KissMeData/204020/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160953	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	15	2	0.55	46100330	16759	70.99	2750	2765	2735	3575	1925	2750	2750.78	4.62	-3626	2830	2790	2770	2730	2710	2780	2720	104	825	500	2030	5	1	20147430	557	6.57	0.73	12	0.08	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2735	1.10	20250124	3400	-18.68	20240613	2580	7.17	20240906	1.13	N	204020	500	103 억	931092	N	N	N	N
3	20250124	150952	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	10	2	0.36	43089245	15670	66.38	2750	2765	2735	3575	1925	2750	2749.79	4.62	-3626	2830	2790	2770	2730	2710	2780	2720	104	825	500	2030	5	1	20147430	556	6.56	0.73	12	0.08	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2735	0.91	20250124	3400	-18.82	20240613	2580	6.98	20240906	1.13	N	204020	500	103 억	931092	N	N	N	N
4	20250124	140951	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	0	3	0.00	41217535	14993	63.51	2750	2765	2735	3575	1925	2750	2749.12	4.62	-3627	2830	2790	2770	2730	2710	2780	2720	104	825	500	2030	5	1	20147430	554	6.53	0.73	12	0.07	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2735	0.55	20250124	3400	-19.12	20240613	2580	6.59	20240906	1.13	N	204020	500	103 억	931092	N	N	N	N
5	20250124	130953	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	10	2	0.36	36097185	13133	55.63	2750	2765	2735	3575	1925	2750	2748.59	4.62	-3627	2830	2790	2770	2730	2710	2780	2720	104	825	500	2030	5	1	20147430	556	6.56	0.73	12	0.07	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2735	0.91	20250124	3400	-18.82	20240613	2580	6.98	20240906	1.13	N	204020	500	103 억	931092	N	N	N	N
6	20250124	120949	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2755	5	2	0.18	34140975	12424	52.63	2750	2765	2735	3575	1925	2750	2747.99	4.62	-3461	2830	2790	2770	2730	2710	2780	2720	104	825	500	2030	5	1	20147430	555	6.54	0.73	12	0.06	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	2995	-8.01	20250106	2735	0.73	20250124	3400	-18.97	20240613	2580	6.78	20240906	1.13	N	204020	500	103 억	931092	N	N	N	N
7	20250124	110952	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	0	3	0.00	28744800	10465	44.33	2750	2765	2735	3575	1925	2750	2746.76	4.62	-3461	2830	2790	2770	2730	2710	2780	2720	104	825	500	2030	5	1	20147430	554	6.53	0.73	12	0.05	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2735	0.55	20250124	3400	-19.12	20240613	2580	6.59	20240906	1.13	N	204020	500	103 억	931092	N	N	N	N
8	20250124	100947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2755	5	2	0.18	10626600	3865	16.37	2750	2765	2745	3575	1925	2750	2749.44	4.62	-29	2830	2790	2770	2730	2710	2780	2720	104	825	500	2030	5	1	20147430	555	6.54	0.73	12	0.02	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	2995	-8.01	20250106	2745	0.36	20250124	3400	-18.97	20240613	2580	6.78	20240906	1.13	N	204020	500	103 억	931092	N	N	N	N
9	20250124	090953	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	0	3	0.00	1977055	719	3.05	2750	2765	2745	3575	1925	2750	2749.73	4.62	-258	2830	2790	2770	2730	2710	2780	2720	104	825	500	2030	5	1	20147430	554	6.53	0.73	12	0.00	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2745	0.18	20250124	3400	-19.12	20240613	2580	6.59	20240906	1.13	N	204020	500	103 억	931092	N	N	N	N
10	20250123	160948	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-45	5	-1.61	65437805	23608	243.56	2810	2810	2750	3630	1960	2795	2771.85	4.63	-1552	2838	2816	2793	2771	2748	2827	2782	104	835	500	2060	5	1	20147430	554	6.53	0.73	12	0.12	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2750	0.00	20250123	3400	-19.12	20240613	2580	6.59	20240906	1.14	N	204020	500	103 억	932645	N	N	N	N
