KissMeData/366030/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 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	161314	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	170	2	3.57	6870137570	1400438	120.12	4710	5090	4660	6180	3335	4760	4905.63	0.33	-1211	5343	5051	4828	4536	4313	5197	4682	23	1420	100	3040	5	1	22653850	1117	11.08	1.69	12	6.18	445.00	2925.00	7870	20240527	-37.36	3175	20241209	55.28	5640	-12.59	20250116	3610	36.57	20250102	7870	-37.36	20240527	3175	55.28	20241209	4.35	N	366030	100	22 억	75552	N	N	N	N
3	20250228	151319	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	140	2	2.94	6501580110	1325544	113.69	4710	5090	4660	6180	3335	4760	4904.85	0.33	9337	5343	5051	4828	4536	4313	5197	4682	23	1420	100	3040	5	1	22653850	1110	11.01	1.68	12	5.85	445.00	2925.00	7870	20240527	-37.74	3175	20241209	54.33	5640	-13.12	20250116	3610	35.73	20250102	7870	-37.74	20240527	3175	54.33	20241209	4.35	N	366030	100	22 억	75552	N	N	N	N
4	20250228	141320	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	140	2	2.94	6075831020	1238409	106.22	4710	5090	4660	6180	3335	4760	4906.17	0.33	-9533	5343	5051	4828	4536	4313	5197	4682	23	1420	100	3040	5	1	22653850	1110	11.01	1.68	12	5.47	445.00	2925.00	7870	20240527	-37.74	3175	20241209	54.33	5640	-13.12	20250116	3610	35.73	20250102	7870	-37.74	20240527	3175	54.33	20241209	4.35	N	366030	100	22 억	75552	N	N	N	N
5	20250228	131311	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4875	115	2	2.42	5524199445	1125560	96.54	4710	5090	4660	6180	3335	4760	4907.97	0.33	-26889	5343	5051	4828	4536	4313	5197	4682	23	1420	100	3040	5	1	22653850	1104	10.96	1.67	12	4.97	445.00	2925.00	7870	20240527	-38.06	3175	20241209	53.54	5640	-13.56	20250116	3610	35.04	20250102	7870	-38.06	20240527	3175	53.54	20241209	4.35	N	366030	100	22 억	75552	N	N	N	N
6	20250228	121306	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	155	2	3.26	5199022070	1058879	90.82	4710	5090	4660	6180	3335	4760	4909.94	0.33	-27676	5343	5051	4828	4536	4313	5197	4682	23	1420	100	3040	5	1	22653850	1113	11.04	1.68	12	4.67	445.00	2925.00	7870	20240527	-37.55	3175	20241209	54.80	5640	-12.85	20250116	3610	36.15	20250102	7870	-37.55	20240527	3175	54.80	20241209	4.35	N	366030	100	22 억	75552	N	N	N	N
7	20250228	111311	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4820	60	2	1.26	2647392235	544460	46.70	4710	4960	4660	6180	3335	4760	4862.44	0.33	-18176	5343	5051	4828	4536	4313	5197	4682	23	1420	100	3040	5	1	22653850	1092	10.83	1.65	12	2.40	445.00	2925.00	7870	20240527	-38.75	3175	20241209	51.81	5640	-14.54	20250116	3610	33.52	20250102	7870	-38.75	20240527	3175	51.81	20241209	4.35	N	366030	100	22 억	75552	N	N	N	N
8	20250228	101309	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	170	2	3.57	1825902645	376582	32.30	4710	4960	4660	6180	3335	4760	4848.64	0.33	-12077	5343	5051	4828	4536	4313	5197	4682	23	1420	100	3040	5	1	22653850	1117	11.08	1.69	12	1.66	445.00	2925.00	7870	20240527	-37.36	3175	20241209	55.28	5640	-12.59	20250116	3610	36.57	20250102	7870	-37.36	20240527	3175	55.28	20241209	4.35	N	366030	100	22 억	75552	N	N	N	N
9	20250228	091314	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4735	-25	5	-0.53	128373625	27385	2.35	4710	4740	4660	6180	3335	4760	4687.47	0.33	4189	5343	5051	4828	4536	4313	5197	4682	23	1420	100	3040	5	1	22653850	1073	10.64	1.62	12	0.12	445.00	2925.00	7870	20240527	-39.83	3175	20241209	49.13	5640	-16.05	20250116	3610	31.16	20250102	7870	-39.83	20240527	3175	49.13	20241209	4.35	N	366030	100	22 억	75552	N	N	N	N
10	20250227	161257	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4760	115	2	2.48	5695061500	1156838	1370.92	4645	5120	4605	6030	3255	4645	4923.22	0.41	-16253	4711	4677	4651	4617	4591	4695	4635	23	1385	100	2970	5	1	22653850	1078	10.70	1.63	12	5.11	445.00	2925.00	7870	20240527	-39.52	3175	20241209	49.92	5640	-15.60	20250116	3610	31.86	20250102	7870	-39.52	20240527	3175	49.92	20241209	4.39	N	366030	100	22 억	91959	N	N	N	N
11	20250227	151259	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4745	100	2	2.15	5637395150	1144712	1356.55	4645	5120	4605	6030	3255	4645	4924.73	0.41	-16217	4711	4677	4651	4617	4591	4695	4635	23	1385	100	2970	5	1	22653850	1075	10.66	1.62	12	5.05	445.00	2925.00	7870	20240527	-39.71	3175	20241209	49.45	5640	-15.87	20250116	3610	31.44	20250102	7870	-39.71	20240527	3175	49.45	20241209	4.39	N	366030	100	22 억	91959	N	N	N	N
12	20250227	141301	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4780	135	2	2.91	5396704980	1094211	1296.70	4645	5120	4605	6030	3255	4645	4932.05	0.41	-15379	4711	4677	4651	4617	4591	4695	4635	23	1385	100	2970	5	1	22653850	1083	10.74	1.63	12	4.83	445.00	2925.00	7870	20240527	-39.26	3175	20241209	50.55	5640	-15.25	20250116	3610	32.41	20250102	7870	-39.26	20240527	3175	50.55	20241209	4.39	N	366030	100	22 억	91959	N	N	N	N
13	20250227	131300	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4820	175	2	3.77	5089969700	1030117	1220.75	4645	5120	4605	6030	3255	4645	4941.16	0.41	-25637	4711	4677	4651	4617	4591	4695	4635	23	1385	100	2970	5	1	22653850	1092	10.83	1.65	12	4.55	445.00	2925.00	7870	20240527	-38.75	3175	20241209	51.81	5640	-14.54	20250116	3610	33.52	20250102	7870	-38.75	20240527	3175	51.81	20241209	4.39	N	366030	100	22 억	91959	N	N	N	N
14	20250227	121256	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4685	40	2	0.86	247478355	53111	62.94	4645	4740	4605	6030	3255	4645	4659.64	0.41	-4939	4711	4677	4651	4617	4591	4695	4635	23	1385	100	2970	5	1	22653850	1061	10.53	1.60	12	0.23	445.00	2925.00	7870	20240527	-40.47	3175	20241209	47.56	5640	-16.93	20250116	3610	29.78	20250102	7870	-40.47	20240527	3175	47.56	20241209	4.39	N	366030	100	22 억	91959	N	N	N	N
15	20250227	111307	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-15	5	-0.32	198453740	42569	50.45	4645	4740	4605	6030	3255	4645	4661.93	0.41	-6124	4711	4677	4651	4617	4591	4695	4635	23	1385	100	2970	5	1	22653850	1049	10.40	1.58	12	0.19	445.00	2925.00	7870	20240527	-41.17	3175	20241209	45.83	5640	-17.91	20250116	3610	28.25	20250102	7870	-41.17	20240527	3175	45.83	20241209	4.39	N	366030	100	22 억	91959	N	N	N	N
16	20250227	101340	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4660	15	2	0.32	112923785	24145	28.61	4645	4740	4630	6030	3255	4645	4676.90	0.41	-3603	4711	4677	4651	4617	4591	4695	4635	23	1385	100	2970	5	1	22653850	1056	10.47	1.59	12	0.11	445.00	2925.00	7870	20240527	-40.79	3175	20241209	46.77	5640	-17.38	20250116	3610	29.09	20250102	7870	-40.79	20240527	3175	46.77	20241209	4.39	N	366030	100	22 억	91959	N	N	N	N
17	20250227	091401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4690	45	2	0.97	32845100	7058	8.36	4645	4695	4630	6030	3255	4645	4653.60	0.41	2314	4711	4677	4651	4617	4591	4695	4635	23	1385	100	2970	5	1	22653850	1062	10.54	1.60	12	0.03	445.00	2925.00	7870	20240527	-40.41	3175	20241209	47.72	5640	-16.84	20250116	3610	29.92	20250102	7870	-40.41	20240527	3175	47.72	20241209	4.39	N	366030	100	22 억	91959	N	N	N	N
18	20250226	161258	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4645	-50	5	-1.06	372336670	80148	80.04	4640	4685	4625	6100	3290	4695	4645.62	0.39	2595	4825	4760	4695	4630	4565	4792	4662	23	1405	100	3000	5	1	22653850	1052	10.44	1.59	12	0.35	445.00	2925.00	7870	20240527	-40.98	3175	20241209	46.30	5640	-17.64	20250116	3610	28.67	20250102	7870	-40.98	20240527	3175	46.30	20241209	4.40	N	366030	100	22 억	89364	N	N	N	N
19	20250226	151304	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4650	-45	5	-0.96	340411850	73273	73.17	4640	4685	4625	6100	3290	4695	4645.80	0.39	10	4825	4760	4695	4630	4565	4792	4662	23	1405	100	3000	5	1	22653850	1053	10.45	1.59	12	0.32	445.00	2925.00	7870	20240527	-40.91	3175	20241209	46.46	5640	-17.55	20250116	3610	28.81	20250102	7870	-40.91	20240527	3175	46.46	20241209	4.40	N	366030	100	22 억	89364	N	N	N	N
20	20250226	141303	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4645	-50	5	-1.06	305024335	65642	65.55	4640	4685	4625	6100	3290	4695	4646.79	0.39	-1234	4825	4760	4695	4630	4565	4792	4662	23	1405	100	3000	5	1	22653850	1052	10.44	1.59	12	0.29	445.00	2925.00	7870	20240527	-40.98	3175	20241209	46.30	5640	-17.64	20250116	3610	28.67	20250102	7870	-40.98	20240527	3175	46.30	20241209	4.40	N	366030	100	22 억	89364	N	N	N	N
