	49 억	125121	N	N	N	N
148	20250204	140945	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4310	5	2	0.12	251453180	57698	227.88	4355	4550	4295	5590	3015	4305	4358.09	1.27	20290	4508	4406	4353	4251	4198	4380	4225	49	1285	500	3010	5	1	9865828	425	3.24	0.31	12	0.58	1330.00	14073.00	9280	20240219	-53.56	4295	20250204	0.35	5700	-24.39	20250108	4295	0.35	20250204	9280	-53.56	20240219	4295	0.35	20250204	1.91	N	306040	500	49 억	125121	N	N	N	N
149	20250204	130948	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4350	45	2	1.05	174713340	39943	157.75	4355	4550	4305	5590	3015	4305	4374.07	1.27	14618	4508	4406	4353	4251	4198	4380	4225	49	1285	500	3010	5	1	9865828	429	3.27	0.31	12	0.40	1330.00	14073.00	9280	20240219	-53.12	4300	20250203	1.16	5700	-23.68	20250108	4300	1.16	20250203	9280	-53.12	20240219	4300	1.16	20250203	1.91	N	306040	500	49 억	125121	N	N	N	N
150	20250204	120959	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4435	130	2	3.02	151285120	34578	136.56	4355	4550	4305	5590	3015	4305	4375.18	1.27	12657	4508	4406	4353	4251	4198	4380	4225	49	1285	500	3010	5	1	9865828	438	3.33	0.32	12	0.35	1330.00	14073.00	9280	20240219	-52.21	4300	20250203	3.14	5700	-22.19	20250108	4300	3.14	20250203	9280	-52.21	20240219	4300	3.14	20250203	1.91	N	306040	500	49 억	125121	N	N	N	N
151	20250204	110940	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4475	170	2	3.95	116104455	26612	105.10	4355	4550	4305	5590	3015	4305	4362.86	1.27	11060	4508	4406	4353	4251	4198	4380	4225	49	1285	500	3010	5	1	9865828	441	3.36	0.32	12	0.27	1330.00	14073.00	9280	20240219	-51.78	4300	20250203	4.07	5700	-21.49	20250108	4300	4.07	20250203	9280	-51.78	20240219	4300	4.07	20250203	1.91	N	306040	500	49 억	125121	N	N	N	N
152	20250204	100944	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4355	50	2	1.16	17114235	3939	15.56	4355	4435	4305	5590	3015	4305	4344.82	1.27	666	4508	4406	4353	4251	4198	4380	4225	49	1285	500	3010	5	1	9865828	430	3.27	0.31	12	0.04	1330.00	14073.00	9280	20240219	-53.07	4300	20250203	1.28	5700	-23.60	20250108	4300	1.28	20250203	9280	-53.07	20240219	4300	1.28	20250203	1.91	N	306040	500	49 억	125121	N	N	N	N
153	20250204	090944	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4385	80	2	1.86	3525415	813	3.21	4355	4435	4305	5590	3015	4305	4336.30	1.27	349	4508	4406	4353	4251	4198	4380	4225	49	1285	500	3010	5	1	9865828	433	3.30	0.31	12	0.01	1330.00	14073.00	9280	20240219	-52.75	4300	20250203	1.98	5700	-23.07	20250108	4300	1.98	20250203	9280	-52.75	20240219	4300	1.98	20250203	1.91	N	306040	500	49 억	125121	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History