11	20250123	150945	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	-20	5	-0.72	52175170	18791	193.86	2810	2810	2750	3630	1960	2795	2776.60	4.63	-1422	2838	2816	2793	2771	2748	2827	2782	104	835	500	2060	5	1	20147430	559	6.59	0.73	12	0.09	421.00	3792.00	3400	20240613	-18.38	2580	20240906	7.56	2995	-7.35	20250106	2750	0.91	20250123	3400	-18.38	20240613	2580	7.56	20240906	1.14	N	204020	500	103 억	932645	N	N	N	N
12	20250123	140947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-25	5	-0.89	45316035	16307	168.23	2810	2810	2750	3630	1960	2795	2778.93	4.63	-1365	2838	2816	2793	2771	2748	2827	2782	104	835	500	2060	5	1	20147430	558	6.58	0.73	12	0.08	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2750	0.73	20250123	3400	-18.53	20240613	2580	7.36	20240906	1.14	N	204020	500	103 억	932645	N	N	N	N
13	20250123	130945	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	-5	5	-0.18	23337270	8371	86.36	2810	2810	2760	3630	1960	2795	2787.87	4.63	-1385	2838	2816	2793	2771	2748	2827	2782	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2755	1.27	20250121	3400	-17.94	20240613	2580	8.14	20240906	1.14	N	204020	500	103 억	932645	N	N	N	N
14	20250123	120946	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	0	3	0.00	22331730	8011	82.65	2810	2810	2760	3630	1960	2795	2787.63	4.63	-1353	2838	2816	2793	2771	2748	2827	2782	104	835	500	2060	5	1	20147430	563	6.64	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.79	2580	20240906	8.33	2995	-6.68	20250106	2755	1.45	20250121	3400	-17.79	20240613	2580	8.33	20240906	1.14	N	204020	500	103 억	932645	N	N	N	N
15	20250123	110937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-15	5	-0.54	6662015	2394	24.70	2810	2810	2760	3630	1960	2795	2782.80	4.63	-164	2838	2816	2793	2771	2748	2827	2782	104	835	500	2060	5	1	20147430	560	6.60	0.73	12	0.01	421.00	3792.00	3400	20240613	-18.24	2580	20240906	7.75	2995	-7.18	20250106	2755	0.91	20250121	3400	-18.24	20240613	2580	7.75	20240906	1.14	N	204020	500	103 억	932645	N	N	N	N
16	20250123	100945	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	-5	5	-0.18	5258785	1889	19.49	2810	2810	2760	3630	1960	2795	2783.90	4.63	-137	2838	2816	2793	2771	2748	2827	2782	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.01	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2755	1.27	20250121	3400	-17.94	20240613	2580	8.14	20240906	1.14	N	204020	500	103 억	932645	N	N	N	N
17	20250123	090946	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	-35	5	-1.25	1243320	447	4.61	2810	2810	2760	3630	1960	2795	2781.48	4.63	-56	2838	2816	2793	2771	2748	2827	2782	104	835	500	2060	5	1	20147430	556	6.56	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2755	0.18	20250121	3400	-18.82	20240613	2580	6.98	20240906	1.14	N	204020	500	103 억	932645	N	N	N	N
18	20250122	160938	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	5	2	0.18	27133535	9693	91.18	2790	2815	2770	3625	1955	2790	2799.29	4.64	-1649	2813	2801	2778	2766	2743	2807	2772	104	835	500	2060	5	1	20147430	563	6.64	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.79	2580	20240906	8.33	2995	-6.68	20250106	2755	1.45	20250121	3400	-17.79	20240613	2580	8.33	20240906	1.14	N	204020	500	103 억	934294	N	N	N	N
19	20250122	150939	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	15	2	0.54	26389975	9427	88.67	2790	2815	2770	3625	1955	2790	2799.40	4.64	-1642	2813	2801	2778	2766	2743	2807	2772	104	835	500	2060	5	1	20147430	565	6.66	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	2995	-6.34	20250106	2755	1.81	20250121	3400	-17.50	20240613	2580	8.72	20240906	1.14	N	204020	500	103 억	934294	N	N	N	N