21	20250226	131300	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4640	-55	5	-1.17	290223380	62460	62.37	4640	4685	4625	6100	3290	4695	4646.55	0.39	-1766	4825	4760	4695	4630	4565	4792	4662	23	1405	100	3000	5	1	22653850	1051	10.43	1.59	12	0.28	445.00	2925.00	7870	20240527	-41.04	3175	20241209	46.14	5640	-17.73	20250116	3610	28.53	20250102	7870	-41.04	20240527	3175	46.14	20241209	4.40	N	366030	100	22 억	89364	N	N	N	N
22	20250226	121300	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4640	-55	5	-1.17	261099585	56187	56.11	4640	4685	4625	6100	3290	4695	4646.98	0.39	-1350	4825	4760	4695	4630	4565	4792	4662	23	1405	100	3000	5	1	22653850	1051	10.43	1.59	12	0.25	445.00	2925.00	7870	20240527	-41.04	3175	20241209	46.14	5640	-17.73	20250116	3610	28.53	20250102	7870	-41.04	20240527	3175	46.14	20241209	4.40	N	366030	100	22 억	89364	N	N	N	N
23	20250226	111258	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4650	-45	5	-0.96	216026590	46484	46.42	4640	4685	4625	6100	3290	4695	4647.33	0.39	1151	4825	4760	4695	4630	4565	4792	4662	23	1405	100	3000	5	1	22653850	1053	10.45	1.59	12	0.21	445.00	2925.00	7870	20240527	-40.91	3175	20241209	46.46	5640	-17.55	20250116	3610	28.81	20250102	7870	-40.91	20240527	3175	46.46	20241209	4.40	N	366030	100	22 억	89364	N	N	N	N
24	20250226	101255	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4640	-55	5	-1.17	170891315	36783	36.73	4640	4685	4625	6100	3290	4695	4645.93	0.39	-1957	4825	4760	4695	4630	4565	4792	4662	23	1405	100	3000	5	1	22653850	1051	10.43	1.59	12	0.16	445.00	2925.00	7870	20240527	-41.04	3175	20241209	46.14	5640	-17.73	20250116	3610	28.53	20250102	7870	-41.04	20240527	3175	46.14	20241209	4.40	N	366030	100	22 억	89364	N	N	N	N
25	20250226	091307	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4660	-35	5	-0.75	45511105	9796	9.78	4640	4685	4630	6100	3290	4695	4645.89	0.39	-2778	4825	4760	4695	4630	4565	4792	4662	23	1405	100	3000	5	1	22653850	1056	10.47	1.59	12	0.04	445.00	2925.00	7870	20240527	-40.79	3175	20241209	46.77	5640	-17.38	20250116	3610	29.09	20250102	7870	-40.79	20240527	3175	46.77	20241209	4.40	N	366030	100	22 억	89364	N	N	N	N
26	20250225	161249	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4695	-10	5	-0.21	457774965	97686	87.98	4635	4760	4630	6110	3295	4705	4686.18	0.35	10972	4841	4772	4691	4622	4541	4807	4657	23	1405	100	3010	5	1	22653850	1064	10.55	1.61	12	0.43	445.00	2925.00	7870	20240527	-40.34	3175	20241209	47.87	5640	-16.76	20250116	3610	30.06	20250102	7870	-40.34	20240527	3175	47.87	20241209	4.38	N	366030	100	22 억	78392	N	N	N	N
27	20250225	151249	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4655	-50	5	-1.06	429813700	91718	82.61	4635	4760	4630	6110	3295	4705	4686.25	0.35	8368	4841	4772	4691	4622	4541	4807	4657	23	1405	100	3010	5	1	22653850	1055	10.46	1.59	12	0.40	445.00	2925.00	7870	20240527	-40.85	3175	20241209	46.61	5640	-17.46	20250116	3610	28.95	20250102	7870	-40.85	20240527	3175	46.61	20241209	4.38	N	366030	100	22 억	78392	N	N	N	N
28	20250225	141247	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	-5	5	-0.11	361931655	77118	69.46	4635	4760	4635	6110	3295	4705	4693.22	0.35	4791	4841	4772	4691	4622	4541	4807	4657	23	1405	100	3010	5	1	22653850	1065	10.56	1.61	12	0.34	445.00	2925.00	7870	20240527	-40.28	3175	20241209	48.03	5640	-16.67	20250116	3610	30.19	20250102	7870	-40.28	20240527	3175	48.03	20241209	4.38	N	366030	100	22 억	78392	N	N	N	N
29	20250225	131253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	5	2	0.11	294089295	62594	56.38	4635	4760	4635	6110	3295	4705	4698.36	0.35	3488	4841	4772	4691	4622	4541	4807	4657	23	1405	100	3010	5	1	22653850	1067	10.58	1.61	12	0.28	445.00	2925.00	7870	20240527	-40.15	3175	20241209	48.35	5640	-16.49	20250116	3610	30.47	20250102	7870	-40.15	20240527	3175	48.35	20241209	4.38	N	366030	100	22 억	78392	N	N	N	N
30	20250225	121250	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	5	2	0.11	254520095	54168	48.79	4635	4760	4635	6110	3295	4705	4698.72	0.35	3718	4841	4772	4691	4622	4541	4807	4657	23	1405	100	3010	5	1	22653850	1067	10.58	1.61	12	0.24	445.00	2925.00	7870	20240527	-40.15	3175	20241209	48.35	5640	-16.49	20250116	3610	30.47	20250102	7870	-40.15	20240527	3175	48.35	20241209	4.38	N	366030	100	22 억	78392	N	N	N	N
31	20250225	111248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4740	35	2	0.74	233272975	49672	44.74	4635	4760	4635	6110	3295	4705	4696.27	0.35	5419	4841	4772	4691	4622	4541	4807	4657	23	1405	100	3010	5	1	22653850	1074	10.65	1.62	12	0.22	445.00	2925.00	7870	20240527	-39.77	3175	20241209	49.29	5640	-15.96	20250116	3610	31.30	20250102	7870	-39.77	20240527	3175	49.29	20241209	4.38	N	366030	100	22 억	78392	N	N	N	N
32	20250225	101246	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4715	10	2	0.21	122631805	26274	23.66	4635	4750	4635	6110	3295	4705	4667.42	0.35	-1172	4841	4772	4691	4622	4541	4807	4657	23	1405	100	3010	5	1	22653850	1068	10.60	1.61	12	0.12	445.00	2925.00	7870	20240527	-40.09	3175	20241209	48.50	5640	-16.40	20250116	3610	30.61	20250102	7870	-40.09	20240527	3175	48.50	20241209	4.38	N	366030	100	22 억	78392	N	N	N	N
33	20250225	091254	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4655	-50	5	-1.06	53050095	11380	10.25	4635	4750	4635	6110	3295	4705	4661.70	0.35	-1280	4841	4772	4691	4622	4541	4807	4657	23	1405	100	3010	5	1	22653850	1055	10.46	1.59	12	0.05	445.00	2925.00	7870	20240527	-40.85	3175	20241209	46.61	5640	-17.46	20250116	3610	28.95	20250102	7870	-40.85	20240527	3175	46.61	20241209	4.38	N	366030	100	22 억	78392	N	N	N	N
34	20250224	161238	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4705	30	2	0.64	513173355	108978	53.81	4675	4760	4610	6070	3275	4675	4708.99	0.26	19512	4958	4816	4708	4566	4458	4762	4512	23	1395	100	2990	5	1	22653850	1066	10.57	1.61	12	0.48	445.00	2925.00	7870	20240527	-40.22	3175	20241209	48.19	5640	-16.58	20250116	3610	30.33	20250102	7870	-40.22	20240527	3175	48.19	20241209	4.46	N	366030	100	22 억	58648	N	N	N	N
35	20250224	151239	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4740	65	2	1.39	475161660	100914	49.82	4675	4760	4610	6070	3275	4675	4708.58	0.26	16792	4958	4816	4708	4566	4458	4762	4512	23	1395	100	2990	5	1	22653850	1074	10.65	1.62	12	0.45	445.00	2925.00	7870	20240527	-39.77	3175	20241209	49.29	5640	-15.96	20250116	3610	31.30	20250102	7870	-39.77	20240527	3175	49.29	20241209	4.46	N	366030	100	22 억	58648	N	N	N	N
36	20250224	141236	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4720	45	2	0.96	349491845	74366	36.72	4675	4745	4610	6070	3275	4675	4699.62	0.26	4767	4958	4816	4708	4566	4458	4762	4512	23	1395	100	2990	5	1	22653850	1069	10.61	1.61	12	0.33	445.00	2925.00	7870	20240527	-40.03	3175	20241209	48.66	5640	-16.31	20250116	3610	30.75	20250102	7870	-40.03	20240527	3175	48.66	20241209	4.46	N	366030	100	22 억	58648	N	N	N	N
37	20250224	131238	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	25	2	0.53	304506500	64862	32.02	4675	4740	4610	6070	3275	4675	4694.68	0.26	1874	4958	4816	4708	4566	4458	4762	4512	23	1395	100	2990	5	1	22653850	1065	10.56	1.61	12	0.29	445.00	2925.00	7870	20240527	-40.28	3175	20241209	48.03	5640	-16.67	20250116	3610	30.19	20250102	7870	-40.28	20240527	3175	48.03	20241209	4.46	N	366030	100	22 억	58648	N	N	N	N
38	20250224	121234	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	35	2	0.75	258294090	55057	27.18	4675	4740	4610	6070	3275	4675	4691.39	0.26	2400	4958	4816	4708	4566	4458	4762	4512	23	1395	100	2990	5	1	22653850	1067	10.58	1.61	12	0.24	445.00	2925.00	7870	20240527	-40.15	3175	20241209	48.35	5640	-16.49	20250116	3610	30.47	20250102	7870	-40.15	20240527	3175	48.35	20241209	4.46	N	366030	100	22 억	58648	N	N	N	N
39	20250224	111233	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4690	15	2	0.32	232825860	49633	24.51	4675	4740	4610	6070	3275	4675	4690.95	0.26	-167	4958	4816	4708	4566	4458	4762	4512	23	1395	100	2990	5	1	22653850	1062	10.54	1.60	12	0.22	445.00	2925.00	7870	20240527	-40.41	3175	20241209	47.72	5640	-16.84	20250116	3610	29.92	20250102	7870	-40.41	20240527	3175	47.72	20241209	4.46	N	366030	100	22 억	58648	N	N	N	N
40	20250224	101231	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	35	2	0.75	181807475	38781	19.15	4675	4740	4610	6070	3275	4675	4688.06	0.26	-5482	4958	4816	4708	4566	4458	4762	4512	23	1395	100	2990	5	1	22653850	1067	10.58	1.61	12	0.17	445.00	2925.00	7870	20240527	-40.15	3175	20241209	48.35	5640	-16.49	20250116	3610	30.47	20250102	7870	-40.15	20240527	3175	48.35	20241209	4.46	N	366030	100	22 억	58648	N	N	N	N
41	20250224	091240	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4660	-15	5	-0.32	72350045	15515	7.66	4675	4730	4610	6070	3275	4675	4663.23	0.26	-1168	4958	4816	4708	4566	4458	4762	4512	23	1395	100	2990	5	1	22653850	1056	10.47	1.59	12	0.07	445.00	2925.00	7870	20240527	-40.79	3175	20241209	46.77	5640	-17.38	20250116	3610	29.09	20250102	7870	-40.79	20240527	3175	46.77	20241209	4.46	N	366030	100	22 억	58648	N	N	N	N
42	20250221	161227	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4675	-160	5	-3.31	948390270	200091	49.84	4840	4850	4600	6280	3385	4835	4740.31	0.24	4675	5175	5005	4910	4740	4645	4957	4692	23	1445	100	3090	5	1	22653850	1059	10.51	1.60	12	0.88	445.00	2925.00	7870	20240527	-40.60	3175	20241209	47.24	5640	-17.11	20250116	3610	29.50	20250102	7870	-40.60	20240527	3175	47.24	20241209	4.52	N	366030	100	22 억	53761	N	N	N	N
43	20250221	151232	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4645	-190	5	-3.93	889881270	187552	46.72	4840	4850	4600	6280	3385	4835	4744.72	0.24	4672	5175	5005	4910	4740	4645	4957	4692	23	1445	100	3090	5	1	22653850	1052	10.44	1.59	12	0.83	445.00	2925.00	7870	20240527	-40.98	3175	20241209	46.30	5640	-17.64	20250116	3610	28.67	20250102	7870	-40.98	20240527	3175	46.30	20241209	4.52	N	366030	100	22 억	53761	N	N	N	N
44	20250221	141233	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4730	-105	5	-2.17	577040990	120521	30.02	4840	4850	4730	6280	3385	4835	4787.89	0.24	-438	5175	5005	4910	4740	4645	4957	4692	23	1445	100	3090	5	1	22653850	1072	10.63	1.62	12	0.53	445.00	2925.00	7870	20240527	-39.90	3175	20241209	48.98	5640	-16.13	20250116	3610	31.02	20250102	7870	-39.90	20240527	3175	48.98	20241209	4.52	N	366030	100	22 억	53761	N	N	N	N
45	20250221	131233	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4785	-50	5	-1.03	392786570	81825	20.38	4840	4850	4775	6280	3385	4835	4800.32	0.24	580	5175	5005	4910	4740	4645	4957	4692	23	1445	100	3090	5	1	22653850	1084	10.75	1.64	12	0.36	445.00	2925.00	7870	20240527	-39.20	3175	20241209	50.71	5640	-15.16	20250116	3610	32.55	20250102	7870	-39.20	20240527	3175	50.71	20241209	4.52	N	366030	100	22 억	53761	N	N	N	N
46	20250221	121233	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4805	-30	5	-0.62	283891540	59063	14.71	4840	4850	4775	6280	3385	4835	4806.59	0.24	-523	5175	5005	4910	4740	4645	4957	4692	23	1445	100	3090	5	1	22653850	1089	10.80	1.64	12	0.26	445.00	2925.00	7870	20240527	-38.95	3175	20241209	51.34	5640	-14.80	20250116	3610	33.10	20250102	7870	-38.95	20240527	3175	51.34	20241209	4.52	N	366030	100	22 억	53761	N	N	N	N
47	20250221	111228	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4820	-15	5	-0.31	250619665	52151	12.99	4840	4850	4775	6280	3385	4835	4805.65	0.24	-539	5175	5005	4910	4740	4645	4957	4692	23	1445	100	3090	5	1	22653850	1092	10.83	1.65	12	0.23	445.00	2925.00	7870	20240527	-38.75	3175	20241209	51.81	5640	-14.54	20250116	3610	33.52	20250102	7870	-38.75	20240527	3175	51.81	20241209	4.52	N	366030	100	22 억	53761	N	N	N	N
48	20250221	101231	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4810	-25	5	-0.52	214019170	44551	11.10	4840	4850	4775	6280	3385	4835	4803.91	0.24	-1324	5175	5005	4910	4740	4645	4957	4692	23	1445	100	3090	5	1	22653850	1090	10.81	1.64	12	0.20	445.00	2925.00	7870	20240527	-38.88	3175	20241209	51.50	5640	-14.72	20250116	3610	33.24	20250102	7870	-38.88	20240527	3175	51.50	20241209	4.52	N	366030	100	22 억	53761	N	N	N	N
49	20250221	091234	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	-10	5	-0.21	58066895	12060	3.00	4840	4850	4800	6280	3385	4835	4814.83	0.24	1649	5175	5005	4910	4740	4645	4957	4692	23	1445	100	3090	5	1	22653850	1093	10.84	1.65	12	0.05	445.00	2925.00	7870	20240527	-38.69	3175	20241209	51.97	5640	-14.45	20250116	3610	33.66	20250102	7870	-38.69	20240527	3175	51.97	20241209	4.52	N	366030	100	22 억	53761	N	N	N	N
50	20250220	161221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4835	-20	5	-0.41	1975594880	399045	255.31	4980	5080	4815	6310	3400	4855	4951.24	0.27	-7234	5005	4930	4890	4815	4775	4910	4795	23	1455	100	3100	5	1	22653850	1095	10.87	1.65	12	1.76	445.00	2925.00	7870	20240527	-38.56	3175	20241209	52.28	5640	-14.27	20250116	3610	33.93	20250102	7870	-38.56	20240527	3175	52.28	20241209	4.56	N	366030	100	22 억	60220	N	N	N	N
51	20250220	151228	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4815	-40	5	-0.82	1938082000	391270	250.34	4980	5080	4815	6310	3400	4855	4953.55	0.27	-6613	5005	4930	4890	4815	4775	4910	4795	23	1455	100	3100	5	1	22653850	1091	10.82	1.65	12	1.73	445.00	2925.00	7870	20240527	-38.82	3175	20241209	51.65	5640	-14.63	20250116	3610	33.38	20250102	7870	-38.82	20240527	3175	51.65	20241209	4.56	N	366030	100	22 억	60220	N	N	N	N
52	20250220	141227	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	50	2	1.03	1620565970	325786	208.44	4980	5080	4880	6310	3400	4855	4974.68	0.27	-8923	5005	4930	4890	4815	4775	4910	4795	23	1455	100	3100	5	1	22653850	1111	11.02	1.68	12	1.44	445.00	2925.00	7870	20240527	-37.67	3175	20241209	54.49	5640	-13.03	20250116	3610	35.87	20250102	7870	-37.67	20240527	3175	54.49	20241209	4.56	N	366030	100	22 억	60220	N	N	N	N
53	20250220	131224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4920	65	2	1.34	1546367965	310650	198.75	4980	5080	4880	6310	3400	4855	4978.23	0.27	-7616	5005	4930	4890	4815	4775	4910	4795	23	1455	100	3100	5	1	22653850	1115	11.06	1.68	12	1.37	445.00	2925.00	7870	20240527	-37.48	3175	20241209	54.96	5640	-12.77	20250116	3610	36.29	20250102	7870	-37.48	20240527	3175	54.96	20241209	4.56	N	366030	100	22 억	60220	N	N	N	N
54	20250220	121226	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4975	120	2	2.47	1513571940	304002	194.50	4980	5080	4880	6310	3400	4855	4979.22	0.27	-6325	5005	4930	4890	4815	4775	4910	4795	23	1455	100	3100	5	1	22653850	1127	11.18	1.70	12	1.34	445.00	2925.00	7870	20240527	-36.79	3175	20241209	56.69	5640	-11.79	20250116	3610	37.81	20250102	7870	-36.79	20240527	3175	56.69	20241209	4.56	N	366030	100	22 억	60220	N	N	N	N
55	20250220	111225	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	105	2	2.16	1350142090	270963	173.36	4980	5080	4880	6310	3400	4855	4983.21	0.27	-8290	5005	4930	4890	4815	4775	4910	4795	23	1455	100	3100	5	1	22653850	1124	11.15	1.70	12	1.20	445.00	2925.00	7870	20240527	-36.98	3175	20241209	56.22	5640	-12.06	20250116	3610	37.40	20250102	7870	-36.98	20240527	3175	56.22	20241209	4.56	N	366030	100	22 억	60220	N	N	N	N
56	20250220	101226	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	45	2	0.93	1175023245	235295	150.54	4980	5080	4880	6310	3400	4855	4994.40	0.27	-4278	5005	4930	4890	4815	4775	4910	4795	23	1455	100	3100	5	1	22653850	1110	11.01	1.68	12	1.04	445.00	2925.00	7870	20240527	-37.74	3175	20241209	54.33	5640	-13.12	20250116	3610	35.73	20250102	7870	-37.74	20240527	3175	54.33	20241209	4.56	N	366030	100	22 억	60220	N	N	N	N
57	20250220	091229	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	115	2	2.37	303628115	61068	39.07	4980	5050	4880	6310	3400	4855	4973.84	0.27	7478	5005	4930	4890	4815	4775	4910	4795	23	1455	100	3100	5	1	22653850	1126	11.17	1.70	12	0.27	445.00	2925.00	7870	20240527	-36.85	3175	20241209	56.54	5640	-11.88	20250116	3610	37.67	20250102	7870	-36.85	20240527	3175	56.54	20241209	4.56	N	366030	100	22 억	60220	N	N	N	N
58	20250219	161220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4855	-70	5	-1.42	753845500	153990	25.02	4935	4965	4850	6400	3450	4925	4895.44	0.25	3595	5341	5132	5011	4802	4681	5072	4742	23	1475	100	3150	5	1	22653850	1100	10.91	1.66	12	0.68	445.00	2925.00	7870	20240527	-38.31	3175	20241209	52.91	5640	-13.92	20250116	3610	34.49	20250102	7870	-38.31	20240527	3175	52.91	20241209	4.66	N	366030	100	22 억	57429	N	N	N	N