20	20250122	140937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	20	2	0.72	20713665	7405	69.65	2790	2815	2770	3625	1955	2790	2797.25	4.64	-1634	2813	2801	2778	2766	2743	2807	2772	104	835	500	2060	5	1	20147430	566	6.67	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.35	2580	20240906	8.91	2995	-6.18	20250106	2755	2.00	20250121	3400	-17.35	20240613	2580	8.91	20240906	1.14	N	204020	500	103 억	934294	N	N	N	N
21	20250122	130940	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	5	2	0.18	14633820	5241	49.30	2790	2815	2770	3625	1955	2790	2792.18	4.64	-1091	2813	2801	2778	2766	2743	2807	2772	104	835	500	2060	5	1	20147430	563	6.64	0.74	12	0.03	421.00	3792.00	3400	20240613	-17.79	2580	20240906	8.33	2995	-6.68	20250106	2755	1.45	20250121	3400	-17.79	20240613	2580	8.33	20240906	1.14	N	204020	500	103 억	934294	N	N	N	N
22	20250122	120937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	25	2	0.90	12903680	4625	43.50	2790	2815	2770	3625	1955	2790	2789.98	4.64	-1116	2813	2801	2778	2766	2743	2807	2772	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.02	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2755	2.18	20250121	3400	-17.21	20240613	2580	9.11	20240906	1.14	N	204020	500	103 억	934294	N	N	N	N
23	20250122	110939	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	25	2	0.90	12604065	4518	42.50	2790	2815	2770	3625	1955	2790	2789.74	4.64	-1116	2813	2801	2778	2766	2743	2807	2772	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.02	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2755	2.18	20250121	3400	-17.21	20240613	2580	9.11	20240906	1.14	N	204020	500	103 억	934294	N	N	N	N
24	20250122	100938	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	25	2	0.90	12291975	4407	41.45	2790	2815	2770	3625	1955	2790	2789.19	4.64	-1116	2813	2801	2778	2766	2743	2807	2772	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.02	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2755	2.18	20250121	3400	-17.21	20240613	2580	9.11	20240906	1.14	N	204020	500	103 억	934294	N	N	N	N
25	20250122	090940	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	0	3	0.00	1675720	603	5.67	2790	2790	2770	3625	1955	2790	2778.97	4.64	26	2813	2801	2778	2766	2743	2807	2772	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.00	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2755	1.27	20250121	3400	-17.94	20240613	2580	8.14	20240906	1.14	N	204020	500	103 억	934294	N	N	N	N
26	20250121	160932	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	5	2	0.18	29430245	10631	40.94	2785	2790	2755	3620	1950	2785	2768.34	4.64	-448	2891	2837	2801	2747	2711	2820	2730	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2755	1.27	20250121	3400	-17.94	20240613	2580	8.14	20240906	1.14	N	204020	500	103 억	934560	N	N	N	N
27	20250121	150934	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	5	2	0.18	26897080	9723	37.44	2785	2790	2755	3620	1950	2785	2766.34	4.64	-273	2891	2837	2801	2747	2711	2820	2730	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2755	1.27	20250121	3400	-17.94	20240613	2580	8.14	20240906	1.14	N	204020	500	103 억	934560	N	N	N	N
28	20250121	140935	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	5	2	0.18	26866390	9712	37.40	2785	2790	2755	3620	1950	2785	2766.31	4.64	-273	2891	2837	2801	2747	2711	2820	2730	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2755	1.27	20250121	3400	-17.94	20240613	2580	8.14	20240906	1.14	N	204020	500	103 억	934560	N	N	N	N