59	20250219	151224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4870	-55	5	-1.12	694963340	141866	23.05	4935	4965	4850	6400	3450	4925	4898.73	0.25	3993	5341	5132	5011	4802	4681	5072	4742	23	1475	100	3150	5	1	22653850	1103	10.94	1.66	12	0.63	445.00	2925.00	7870	20240527	-38.12	3175	20241209	53.39	5640	-13.65	20250116	3610	34.90	20250102	7870	-38.12	20240527	3175	53.39	20241209	4.66	N	366030	100	22 억	57429	N	N	N	N
60	20250219	141219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	-35	5	-0.71	639414650	130486	21.20	4935	4965	4850	6400	3450	4925	4900.25	0.25	5041	5341	5132	5011	4802	4681	5072	4742	23	1475	100	3150	5	1	22653850	1108	10.99	1.67	12	0.58	445.00	2925.00	7870	20240527	-37.87	3175	20241209	54.02	5640	-13.30	20250116	3610	35.46	20250102	7870	-37.87	20240527	3175	54.02	20241209	4.66	N	366030	100	22 억	57429	N	N	N	N
61	20250219	131220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-25	5	-0.51	570960765	116507	18.93	4935	4965	4850	6400	3450	4925	4900.66	0.25	6408	5341	5132	5011	4802	4681	5072	4742	23	1475	100	3150	5	1	22653850	1110	11.01	1.68	12	0.51	445.00	2925.00	7870	20240527	-37.74	3175	20241209	54.33	5640	-13.12	20250116	3610	35.73	20250102	7870	-37.74	20240527	3175	54.33	20241209	4.66	N	366030	100	22 억	57429	N	N	N	N
62	20250219	121221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	-35	5	-0.71	530832910	108297	17.59	4935	4965	4850	6400	3450	4925	4901.64	0.25	6073	5341	5132	5011	4802	4681	5072	4742	23	1475	100	3150	5	1	22653850	1108	10.99	1.67	12	0.48	445.00	2925.00	7870	20240527	-37.87	3175	20241209	54.02	5640	-13.30	20250116	3610	35.46	20250102	7870	-37.87	20240527	3175	54.02	20241209	4.66	N	366030	100	22 억	57429	N	N	N	N
63	20250219	111221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-25	5	-0.51	501866945	102362	16.63	4935	4965	4850	6400	3450	4925	4902.86	0.25	5801	5341	5132	5011	4802	4681	5072	4742	23	1475	100	3150	5	1	22653850	1110	11.01	1.68	12	0.45	445.00	2925.00	7870	20240527	-37.74	3175	20241209	54.33	5640	-13.12	20250116	3610	35.73	20250102	7870	-37.74	20240527	3175	54.33	20241209	4.66	N	366030	100	22 억	57429	N	N	N	N
64	20250219	101221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	-10	5	-0.20	290048350	58933	9.57	4935	4965	4895	6400	3450	4925	4921.66	0.25	8300	5341	5132	5011	4802	4681	5072	4742	23	1475	100	3150	5	1	22653850	1113	11.04	1.68	12	0.26	445.00	2925.00	7870	20240527	-37.55	3175	20241209	54.80	5640	-12.85	20250116	3610	36.15	20250102	7870	-37.55	20240527	3175	54.80	20241209	4.66	N	366030	100	22 억	57429	N	N	N	N
65	20250219	091223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	5	2	0.10	68201650	13812	2.24	4935	4965	4920	6400	3450	4925	4937.85	0.25	1773	5341	5132	5011	4802	4681	5072	4742	23	1475	100	3150	5	1	22653850	1117	11.08	1.69	12	0.06	445.00	2925.00	7870	20240527	-37.36	3175	20241209	55.28	5640	-12.59	20250116	3610	36.57	20250102	7870	-37.36	20240527	3175	55.28	20241209	4.66	N	366030	100	22 억	57429	N	N	N	N
66	20250218	161216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4925	-15	5	-0.30	3100280395	613045	471.16	4935	5220	4890	6420	3460	4940	5057.41	0.22	-15739	5056	4997	4881	4822	4706	5027	4852	23	1480	100	3160	5	1	22653850	1116	11.07	1.68	12	2.71	445.00	2925.00	7870	20240527	-37.42	3175	20241209	55.12	5640	-12.68	20250116	3610	36.43	20250102	7870	-37.42	20240527	3175	55.12	20241209	4.77	N	366030	100	22 억	49162	N	N	N	N
67	20250218	151218	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	-10	5	-0.20	3060378575	604945	464.93	4935	5220	4890	6420	3460	4940	5058.98	0.22	-14542	5056	4997	4881	4822	4706	5027	4852	23	1480	100	3160	5	1	22653850	1117	11.08	1.69	12	2.67	445.00	2925.00	7870	20240527	-37.36	3175	20241209	55.28	5640	-12.59	20250116	3610	36.57	20250102	7870	-37.36	20240527	3175	55.28	20241209	4.77	N	366030	100	22 억	49162	N	N	N	N
68	20250218	141219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	60	2	1.21	2787650000	549759	422.52	4935	5220	4890	6420	3460	4940	5070.73	0.22	-14083	5056	4997	4881	4822	4706	5027	4852	23	1480	100	3160	10	1	22653850	1133	11.24	1.71	12	2.43	445.00	2925.00	7870	20240527	-36.47	3175	20241209	57.48	5640	-11.35	20250116	3610	38.50	20250102	7870	-36.47	20240527	3175	57.48	20241209	4.77	N	366030	100	22 억	49162	N	N	N	N
69	20250218	131216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	55	2	1.11	2691650110	530546	407.75	4935	5220	4890	6420	3460	4940	5073.41	0.22	-13727	5056	4997	4881	4822	4706	5027	4852	23	1480	100	3160	5	1	22653850	1132	11.22	1.71	12	2.34	445.00	2925.00	7870	20240527	-36.53	3175	20241209	57.32	5640	-11.44	20250116	3610	38.37	20250102	7870	-36.53	20240527	3175	57.32	20241209	4.77	N	366030	100	22 억	49162	N	N	N	N
70	20250218	121218	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5010	70	2	1.42	2628669985	517957	398.08	4935	5220	4890	6420	3460	4940	5075.13	0.22	-13061	5056	4997	4881	4822	4706	5027	4852	23	1480	100	3160	10	1	22653850	1135	11.26	1.71	12	2.29	445.00	2925.00	7870	20240527	-36.34	3175	20241209	57.80	5640	-11.17	20250116	3610	38.78	20250102	7870	-36.34	20240527	3175	57.80	20241209	4.77	N	366030	100	22 억	49162	N	N	N	N
71	20250218	111216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4990	50	2	1.01	2503372200	492770	378.72	4935	5220	4890	6420	3460	4940	5080.27	0.22	-12846	5056	4997	4881	4822	4706	5027	4852	23	1480	100	3160	5	1	22653850	1130	11.21	1.71	12	2.18	445.00	2925.00	7870	20240527	-36.59	3175	20241209	57.17	5640	-11.52	20250116	3610	38.23	20250102	7870	-36.59	20240527	3175	57.17	20241209	4.77	N	366030	100	22 억	49162	N	N	N	N
72	20250218	101215	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5020	80	2	1.62	2375666210	467258	359.11	4935	5220	4890	6420	3460	4940	5084.34	0.22	-11842	5056	4997	4881	4822	4706	5027	4852	23	1480	100	3160	10	1	22653850	1137	11.28	1.72	12	2.06	445.00	2925.00	7870	20240527	-36.21	3175	20241209	58.11	5640	-10.99	20250116	3610	39.06	20250102	7870	-36.21	20240527	3175	58.11	20241209	4.77	N	366030	100	22 억	49162	N	N	N	N
73	20250218	091219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	100	2	2.02	282882245	56447	43.38	4935	5090	4890	6420	3460	4940	5011.75	0.22	-6288	5056	4997	4881	4822	4706	5027	4852	23	1480	100	3160	10	1	22653850	1142	11.33	1.72	12	0.25	445.00	2925.00	7870	20240527	-35.96	3175	20241209	58.74	5640	-10.64	20250116	3610	39.61	20250102	7870	-35.96	20240527	3175	58.74	20241209	4.77	N	366030	100	22 억	49162	N	N	N	N
74	20250217	161216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4940	80	2	1.65	599722910	124255	47.48	4800	4940	4765	6310	3405	4860	4824.96	0.16	12885	5126	4992	4926	4792	4726	4960	4760	23	1450	100	3110	5	1	22653850	1119	11.10	1.69	12	0.55	445.00	2925.00	7870	20240527	-37.23	3175	20241209	55.59	5640	-12.41	20250116	3610	36.84	20250102	7870	-37.23	20240527	3175	55.59	20241209	4.61	N	366030	100	22 억	36303	N	N	N	N
75	20250217	151214	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4810	-50	5	-1.03	512804225	106525	40.70	4800	4860	4765	6310	3405	4860	4813.93	0.16	15586	5126	4992	4926	4792	4726	4960	4760	23	1450	100	3110	5	1	22653850	1090	10.81	1.64	12	0.47	445.00	2925.00	7870	20240527	-38.88	3175	20241209	51.50	5640	-14.72	20250116	3610	33.24	20250102	7870	-38.88	20240527	3175	51.50	20241209	4.61	N	366030	100	22 억	36303	N	N	N	N
76	20250217	141212	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	-35	5	-0.72	473550005	98368	37.59	4800	4860	4765	6310	3405	4860	4814.07	0.16	15436	5126	4992	4926	4792	4726	4960	4760	23	1450	100	3110	5	1	22653850	1093	10.84	1.65	12	0.43	445.00	2925.00	7870	20240527	-38.69	3175	20241209	51.97	5640	-14.45	20250116	3610	33.66	20250102	7870	-38.69	20240527	3175	51.97	20241209	4.61	N	366030	100	22 억	36303	N	N	N	N
77	20250217	131217	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4830	-30	5	-0.62	440076400	91436	34.94	4800	4860	4765	6310	3405	4860	4812.94	0.16	15458	5126	4992	4926	4792	4726	4960	4760	23	1450	100	3110	5	1	22653850	1094	10.85	1.65	12	0.40	445.00	2925.00	7870	20240527	-38.63	3175	20241209	52.13	5640	-14.36	20250116	3610	33.80	20250102	7870	-38.63	20240527	3175	52.13	20241209	4.61	N	366030	100	22 억	36303	N	N	N	N