29	20250121	130933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-5	5	-0.18	26001150	9400	36.20	2785	2790	2755	3620	1950	2785	2766.08	4.64	-92	2891	2837	2801	2747	2711	2820	2730	104	835	500	2060	5	1	20147430	560	6.60	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.24	2580	20240906	7.75	2995	-7.18	20250106	2755	0.91	20250121	3400	-18.24	20240613	2580	7.75	20240906	1.14	N	204020	500	103 억	934560	N	N	N	N
30	20250121	120917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	-25	5	-0.90	25620950	9263	35.67	2785	2790	2755	3620	1950	2785	2765.95	4.64	-86	2891	2837	2801	2747	2711	2820	2730	104	835	500	2060	5	1	20147430	556	6.56	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2755	0.18	20250121	3400	-18.82	20240613	2580	6.98	20240906	1.14	N	204020	500	103 억	934560	N	N	N	N
31	20250121	110846	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-5	5	-0.18	19768025	7142	27.50	2785	2790	2760	3620	1950	2785	2767.86	4.64	-182	2891	2837	2801	2747	2711	2820	2730	104	835	500	2060	5	1	20147430	560	6.60	0.73	12	0.04	421.00	3792.00	3400	20240613	-18.24	2580	20240906	7.75	2995	-7.18	20250106	2760	0.72	20250121	3400	-18.24	20240613	2580	7.75	20240906	1.14	N	204020	500	103 억	934560	N	N	N	N
32	20250121	100841	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-5	5	-0.18	16353190	5905	22.74	2785	2790	2760	3620	1950	2785	2769.38	4.64	-181	2891	2837	2801	2747	2711	2820	2730	104	835	500	2060	5	1	20147430	560	6.60	0.73	12	0.03	421.00	3792.00	3400	20240613	-18.24	2580	20240906	7.75	2995	-7.18	20250106	2760	0.72	20250121	3400	-18.24	20240613	2580	7.75	20240906	1.14	N	204020	500	103 억	934560	N	N	N	N
33	20250121	090936	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	-10	5	-0.36	1158150	417	1.61	2785	2785	2775	3620	1950	2785	2777.34	4.64	-85	2891	2837	2801	2747	2711	2820	2730	104	835	500	2060	5	1	20147430	559	6.59	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.38	2580	20240906	7.56	2995	-7.35	20250106	2760	0.54	20250114	3400	-18.38	20240613	2580	7.56	20240906	1.14	N	204020	500	103 억	934560	N	N	N	N
34	20250120	160921	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-45	5	-1.59	72355345	25970	314.44	2795	2855	2765	3675	1985	2830	2786.11	4.68	-9630	2890	2860	2815	2785	2740	2875	2800	104	845	500	2090	5	1	20147430	561	6.62	0.73	12	0.13	421.00	3792.00	3400	20240613	-18.09	2580	20240906	7.95	2995	-7.01	20250106	2760	0.91	20250114	3400	-18.09	20240613	2580	7.95	20240906	1.13	N	204020	500	103 억	943205	N	N	N	N
35	20250120	150933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-45	5	-1.59	68188370	24471	296.29	2795	2855	2765	3675	1985	2830	2786.50	4.68	-9251	2890	2860	2815	2785	2740	2875	2800	104	845	500	2090	5	1	20147430	561	6.62	0.73	12	0.12	421.00	3792.00	3400	20240613	-18.09	2580	20240906	7.95	2995	-7.01	20250106	2760	0.91	20250114	3400	-18.09	20240613	2580	7.95	20240906	1.13	N	204020	500	103 억	943205	N	N	N	N
36	20250120	140931	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-45	5	-1.59	44516275	15954	193.17	2795	2855	2765	3675	1985	2830	2790.29	4.68	-3510	2890	2860	2815	2785	2740	2875	2800	104	845	500	2090	5	1	20147430	561	6.62	0.73	12	0.08	421.00	3792.00	3400	20240613	-18.09	2580	20240906	7.95	2995	-7.01	20250106	2760	0.91	20250114	3400	-18.09	20240613	2580	7.95	20240906	1.13	N	204020	500	103 억	943205	N	N	N	N
37	20250120	130931	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-45	5	-1.59	37065690	13278	160.77	2795	2855	2765	3675	1985	2830	2791.51	4.68	-1211	2890	2860	2815	2785	2740	2875	2800	104	845	500	2090	5	1	20147430	561	6.62	0.73	12	0.07	421.00	3792.00	3400	20240613	-18.09	2580	20240906	7.95	2995	-7.01	20250106	2760	0.91	20250114	3400	-18.09	20240613	2580	7.95	20240906	1.13	N	204020	500	103 억	943205	N	N	N	N