78	20250217	121217	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4860	0	3	0.00	412714810	85779	32.78	4800	4860	4765	6310	3405	4860	4811.37	0.16	15598	5126	4992	4926	4792	4726	4960	4760	23	1450	100	3110	5	1	22653850	1101	10.92	1.66	12	0.38	445.00	2925.00	7870	20240527	-38.25	3175	20241209	53.07	5640	-13.83	20250116	3610	34.63	20250102	7870	-38.25	20240527	3175	53.07	20241209	4.61	N	366030	100	22 억	36303	N	N	N	N
79	20250217	111215	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4840	-20	5	-0.41	365670715	76055	29.06	4800	4855	4765	6310	3405	4860	4807.98	0.16	15364	5126	4992	4926	4792	4726	4960	4760	23	1450	100	3110	5	1	22653850	1096	10.88	1.65	12	0.34	445.00	2925.00	7870	20240527	-38.50	3175	20241209	52.44	5640	-14.18	20250116	3610	34.07	20250102	7870	-38.50	20240527	3175	52.44	20241209	4.61	N	366030	100	22 억	36303	N	N	N	N
80	20250217	101212	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	-35	5	-0.72	219869625	45780	17.49	4800	4850	4765	6310	3405	4860	4802.74	0.16	7312	5126	4992	4926	4792	4726	4960	4760	23	1450	100	3110	5	1	22653850	1093	10.84	1.65	12	0.20	445.00	2925.00	7870	20240527	-38.69	3175	20241209	51.97	5640	-14.45	20250116	3610	33.66	20250102	7870	-38.69	20240527	3175	51.97	20241209	4.61	N	366030	100	22 억	36303	N	N	N	N
81	20250217	091214	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4840	-20	5	-0.41	85358455	17760	6.79	4800	4840	4765	6310	3405	4860	4806.22	0.16	1149	5126	4992	4926	4792	4726	4960	4760	23	1450	100	3110	5	1	22653850	1096	10.88	1.65	12	0.08	445.00	2925.00	7870	20240527	-38.50	3175	20241209	52.44	5640	-14.18	20250116	3610	34.07	20250102	7870	-38.50	20240527	3175	52.44	20241209	4.61	N	366030	100	22 억	36303	N	N	N	N
82	20250214	161207	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4860	-210	5	-4.14	1265239065	255245	56.36	5030	5060	4860	6590	3550	5070	4957.05	0.18	-3462	5260	5165	4995	4900	4730	5212	4947	23	1520	100	3240	5	1	22653850	1101	10.92	1.66	12	1.13	445.00	2925.00	7870	20240527	-38.25	3175	20241209	53.07	5640	-13.83	20250116	3610	34.63	20250102	7870	-38.25	20240527	3175	53.07	20241209	4.50	N	366030	100	22 억	39716	N	N	N	N
83	20250214	151206	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4870	-200	5	-3.94	1187490965	239256	52.83	5030	5060	4870	6590	3550	5070	4963.01	0.18	-2634	5260	5165	4995	4900	4730	5212	4947	23	1520	100	3240	5	1	22653850	1103	10.94	1.66	12	1.06	445.00	2925.00	7870	20240527	-38.12	3175	20241209	53.39	5640	-13.65	20250116	3610	34.90	20250102	7870	-38.12	20240527	3175	53.39	20241209	4.50	N	366030	100	22 억	39716	N	N	N	N
84	20250214	141207	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4940	-130	5	-2.56	919222940	184689	40.78	5030	5060	4905	6590	3550	5070	4976.86	0.18	5607	5260	5165	4995	4900	4730	5212	4947	23	1520	100	3240	5	1	22653850	1119	11.10	1.69	12	0.82	445.00	2925.00	7870	20240527	-37.23	3175	20241209	55.59	5640	-12.41	20250116	3610	36.84	20250102	7870	-37.23	20240527	3175	55.59	20241209	4.50	N	366030	100	22 억	39716	N	N	N	N
85	20250214	131210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4965	-105	5	-2.07	828051705	166285	36.72	5030	5060	4905	6590	3550	5070	4979.41	0.18	2711	5260	5165	4995	4900	4730	5212	4947	23	1520	100	3240	5	1	22653850	1125	11.16	1.70	12	0.73	445.00	2925.00	7870	20240527	-36.91	3175	20241209	56.38	5640	-11.97	20250116	3610	37.53	20250102	7870	-36.91	20240527	3175	56.38	20241209	4.50	N	366030	100	22 억	39716	N	N	N	N
86	20250214	121206	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	-100	5	-1.97	725949295	145668	32.16	5030	5060	4905	6590	3550	5070	4983.25	0.18	574	5260	5165	4995	4900	4730	5212	4947	23	1520	100	3240	5	1	22653850	1126	11.17	1.70	12	0.64	445.00	2925.00	7870	20240527	-36.85	3175	20241209	56.54	5640	-11.88	20250116	3610	37.67	20250102	7870	-36.85	20240527	3175	56.54	20241209	4.50	N	366030	100	22 억	39716	N	N	N	N
87	20250214	111202	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4990	-80	5	-1.58	674874385	135388	29.89	5030	5060	4905	6590	3550	5070	4984.39	0.18	826	5260	5165	4995	4900	4730	5212	4947	23	1520	100	3240	5	1	22653850	1130	11.21	1.71	12	0.60	445.00	2925.00	7870	20240527	-36.59	3175	20241209	57.17	5640	-11.52	20250116	3610	38.23	20250102	7870	-36.59	20240527	3175	57.17	20241209	4.50	N	366030	100	22 억	39716	N	N	N	N
88	20250214	101202	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	-115	5	-2.27	596679260	119608	26.41	5030	5060	4905	6590	3550	5070	4988.24	0.18	556	5260	5165	4995	4900	4730	5212	4947	23	1520	100	3240	5	1	22653850	1122	11.13	1.69	12	0.53	445.00	2925.00	7870	20240527	-37.04	3175	20241209	56.06	5640	-12.15	20250116	3610	37.26	20250102	7870	-37.04	20240527	3175	56.06	20241209	4.50	N	366030	100	22 억	39716	N	N	N	N
89	20250214	091208	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5010	-60	5	-1.18	186099865	37191	8.21	5030	5060	4905	6590	3550	5070	5002.88	0.18	584	5260	5165	4995	4900	4730	5212	4947	23	1520	100	3240	10	1	22653850	1135	11.26	1.71	12	0.16	445.00	2925.00	7870	20240527	-36.34	3175	20241209	57.80	5640	-11.17	20250116	3610	38.78	20250102	7870	-36.34	20240527	3175	57.80	20241209	4.50	N	366030	100	22 억	39716	N	N	N	N
90	20250213	161157	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	140	2	2.84	2200677095	441123	125.76	4925	5090	4825	6400	3455	4930	4987.95	0.18	-1003	5230	5080	4910	4760	4590	5155	4835	23	1470	100	3150	10	1	22653850	1149	11.39	1.73	12	1.95	445.00	2925.00	7870	20240527	-35.58	3175	20241209	59.69	5640	-10.11	20250116	3610	40.44	20250102	7870	-35.58	20240527	3175	59.69	20241209	4.25	N	366030	100	22 억	40758	N	N	N	N
91	20250213	151158	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5060	130	2	2.64	1989433065	399403	113.86	4925	5090	4825	6400	3455	4930	4981.02	0.18	-284	5230	5080	4910	4760	4590	5155	4835	23	1470	100	3150	10	1	22653850	1146	11.37	1.73	12	1.76	445.00	2925.00	7870	20240527	-35.71	3175	20241209	59.37	5640	-10.28	20250116	3610	40.17	20250102	7870	-35.71	20240527	3175	59.37	20241209	4.25	N	366030	100	22 억	40758	N	N	N	N
92	20250213	141154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	65	2	1.32	1707744250	343320	97.88	4925	5090	4825	6400	3455	4930	4974.21	0.18	-2276	5230	5080	4910	4760	4590	5155	4835	23	1470	100	3150	5	1	22653850	1132	11.22	1.71	12	1.52	445.00	2925.00	7870	20240527	-36.53	3175	20241209	57.32	5640	-11.44	20250116	3610	38.37	20250102	7870	-36.53	20240527	3175	57.32	20241209	4.25	N	366030	100	22 억	40758	N	N	N	N
93	20250213	131155	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4990	60	2	1.22	1057327595	214194	61.06	4925	5040	4825	6400	3455	4930	4936.31	0.18	-258	5230	5080	4910	4760	4590	5155	4835	23	1470	100	3150	5	1	22653850	1130	11.21	1.71	12	0.95	445.00	2925.00	7870	20240527	-36.59	3175	20241209	57.17	5640	-11.52	20250116	3610	38.23	20250102	7870	-36.59	20240527	3175	57.17	20241209	4.25	N	366030	100	22 억	40758	N	N	N	N
94	20250213	121154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4940	10	2	0.20	601277390	122651	34.97	4925	4960	4825	6400	3455	4930	4902.34	0.18	241	5230	5080	4910	4760	4590	5155	4835	23	1470	100	3150	5	1	22653850	1119	11.10	1.69	12	0.54	445.00	2925.00	7870	20240527	-37.23	3175	20241209	55.59	5640	-12.41	20250116	3610	36.84	20250102	7870	-37.23	20240527	3175	55.59	20241209	4.25	N	366030	100	22 억	40758	N	N	N	N
95	20250213	111153	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	5	2	0.10	492562300	100624	28.69	4925	4955	4825	6400	3455	4930	4895.07	0.18	5277	5230	5080	4910	4760	4590	5155	4835	23	1470	100	3150	5	1	22653850	1118	11.09	1.69	12	0.44	445.00	2925.00	7870	20240527	-37.29	3175	20241209	55.43	5640	-12.50	20250116	3610	36.70	20250102	7870	-37.29	20240527	3175	55.43	20241209	4.25	N	366030	100	22 억	40758	N	N	N	N
96	20250213	101154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	-25	5	-0.51	326830825	66930	19.08	4925	4940	4825	6400	3455	4930	4883.17	0.18	-1125	5230	5080	4910	4760	4590	5155	4835	23	1470	100	3150	5	1	22653850	1111	11.02	1.68	12	0.30	445.00	2925.00	7870	20240527	-37.67	3175	20241209	54.49	5640	-13.03	20250116	3610	35.87	20250102	7870	-37.67	20240527	3175	54.49	20241209	4.25	N	366030	100	22 억	40758	N	N	N	N