38	20250120	120932	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	-5	5	-0.18	9416775	3329	40.31	2795	2855	2795	3675	1985	2830	2828.71	4.68	-1240	2890	2860	2815	2785	2740	2875	2800	104	845	500	2090	5	1	20147430	569	6.71	0.74	12	0.02	421.00	3792.00	3400	20240613	-16.91	2580	20240906	9.50	2995	-5.68	20250106	2760	2.36	20250114	3400	-16.91	20240613	2580	9.50	20240906	1.13	N	204020	500	103 억	943205	N	N	N	N
39	20250120	110933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2845	15	2	0.53	6070145	2143	25.95	2795	2855	2795	3675	1985	2830	2832.55	4.68	-473	2890	2860	2815	2785	2740	2875	2800	104	845	500	2090	5	1	20147430	573	6.76	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	2995	-5.01	20250106	2760	3.08	20250114	3400	-16.32	20240613	2580	10.27	20240906	1.13	N	204020	500	103 억	943205	N	N	N	N
40	20250120	100932	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	20	2	0.71	5405745	1908	23.10	2795	2855	2795	3675	1985	2830	2833.20	4.68	-241	2890	2860	2815	2785	2740	2875	2800	104	845	500	2090	5	1	20147430	574	6.77	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	2995	-4.84	20250106	2760	3.26	20250114	3400	-16.18	20240613	2580	10.47	20240906	1.13	N	204020	500	103 억	943205	N	N	N	N
41	20250120	090934	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	-5	5	-0.18	1328335	473	5.73	2795	2825	2795	3675	1985	2830	2808.32	4.68	-26	2890	2860	2815	2785	2740	2875	2800	104	845	500	2090	5	1	20147430	569	6.71	0.74	12	0.00	421.00	3792.00	3400	20240613	-16.91	2580	20240906	9.50	2995	-5.68	20250106	2760	2.36	20250114	3400	-16.91	20240613	2580	9.50	20240906	1.13	N	204020	500	103 억	943205	N	N	N	N
42	20250117	160929	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	0	3	0.00	23296005	8259	54.67	2810	2845	2770	3675	1985	2830	2820.68	4.70	-3004	2883	2856	2828	2801	2773	2870	2815	104	845	500	2090	5	1	20147430	570	6.72	0.75	12	0.04	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2760	2.54	20250114	3400	-16.76	20240613	2580	9.69	20240906	1.12	N	204020	500	103 억	946210	N	N	N	N
43	20250117	150931	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-30	5	-1.06	22382135	7936	52.53	2810	2845	2770	3675	1985	2830	2820.33	4.70	-2902	2883	2856	2828	2801	2773	2870	2815	104	845	500	2090	5	1	20147430	564	6.65	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	2995	-6.51	20250106	2760	1.45	20250114	3400	-17.65	20240613	2580	8.53	20240906	1.12	N	204020	500	103 억	946210	N	N	N	N
44	20250117	140933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	0	3	0.00	14230940	5040	33.36	2810	2845	2770	3675	1985	2830	2823.60	4.70	-787	2883	2856	2828	2801	2773	2870	2815	104	845	500	2090	5	1	20147430	570	6.72	0.75	12	0.03	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2760	2.54	20250114	3400	-16.76	20240613	2580	9.69	20240906	1.12	N	204020	500	103 억	946210	N	N	N	N
45	20250117	130931	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	10	2	0.35	12237840	4332	28.68	2810	2845	2770	3675	1985	2830	2824.99	4.70	-117	2883	2856	2828	2801	2773	2870	2815	104	845	500	2090	5	1	20147430	572	6.75	0.75	12	0.02	421.00	3792.00	3400	20240613	-16.47	2580	20240906	10.08	2995	-5.18	20250106	2760	2.90	20250114	3400	-16.47	20240613	2580	10.08	20240906	1.12	N	204020	500	103 억	946210	N	N	N	N