97	20250213	091148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	-25	5	-0.51	84015320	17141	4.89	4925	4930	4880	6400	3455	4930	4901.41	0.18	2011	5230	5080	4910	4760	4590	5155	4835	23	1470	100	3150	5	1	22653850	1111	11.02	1.68	12	0.08	445.00	2925.00	7870	20240527	-37.67	3175	20241209	54.49	5640	-13.03	20250116	3610	35.87	20250102	7870	-37.67	20240527	3175	54.49	20241209	4.25	N	366030	100	22 억	40758	N	N	N	N
98	20250212	161145	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	80	2	1.65	1678606670	340821	74.36	4805	5060	4740	6300	3395	4850	4925.17	0.19	-1696	5253	5051	4948	4746	4643	5000	4695	23	1450	100	3100	5	1	22653850	1117	11.08	1.69	12	1.50	445.00	2925.00	7870	20240527	-37.36	3175	20241209	55.28	5640	-12.59	20250116	3610	36.57	20250102	7870	-37.36	20240527	3175	55.28	20241209	4.45	N	366030	100	22 억	42303	N	N	N	N
99	20250212	151144	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4880	30	2	0.62	1600157125	324877	70.88	4805	5060	4740	6300	3395	4850	4925.42	0.19	-2305	5253	5051	4948	4746	4643	5000	4695	23	1450	100	3100	5	1	22653850	1106	10.97	1.67	12	1.43	445.00	2925.00	7870	20240527	-37.99	3175	20241209	53.70	5640	-13.48	20250116	3610	35.18	20250102	7870	-37.99	20240527	3175	53.70	20241209	4.45	N	366030	100	22 억	42303	N	N	N	N
100	20250212	141146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4850	0	3	0.00	1454426895	295127	64.39	4805	5060	4740	6300	3395	4850	4928.14	0.19	-271	5253	5051	4948	4746	4643	5000	4695	23	1450	100	3100	5	1	22653850	1099	10.90	1.66	12	1.30	445.00	2925.00	7870	20240527	-38.37	3175	20241209	52.76	5640	-14.01	20250116	3610	34.35	20250102	7870	-38.37	20240527	3175	52.76	20241209	4.45	N	366030	100	22 억	42303	N	N	N	N
101	20250212	131149	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	-25	5	-0.52	1370377240	277723	60.59	4805	5060	4740	6300	3395	4850	4934.33	0.19	-2333	5253	5051	4948	4746	4643	5000	4695	23	1450	100	3100	5	1	22653850	1093	10.84	1.65	12	1.23	445.00	2925.00	7870	20240527	-38.69	3175	20241209	51.97	5640	-14.45	20250116	3610	33.66	20250102	7870	-38.69	20240527	3175	51.97	20241209	4.45	N	366030	100	22 억	42303	N	N	N	N
102	20250212	121144	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4875	25	2	0.52	1185163685	239664	52.29	4805	5060	4740	6300	3395	4850	4945.11	0.19	-2685	5253	5051	4948	4746	4643	5000	4695	23	1450	100	3100	5	1	22653850	1104	10.96	1.67	12	1.06	445.00	2925.00	7870	20240527	-38.06	3175	20241209	53.54	5640	-13.56	20250116	3610	35.04	20250102	7870	-38.06	20240527	3175	53.54	20241209	4.45	N	366030	100	22 억	42303	N	N	N	N
103	20250212	111143	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	55	2	1.13	1103927445	223073	48.67	4805	5060	4740	6300	3395	4850	4948.73	0.19	-15	5253	5051	4948	4746	4643	5000	4695	23	1450	100	3100	5	1	22653850	1111	11.02	1.68	12	0.98	445.00	2925.00	7870	20240527	-37.67	3175	20241209	54.49	5640	-13.03	20250116	3610	35.87	20250102	7870	-37.67	20240527	3175	54.49	20241209	4.45	N	366030	100	22 억	42303	N	N	N	N
104	20250212	101137	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4920	70	2	1.44	887971490	179202	39.10	4805	5060	4740	6300	3395	4850	4955.14	0.19	-168	5253	5051	4948	4746	4643	5000	4695	23	1450	100	3100	5	1	22653850	1115	11.06	1.68	12	0.79	445.00	2925.00	7870	20240527	-37.48	3175	20241209	54.96	5640	-12.77	20250116	3610	36.29	20250102	7870	-37.48	20240527	3175	54.96	20241209	4.45	N	366030	100	22 억	42303	N	N	N	N
105	20250212	091102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4820	-30	5	-0.62	116264635	24273	5.30	4805	4840	4740	6300	3395	4850	4789.87	0.19	4375	5253	5051	4948	4746	4643	5000	4695	23	1450	100	3100	5	1	22653850	1092	10.83	1.65	12	0.11	445.00	2925.00	7870	20240527	-38.75	3175	20241209	51.81	5640	-14.54	20250116	3610	33.52	20250102	7870	-38.75	20240527	3175	51.81	20241209	4.45	N	366030	100	22 억	42303	N	N	N	N
106	20250211	161148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4850	-240	5	-4.72	2191854795	441350	40.16	5090	5150	4845	6610	3570	5090	4966.97	0.20	-3674	5503	5296	5173	4966	4843	5235	4905	23	1520	100	3250	5	1	22653850	1099	10.90	1.66	12	1.95	445.00	2925.00	7870	20240527	-38.37	3175	20241209	52.76	5640	-14.01	20250116	3610	34.35	20250102	7870	-38.37	20240527	3175	52.76	20241209	4.43	N	366030	100	22 억	45976	N	N	N	N
107	20250211	151149	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4860	-230	5	-4.52	1926541600	386651	35.18	5090	5150	4855	6610	3570	5090	4982.63	0.20	-2309	5503	5296	5173	4966	4843	5235	4905	23	1520	100	3250	5	1	22653850	1101	10.92	1.66	12	1.71	445.00	2925.00	7870	20240527	-38.25	3175	20241209	53.07	5640	-13.83	20250116	3610	34.63	20250102	7870	-38.25	20240527	3175	53.07	20241209	4.43	N	366030	100	22 억	45976	N	N	N	N
108	20250211	141147	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	-120	5	-2.36	1435148890	286171	26.04	5090	5150	4940	6610	3570	5090	5015.00	0.20	2536	5503	5296	5173	4966	4843	5235	4905	23	1520	100	3250	5	1	22653850	1126	11.17	1.70	12	1.26	445.00	2925.00	7870	20240527	-36.85	3175	20241209	56.54	5640	-11.88	20250116	3610	37.67	20250102	7870	-36.85	20240527	3175	56.54	20241209	4.43	N	366030	100	22 억	45976	N	N	N	N
109	20250211	131148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	-130	5	-2.55	1241851415	247131	22.49	5090	5150	4955	6610	3570	5090	5025.07	0.20	3094	5503	5296	5173	4966	4843	5235	4905	23	1520	100	3250	5	1	22653850	1124	11.15	1.70	12	1.09	445.00	2925.00	7870	20240527	-36.98	3175	20241209	56.22	5640	-12.06	20250116	3610	37.40	20250102	7870	-36.98	20240527	3175	56.22	20241209	4.43	N	366030	100	22 억	45976	N	N	N	N
110	20250211	121146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4985	-105	5	-2.06	1080013955	214646	19.53	5090	5150	4955	6610	3570	5090	5031.60	0.20	6885	5503	5296	5173	4966	4843	5235	4905	23	1520	100	3250	5	1	22653850	1129	11.20	1.70	12	0.95	445.00	2925.00	7870	20240527	-36.66	3175	20241209	57.01	5640	-11.61	20250116	3610	38.09	20250102	7870	-36.66	20240527	3175	57.01	20241209	4.43	N	366030	100	22 억	45976	N	N	N	N
111	20250211	111148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	-95	5	-1.87	960141950	190608	17.34	5090	5150	4955	6610	3570	5090	5037.25	0.20	15678	5503	5296	5173	4966	4843	5235	4905	23	1520	100	3250	5	1	22653850	1132	11.22	1.71	12	0.84	445.00	2925.00	7870	20240527	-36.53	3175	20241209	57.32	5640	-11.44	20250116	3610	38.37	20250102	7870	-36.53	20240527	3175	57.32	20241209	4.43	N	366030	100	22 억	45976	N	N	N	N
112	20250211	101146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5050	-40	5	-0.79	711329955	140965	12.83	5090	5150	4955	6610	3570	5090	5046.14	0.20	18592	5503	5296	5173	4966	4843	5235	4905	23	1520	100	3250	10	1	22653850	1144	11.35	1.73	12	0.62	445.00	2925.00	7870	20240527	-35.83	3175	20241209	59.06	5640	-10.46	20250116	3610	39.89	20250102	7870	-35.83	20240527	3175	59.06	20241209	4.43	N	366030	100	22 억	45976	N	N	N	N
113	20250211	091152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	-120	5	-2.36	327025130	65293	5.94	5090	5110	4955	6610	3570	5090	5008.55	0.20	15328	5503	5296	5173	4966	4843	5235	4905	23	1520	100	3250	5	1	22653850	1126	11.17	1.70	12	0.29	445.00	2925.00	7870	20240527	-36.85	3175	20241209	56.54	5640	-11.88	20250116	3610	37.67	20250102	7870	-36.85	20240527	3175	56.54	20241209	4.43	N	366030	100	22 억	45976	N	N	N	N
114	20250210	161139	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5090	-30	5	-0.59	5641029520	1081470	21.84	5170	5380	5050	6650	3590	5120	5216.58	0.28	-20553	5806	5462	5276	4932	4746	5635	5105	23	1530	100	3270	10	1	22653850	1153	11.44	1.74	12	4.77	445.00	2925.00	7870	20240527	-35.32	3175	20241209	60.31	5640	-9.75	20250116	3610	41.00	20250102	7870	-35.32	20240527	3175	60.31	20241209	4.07	N	366030	100	22 억	62557	N	N	N	N
115	20250210	151140	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	-50	5	-0.98	5549455660	1063435	21.47	5170	5380	5050	6650	3590	5120	5218.70	0.28	-20262	5806	5462	5276	4932	4746	5635	5105	23	1530	100	3270	10	1	22653850	1149	11.39	1.73	12	4.69	445.00	2925.00	7870	20240527	-35.58	3175	20241209	59.69	5640	-10.11	20250116	3610	40.44	20250102	7870	-35.58	20240527	3175	59.69	20241209	4.07	N	366030	100	22 억	62557	N	N	N	N