46	20250117	120932	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	5	2	0.18	7803080	2770	18.34	2810	2845	2770	3675	1985	2830	2817.00	4.70	110	2883	2856	2828	2801	2773	2870	2815	104	845	500	2090	5	1	20147430	571	6.73	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.62	2580	20240906	9.88	2995	-5.34	20250106	2760	2.72	20250114	3400	-16.62	20240613	2580	9.88	20240906	1.12	N	204020	500	103 억	946210	N	N	N	N
47	20250117	110931	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2845	15	2	0.53	7610010	2702	17.89	2810	2845	2770	3675	1985	2830	2816.44	4.70	149	2883	2856	2828	2801	2773	2870	2815	104	845	500	2090	5	1	20147430	573	6.76	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	2995	-5.01	20250106	2760	3.08	20250114	3400	-16.32	20240613	2580	10.27	20240906	1.12	N	204020	500	103 억	946210	N	N	N	N
48	20250117	100933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	0	3	0.00	4185400	1494	9.89	2810	2845	2770	3675	1985	2830	2801.47	4.70	149	2883	2856	2828	2801	2773	2870	2815	104	845	500	2090	5	1	20147430	570	6.72	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2760	2.54	20250114	3400	-16.76	20240613	2580	9.69	20240906	1.12	N	204020	500	103 억	946210	N	N	N	N
49	20250117	090933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	-25	5	-0.88	1299710	467	3.09	2810	2845	2770	3675	1985	2830	2783.10	4.70	19	2883	2856	2828	2801	2773	2870	2815	104	845	500	2090	5	1	20147430	565	6.66	0.74	12	0.00	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	2995	-6.34	20250106	2760	1.63	20250114	3400	-17.50	20240613	2580	8.72	20240906	1.12	N	204020	500	103 억	946210	N	N	N	N
50	20250116	160925	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	15	2	0.53	42586770	15107	190.48	2815	2855	2800	3655	1975	2815	2819.01	4.72	-5275	2895	2855	2825	2785	2755	2840	2770	104	840	500	2080	5	1	20147430	570	6.72	0.75	12	0.07	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2760	2.54	20250114	3400	-16.76	20240613	2580	9.69	20240906	1.12	N	204020	500	103 억	950803	N	N	N	N
51	20250116	150839	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	15	2	0.53	30529770	10814	136.35	2815	2855	2800	3655	1975	2815	2823.17	4.72	-5059	2895	2855	2825	2785	2755	2840	2770	104	840	500	2080	5	1	20147430	570	6.72	0.75	12	0.05	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2760	2.54	20250114	3400	-16.76	20240613	2580	9.69	20240906	1.12	N	204020	500	103 억	950803	N	N	N	N
52	20250116	140930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-5	5	-0.18	20569010	7287	91.88	2815	2855	2800	3655	1975	2815	2822.70	4.72	-5050	2895	2855	2825	2785	2755	2840	2770	104	840	500	2080	5	1	20147430	566	6.67	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.35	2580	20240906	8.91	2995	-6.18	20250106	2760	1.81	20250114	3400	-17.35	20240613	2580	8.91	20240906	1.12	N	204020	500	103 억	950803	N	N	N	N
53	20250116	130929	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	10	2	0.36	14858890	5255	66.26	2815	2855	2800	3655	1975	2815	2827.57	4.72	-3109	2895	2855	2825	2785	2755	2840	2770	104	840	500	2080	5	1	20147430	569	6.71	0.74	12	0.03	421.00	3792.00	3400	20240613	-16.91	2580	20240906	9.50	2995	-5.68	20250106	2760	2.36	20250114	3400	-16.91	20240613	2580	9.50	20240906	1.12	N	204020	500	103 억	950803	N	N	N	N
54	20250116	120929	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	10	2	0.36	13480020	4765	60.08	2815	2855	2800	3655	1975	2815	2828.97	4.72	-3107	2895	2855	2825	2785	2755	2840	2770	104	840	500	2080	5	1	20147430	569	6.71	0.74	12	0.02	421.00	3792.00	3400	20240613	-16.91	2580	20240906	9.50	2995	-5.68	20250106	2760	2.36	20250114	3400	-16.91	20240613	2580	9.50	20240906	1.12	N	204020	500	103 억	950803	N	N	N	N
55	20250116	110930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	20	2	0.71	13161645	4652	58.66	2815	2855	2800	3655	1975	2815	2829.24	4.72	-3106	2895	2855	2825	2785	2755	2840	2770	104	840	500	2080	5	1	20147430	571	6.73	0.75	12	0.02	421.00	3792.00	3400	20240613	-16.62	2580	20240906	9.88	2995	-5.34	20250106	2760	2.72	20250114	3400	-16.62	20240613	2580	9.88	20240906	1.12	N	204020	500	103 억	950803	N	N	N	N
56	20250116	100930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	20	2	0.71	6028370	2136	26.93	2815	2855	2800	3655	1975	2815	2822.27	4.72	-906	2895	2855	2825	2785	2755	2840	2770	104	840	500	2080	5	1	20147430	571	6.73	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.62	2580	20240906	9.88	2995	-5.34	20250106	2760	2.72	20250114	3400	-16.62	20240613	2580	9.88	20240906	1.12	N	204020	500	103 억	950803	N	N	N	N
57	20250116	090932	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-15	5	-0.53	250505	89	1.12	2815	2815	2800	3655	1975	2815	2814.66	4.72	-84	2895	2855	2825	2785	2755	2840	2770	104	840	500	2080	5	1	20147430	564	6.65	0.74	12	0.00	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	2995	-6.51	20250106	2760	1.45	20250114	3400	-17.65	20240613	2580	8.53	20240906	1.12	N	204020	500	103 억	950803	N	N	N	N
58	20250115	160927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	-50	5	-1.75	22342725	7931	52.95	2865	2865	2795	3720	2010	2865	2817.14	4.73	-2122	2935	2900	2830	2795	2725	2917	2812	104	855	500	2120	5	1	20147430	567	6.69	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2760	1.99	20250114	3400	-17.21	20240613	2580	9.11	20240906	1.08	N	204020	500	103 억	952926	N	N	N	N
59	20250115	150928	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	-40	5	-1.40	21926095	7783	51.96	2865	2865	2795	3720	2010	2865	2817.18	4.73	-2113	2935	2900	2830	2795	2725	2917	2812	104	855	500	2120	5	1	20147430	569	6.71	0.74	12	0.04	421.00	3792.00	3400	20240613	-16.91	2580	20240906	9.50	2995	-5.68	20250106	2760	2.36	20250114	3400	-16.91	20240613	2580	9.50	20240906	1.08	N	204020	500	103 억	952926	N	N	N	N
60	20250115	140921	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2820	-45	5	-1.57	19312930	6856	45.77	2865	2865	2795	3720	2010	2865	2816.94	4.73	-1862	2935	2900	2830	2795	2725	2917	2812	104	855	500	2120	5	1	20147430	568	6.70	0.74	12	0.03	421.00	3792.00	3400	20240613	-17.06	2580	20240906	9.30	2995	-5.84	20250106	2760	2.17	20250114	3400	-17.06	20240613	2580	9.30	20240906	1.08	N	204020	500	103 억	952926	N	N	N	N
61	20250115	130930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-35	5	-1.22	7286670	2580	17.23	2865	2865	2815	3720	2010	2865	2824.29	4.73	-859	2935	2900	2830	2795	2725	2917	2812	104	855	500	2120	5	1	20147430	570	6.72	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2760	2.54	20250114	3400	-16.76	20240613	2580	9.69	20240906	1.08	N	204020	500	103 억	952926	N	N	N	N
62	20250115	120913	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	-50	5	-1.75	4871355	1722	11.50	2865	2865	2815	3720	2010	2865	2828.89	4.73	-26	2935	2900	2830	2795	2725	2917	2812	104	855	500	2120	5	1	20147430	567	6.69	0.74	12	0.01	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2760	1.99	20250114	3400	-17.21	20240613	2580	9.11	20240906	1.08	N	204020	500	103 억	952926	N	N	N	N
63	20250115	110927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	-50	5	-1.75	4270165	1509	10.07	2865	2865	2815	3720	2010	2865	2829.80	4.73	-26	2935	2900	2830	2795	2725	2917	2812	104	855	500	2120	5	1	20147430	567	6.69	0.74	12	0.01	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2760	1.99	20250114	3400	-17.21	20240613	2580	9.11	20240906	1.08	N	204020	500	103 억	952926	N	N	N	N