116	20250210	141139	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5160	40	2	0.78	4982398050	952070	19.22	5170	5380	5100	6650	3590	5120	5233.58	0.28	-18631	5806	5462	5276	4932	4746	5635	5105	23	1530	100	3270	10	1	22653850	1169	11.60	1.76	12	4.20	445.00	2925.00	7870	20240527	-34.43	3175	20241209	62.52	5640	-8.51	20250116	3610	42.94	20250102	7870	-34.43	20240527	3175	62.52	20241209	4.07	N	366030	100	22 억	62557	N	N	N	N
117	20250210	131142	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	50	2	0.98	4758227000	908493	18.34	5170	5380	5100	6650	3590	5120	5237.88	0.28	-19529	5806	5462	5276	4932	4746	5635	5105	23	1530	100	3270	10	1	22653850	1171	11.62	1.77	12	4.01	445.00	2925.00	7870	20240527	-34.31	3175	20241209	62.83	5640	-8.33	20250116	3610	43.21	20250102	7870	-34.31	20240527	3175	62.83	20241209	4.07	N	366030	100	22 억	62557	N	N	N	N
118	20250210	121136	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5210	90	2	1.76	4393276800	837984	16.92	5170	5380	5100	6650	3590	5120	5243.11	0.28	-19119	5806	5462	5276	4932	4746	5635	5105	23	1530	100	3270	10	1	22653850	1180	11.71	1.78	12	3.70	445.00	2925.00	7870	20240527	-33.80	3175	20241209	64.09	5640	-7.62	20250116	3610	44.32	20250102	7870	-33.80	20240527	3175	64.09	20241209	4.07	N	366030	100	22 억	62557	N	N	N	N
119	20250210	111132	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	20	2	0.39	3958721540	753970	15.22	5170	5380	5100	6650	3590	5120	5251.01	0.28	-6347	5806	5462	5276	4932	4746	5635	5105	23	1530	100	3270	10	1	22653850	1164	11.55	1.76	12	3.33	445.00	2925.00	7870	20240527	-34.69	3175	20241209	61.89	5640	-8.87	20250116	3610	42.38	20250102	7870	-34.69	20240527	3175	61.89	20241209	4.07	N	366030	100	22 억	62557	N	N	N	N
120	20250210	101131	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5190	70	2	1.37	3466060170	658061	13.29	5170	5380	5150	6650	3590	5120	5267.74	0.28	-17311	5806	5462	5276	4932	4746	5635	5105	23	1530	100	3270	10	1	22653850	1176	11.66	1.77	12	2.90	445.00	2925.00	7870	20240527	-34.05	3175	20241209	63.46	5640	-7.98	20250116	3610	43.77	20250102	7870	-34.05	20240527	3175	63.46	20241209	4.07	N	366030	100	22 억	62557	N	N	N	N
121	20250210	091130	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	120	2	2.34	1073282030	205321	4.15	5170	5320	5150	6650	3590	5120	5228.90	0.28	-7915	5806	5462	5276	4932	4746	5635	5105	23	1530	100	3270	10	1	22653850	1187	11.78	1.79	12	0.91	445.00	2925.00	7870	20240527	-33.42	3175	20241209	65.04	5640	-7.09	20250116	3610	45.15	20250102	7870	-33.42	20240527	3175	65.04	20241209	4.07	N	366030	100	22 억	62557	N	N	N	N
122	20250207	161118	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5120	160	2	3.23	26652624300	4916404	130.82	5100	5620	5090	6440	3475	4960	5421.59	0.38	-20486	5600	5280	5020	4700	4440	5440	4860	23	1480	100	3170	10	1	22653850	1160	11.51	1.75	12	21.70	445.00	2925.00	7870	20240527	-34.94	3175	20241209	61.26	5640	-9.22	20250116	3610	41.83	20250102	7870	-34.94	20240527	3175	61.26	20241209	3.86	N	366030	100	22 억	86488	N	N	N	N
123	20250207	151120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5120	160	2	3.23	26149279430	4818197	128.21	5100	5620	5090	6440	3475	4960	5427.19	0.38	-28582	5600	5280	5020	4700	4440	5440	4860	23	1480	100	3170	10	1	22653850	1160	11.51	1.75	12	21.27	445.00	2925.00	7870	20240527	-34.94	3175	20241209	61.26	5640	-9.22	20250116	3610	41.83	20250102	7870	-34.94	20240527	3175	61.26	20241209	3.86	N	366030	100	22 억	86488	N	N	N	N
124	20250207	141120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	240	2	4.84	25312445410	4656058	123.90	5100	5620	5090	6440	3475	4960	5436.45	0.38	-33381	5600	5280	5020	4700	4440	5440	4860	23	1480	100	3170	10	1	22653850	1178	11.69	1.78	12	20.55	445.00	2925.00	7870	20240527	-33.93	3175	20241209	63.78	5640	-7.80	20250116	3610	44.04	20250102	7870	-33.93	20240527	3175	63.78	20241209	3.86	N	366030	100	22 억	86488	N	N	N	N
125	20250207	131118	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	260	2	5.24	24558756710	4510786	120.03	5100	5620	5090	6440	3475	4960	5444.45	0.38	-33129	5600	5280	5020	4700	4440	5440	4860	23	1480	100	3170	10	1	22653850	1183	11.73	1.78	12	19.91	445.00	2925.00	7870	20240527	-33.67	3175	20241209	64.41	5640	-7.45	20250116	3610	44.60	20250102	7870	-33.67	20240527	3175	64.41	20241209	3.86	N	366030	100	22 억	86488	N	N	N	N
126	20250207	121116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5310	350	2	7.06	23498972210	4310851	114.71	5100	5620	5090	6440	3475	4960	5451.12	0.38	-31611	5600	5280	5020	4700	4440	5440	4860	23	1480	100	3170	10	1	22653850	1203	11.93	1.82	12	19.03	445.00	2925.00	7870	20240527	-32.53	3175	20241209	67.24	5640	-5.85	20250116	3610	47.09	20250102	7870	-32.53	20240527	3175	67.24	20241209	3.86	N	366030	100	22 억	86488	N	N	N	N
127	20250207	111114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5350	390	2	7.86	21682961930	3971602	105.68	5100	5620	5090	6440	3475	4960	5459.50	0.38	-37262	5600	5280	5020	4700	4440	5440	4860	23	1480	100	3170	10	1	22653850	1212	12.02	1.83	12	17.53	445.00	2925.00	7870	20240527	-32.02	3175	20241209	68.50	5640	-5.14	20250116	3610	48.20	20250102	7870	-32.02	20240527	3175	68.50	20241209	3.86	N	366030	100	22 억	86488	N	N	N	N
128	20250207	101119	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5320	360	2	7.26	19899357100	3634882	96.72	5100	5620	5090	6440	3475	4960	5474.55	0.38	-22364	5600	5280	5020	4700	4440	5440	4860	23	1480	100	3170	10	1	22653850	1205	11.96	1.82	12	16.05	445.00	2925.00	7870	20240527	-32.40	3175	20241209	67.56	5640	-5.67	20250116	3610	47.37	20250102	7870	-32.40	20240527	3175	67.56	20241209	3.86	N	366030	100	22 억	86488	N	N	N	N
129	20250207	091126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5450	490	2	9.88	9426565790	1729749	46.03	5100	5570	5090	6440	3475	4960	5449.67	0.38	7490	5600	5280	5020	4700	4440	5440	4860	23	1480	100	3170	10	1	22653850	1235	12.25	1.86	12	7.64	445.00	2925.00	7870	20240527	-30.75	3175	20241209	71.65	5640	-3.37	20250116	3610	50.97	20250102	7870	-30.75	20240527	3175	71.65	20241209	3.86	N	366030	100	22 억	86488	N	N	N	N
130	20250206	161050	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	60	2	1.22	18931429370	3696423	143.26	4870	5340	4760	6370	3430	4900	5121.79	0.42	-11672	5413	5156	4993	4736	4573	5285	4865	23	1470	100	3130	5	1	22653850	1124	11.15	1.70	12	16.32	445.00	2925.00	7870	20240527	-36.98	3175	20241209	56.22	5640	-12.06	20250116	3610	37.40	20250102	7870	-36.98	20240527	3175	56.22	20241209	4.03	N	366030	100	22 억	96171	N	N	N	N
131	20250206	151055	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	55	2	1.12	18539997670	3617680	140.21	4870	5340	4760	6370	3430	4900	5124.83	0.42	-11591	5413	5156	4993	4736	4573	5285	4865	23	1470	100	3130	5	1	22653850	1122	11.13	1.69	12	15.97	445.00	2925.00	7870	20240527	-37.04	3175	20241209	56.06	5640	-12.15	20250116	3610	37.26	20250102	7870	-37.04	20240527	3175	56.06	20241209	4.03	N	366030	100	22 억	96171	N	N	N	N
132	20250206	141054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5060	160	2	3.27	13302362905	2594117	100.54	4870	5340	4760	6370	3430	4900	5127.90	0.42	-14579	5413	5156	4993	4736	4573	5285	4865	23	1470	100	3130	10	1	22653850	1146	11.37	1.73	12	11.45	445.00	2925.00	7870	20240527	-35.71	3175	20241209	59.37	5640	-10.28	20250116	3610	40.17	20250102	7870	-35.71	20240527	3175	59.37	20241209	4.03	N	366030	100	22 억	96171	N	N	N	N
133	20250206	131051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4830	-70	5	-1.43	2275249965	468629	18.16	4870	4930	4760	6370	3430	4900	4855.11	0.42	-12244	5413	5156	4993	4736	4573	5285	4865	23	1470	100	3130	5	1	22653850	1094	10.85	1.65	12	2.07	445.00	2925.00	7870	20240527	-38.63	3175	20241209	52.13	5640	-14.36	20250116	3610	33.80	20250102	7870	-38.63	20240527	3175	52.13	20241209	4.03	N	366030	100	22 억	96171	N	N	N	N
134	20250206	121048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4780	-120	5	-2.45	1428540495	294434	11.41	4870	4930	4760	6370	3430	4900	4851.81	0.42	3900	5413	5156	4993	4736	4573	5285	4865	23	1470	100	3130	5	1	22653850	1083	10.74	1.63	12	1.30	445.00	2925.00	7870	20240527	-39.26	3175	20241209	50.55	5640	-15.25	20250116	3610	32.41	20250102	7870	-39.26	20240527	3175	50.55	20241209	4.03	N	366030	100	22 억	96171	N	N	N	N
135	20250206	111044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	-75	5	-1.53	1113974315	228768	8.87	4870	4930	4815	6370	3430	4900	4869.44	0.42	-8358	5413	5156	4993	4736	4573	5285	4865	23	1470	100	3130	5	1	22653850	1093	10.84	1.65	12	1.01	445.00	2925.00	7870	20240527	-38.69	3175	20241209	51.97	5640	-14.45	20250116	3610	33.66	20250102	7870	-38.69	20240527	3175	51.97	20241209	4.03	N	366030	100	22 억	96171	N	N	N	N
136	20250206	101044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	-10	5	-0.20	815468980	167183	6.48	4870	4930	4840	6370	3430	4900	4877.70	0.42	8211	5413	5156	4993	4736	4573	5285	4865	23	1470	100	3130	5	1	22653850	1108	10.99	1.67	12	0.74	445.00	2925.00	7870	20240527	-37.87	3175	20241209	54.02	5640	-13.30	20250116	3610	35.46	20250102	7870	-37.87	20240527	3175	54.02	20241209	4.03	N	366030	100	22 억	96171	N	N	N	N
137	20250206	091057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4885	-15	5	-0.31	302831675	62097	2.41	4870	4920	4840	6370	3430	4900	4876.73	0.42	11985	5413	5156	4993	4736	4573	5285	4865	23	1470	100	3130	5	1	22653850	1107	10.98	1.67	12	0.27	445.00	2925.00	7870	20240527	-37.93	3175	20241209	53.86	5640	-13.39	20250116	3610	35.32	20250102	7870	-37.93	20240527	3175	53.86	20241209	4.03	N	366030	100	22 억	96171	N	N	N	N
138	20250205	161039	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	60	2	1.24	12814178575	2554624	26.26	4865	5250	4830	6290	3390	4840	5016.22	0.66	-53695	5953	5396	4983	4426	4013	5675	4705	23	1450	100	3090	5	1	22653850	1110	11.01	1.68	12	11.28	445.00	2925.00	7870	20240527	-37.74	3175	20241209	54.33	5640	-13.12	20250116	3610	35.73	20250102	7870	-37.74	20240527	3175	54.33	20241209	3.51	N	366030	100	22 억	149796	N	N	N	N
139	20250205	151043	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	65	2	1.34	12521148515	2494678	25.64	4865	5250	4830	6290	3390	4840	5019.19	0.66	-62567	5953	5396	4983	4426	4013	5675	4705	23	1450	100	3090	5	1	22653850	1111	11.02	1.68	12	11.01	445.00	2925.00	7870	20240527	-37.67	3175	20241209	54.49	5640	-13.03	20250116	3610	35.87	20250102	7870	-37.67	20240527	3175	54.49	20241209	3.51	N	366030	100	22 억	149796	N	N	N	N
140	20250205	141043	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	70	2	1.45	12194011925	2427924	24.96	4865	5250	4830	6290	3390	4840	5022.45	0.66	-74384	5953	5396	4983	4426	4013	5675	4705	23	1450	100	3090	5	1	22653850	1112	11.03	1.68	12	10.72	445.00	2925.00	7870	20240527	-37.61	3175	20241209	54.65	5640	-12.94	20250116	3610	36.01	20250102	7870	-37.61	20240527	3175	54.65	20241209	3.51	N	366030	100	22 억	149796	N	N	N	N
141	20250205	131039	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4975	135	2	2.79	11503031895	2289239	23.53	4865	5250	4830	6290	3390	4840	5024.88	0.66	-79756	5953	5396	4983	4426	4013	5675	4705	23	1450	100	3090	5	1	22653850	1127	11.18	1.70	12	10.11	445.00	2925.00	7870	20240527	-36.79	3175	20241209	56.69	5640	-11.79	20250116	3610	37.81	20250102	7870	-36.79	20240527	3175	56.69	20241209	3.51	N	366030	100	22 억	149796	N	N	N	N
142	20250205	121045	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	140	2	2.89	11113176500	2210530	22.72	4865	5250	4830	6290	3390	4840	5027.44	0.66	-78558	5953	5396	4983	4426	4013	5675	4705	23	1450	100	3090	5	1	22653850	1128	11.19	1.70	12	9.76	445.00	2925.00	7870	20240527	-36.72	3175	20241209	56.85	5640	-11.70	20250116	3610	37.95	20250102	7870	-36.72	20240527	3175	56.85	20241209	3.51	N	366030	100	22 억	149796	N	N	N	N
143	20250205	111038	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5030	190	2	3.93	8791363550	1751059	18.00	4865	5250	4830	6290	3390	4840	5020.67	0.66	-69188	5953	5396	4983	4426	4013	5675	4705	23	1450	100	3090	10	1	22653850	1139	11.30	1.72	12	7.73	445.00	2925.00	7870	20240527	-36.09	3175	20241209	58.43	5640	-10.82	20250116	3610	39.34	20250102	7870	-36.09	20240527	3175	58.43	20241209	3.51	N	366030	100	22 억	149796	N	N	N	N
144	20250205	101049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	290	2	5.99	6357416085	1269373	13.05	4865	5250	4830	6290	3390	4840	5008.40	0.66	-77294	5953	5396	4983	4426	4013	5675	4705	23	1450	100	3090	10	1	22653850	1162	11.53	1.75	12	5.60	445.00	2925.00	7870	20240527	-34.82	3175	20241209	61.57	5640	-9.04	20250116	3610	42.11	20250102	7870	-34.82	20240527	3175	61.57	20241209	3.51	N	366030	100	22 억	149796	N	N	N	N
145	20250205	091058	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	115	2	2.38	2073768750	420537	4.32	4865	5040	4830	6290	3390	4840	4931.38	0.66	-58867	5953	5396	4983	4426	4013	5675	4705	23	1450	100	3090	5	1	22653850	1122	11.13	1.69	12	1.86	445.00	2925.00	7870	20240527	-37.04	3175	20241209	56.06	5640	-12.15	20250116	3610	37.26	20250102	7870	-37.04	20240527	3175	56.06	20241209	3.51	N	366030	100	22 억	149796	N	N	N	N
146	20250204	161017	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4840	240	2	5.22	49622350670	9673162	96.24	4615	5540	4570	5980	3220	4600	5130.62	0.17	100723	5580	5090	4710	4220	3840	5335	4465	23	1380	100	2940	5	1	22653850	1096	10.88	1.65	12	42.70	445.00	2925.00	7870	20240527	-38.50	3175	20241209	52.44	5640	-14.18	20250116	3610	34.07	20250102	7870	-38.50	20240527	3175	52.44	20241209	3.85	N	366030	100	22 억	39435	N	N	N	N
147	20250204	151031	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	300	2	6.52	48896166295	9523448	94.75	4615	5540	4570	5980	3220	4600	5134.36	0.17	84336	5580	5090	4710	4220	3840	5335	4465	23	1380	100	2940	5	1	22653850	1110	11.01	1.68	12	42.04	445.00	2925.00	7870	20240527	-37.74	3175	20241209	54.33	5640	-13.12	20250116	3610	35.73	20250102	7870	-37.74	20240527	3175	54.33	20241209	3.85	N	366030	100	22 억	39435	N	N	N	N
148	20250204	141029	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	470	2	10.22	44109419665	8548860	85.05	4615	5540	4570	5980	3220	4600	5159.77	0.17	36544	5580	5090	4710	4220	3840	5335	4465	23	1380	100	2940	10	1	22653850	1149	11.39	1.73	12	37.74	445.00	2925.00	7870	20240527	-35.58	3175	20241209	59.69	5640	-10.11	20250116	3610	40.44	20250102	7870	-35.58	20240527	3175	59.69	20241209	3.85	N	366030	100	22 억	39435	N	N	N	N
149	20250204	131032	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5510	910	2	19.78	23319240115	4581026	45.58	4615	5540	4570	5980	3220	4600	5090.53	0.17	35825	5580	5090	4710	4220	3840	5335	4465	23	1380	100	2940	10	1	22653850	1248	12.38	1.88	12	20.22	445.00	2925.00	7870	20240527	-29.99	3175	20241209	73.54	5640	-2.30	20250116	3610	52.63	20250102	7870	-29.99	20240527	3175	73.54	20241209	3.85	N	366030	100	22 억	39435	N	N	N	N
150	20250204	121044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4605	5	2	0.11	5523318940	1175568	11.70	4615	4830	4590	5980	3220	4600	4698.53	0.17	-39672	5580	5090	4710	4220	3840	5335	4465	23	1380	100	2940	5	1	22653850	1043	10.35	1.57	12	5.19	445.00	2925.00	7870	20240527	-41.49	3175	20241209	45.04	5640	-18.35	20250116	3610	27.56	20250102	7870	-41.49	20240527	3175	45.04	20241209	3.85	N	366030	100	22 억	39435	N	N	N	N
151	20250204	111023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4640	40	2	0.87	5227706365	1111384	11.06	4615	4830	4595	5980	3220	4600	4703.90	0.17	-38979	5580	5090	4710	4220	3840	5335	4465	23	1380	100	2940	5	1	22653850	1051	10.43	1.59	12	4.91	445.00	2925.00	7870	20240527	-41.04	3175	20241209	46.14	5640	-17.73	20250116	3610	28.53	20250102	7870	-41.04	20240527	3175	46.14	20241209	3.85	N	366030	100	22 억	39435	N	N	N	N
152	20250204	101028	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4645	45	2	0.98	4162416460	882771	8.78	4615	4830	4595	5980	3220	4600	4715.33	0.17	-19636	5580	5090	4710	4220	3840	5335	4465	23	1380	100	2940	5	1	22653850	1052	10.44	1.59	12	3.90	445.00	2925.00	7870	20240527	-40.98	3175	20241209	46.30	5640	-17.64	20250116	3610	28.67	20250102	7870	-40.98	20240527	3175	46.30	20241209	3.85	N	366030	100	22 억	39435	N	N	N	N
153	20250204	091027	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4670	70	2	1.52	1726027565	364928	3.63	4615	4830	4610	5980	3220	4600	4730.21	0.17	16679	5580	5090	4710	4220	3840	5335	4465	23	1380	100	2940	5	1	22653850	1058	10.49	1.60	12	1.61	445.00	2925.00	7870	20240527	-40.66	3175	20241209	47.09	5640	-17.20	20250116	3610	29.36	20250102	7870	-40.66	20240527	3175	47.09	20241209	3.85	N	366030	100	22 억	39435	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History