64	20250115	100927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-25	5	-0.87	2554430	901	6.02	2865	2865	2815	3720	2010	2865	2835.11	4.73	-10	2935	2900	2830	2795	2725	2917	2812	104	855	500	2120	5	1	20147430	572	6.75	0.75	12	0.00	421.00	3792.00	3400	20240613	-16.47	2580	20240906	10.08	2995	-5.18	20250106	2760	2.90	20250114	3400	-16.47	20240613	2580	10.08	20240906	1.08	N	204020	500	103 억	952926	N	N	N	N
65	20250115	090930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-25	5	-0.87	34255	12	0.08	2865	2865	2840	3720	2010	2865	2854.58	4.73	-10	2935	2900	2830	2795	2725	2917	2812	104	855	500	2120	5	1	20147430	572	6.75	0.75	12	0.00	421.00	3792.00	3400	20240613	-16.47	2580	20240906	10.08	2995	-5.18	20250106	2760	2.90	20250114	3400	-16.47	20240613	2580	10.08	20240906	1.08	N	204020	500	103 억	952926	N	N	N	N
66	20250114	160909	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2865	65	2	2.32	42102295	14977	56.57	2800	2865	2760	3640	1960	2800	2811.13	4.73	11	2873	2836	2803	2766	2733	2820	2750	104	840	500	2070	5	1	20147430	577	6.81	0.76	12	0.07	421.00	3792.00	3400	20240613	-15.74	2580	20240906	11.05	2995	-4.34	20250106	2760	3.80	20250114	3400	-15.74	20240613	2580	11.05	20240906	1.09	N	204020	500	103 억	952914	N	N	N	N
67	20250114	150926	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	5	2	0.18	28013235	10021	37.85	2800	2840	2760	3640	1960	2800	2795.45	4.73	-287	2873	2836	2803	2766	2733	2820	2750	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	2995	-6.34	20250106	2760	1.63	20250114	3400	-17.50	20240613	2580	8.72	20240906	1.09	N	204020	500	103 억	952914	N	N	N	N
68	20250114	140923	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	0	3	0.00	25627565	9169	34.63	2800	2840	2760	3640	1960	2800	2795.02	4.73	136	2873	2836	2803	2766	2733	2820	2750	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	2995	-6.51	20250106	2760	1.45	20250114	3400	-17.65	20240613	2580	8.53	20240906	1.09	N	204020	500	103 억	952914	N	N	N	N
69	20250114	130922	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	0	3	0.00	25599565	9159	34.59	2800	2840	2760	3640	1960	2800	2795.02	4.73	136	2873	2836	2803	2766	2733	2820	2750	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	2995	-6.51	20250106	2760	1.45	20250114	3400	-17.65	20240613	2580	8.53	20240906	1.09	N	204020	500	103 억	952914	N	N	N	N
70	20250114	120918	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2820	20	2	0.71	14410185	5136	19.40	2800	2840	2800	3640	1960	2800	2805.72	4.73	137	2873	2836	2803	2766	2733	2820	2750	104	840	500	2070	5	1	20147430	568	6.70	0.74	12	0.03	421.00	3792.00	3400	20240613	-17.06	2580	20240906	9.30	2995	-5.84	20250106	2770	1.81	20250113	3400	-17.06	20240613	2580	9.30	20240906	1.09	N	204020	500	103 억	952914	N	N	N	N
71	20250114	110919	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	30	2	1.07	12310365	4387	16.57	2800	2840	2800	3640	1960	2800	2806.10	4.73	141	2873	2836	2803	2766	2733	2820	2750	104	840	500	2070	5	1	20147430	570	6.72	0.75	12	0.02	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2770	2.17	20250113	3400	-16.76	20240613	2580	9.69	20240906	1.09	N	204020	500	103 억	952914	N	N	N	N
72	20250114	100917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	40	2	1.43	9779125	3485	13.16	2800	2840	2800	3640	1960	2800	2806.06	4.73	607	2873	2836	2803	2766	2733	2820	2750	104	840	500	2070	5	1	20147430	572	6.75	0.75	12	0.02	421.00	3792.00	3400	20240613	-16.47	2580	20240906	10.08	2995	-5.18	20250106	2770	2.53	20250113	3400	-16.47	20240613	2580	10.08	20240906	1.09	N	204020	500	103 억	952914	N	N	N	N
73	20250114	090921	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	5	2	0.18	3342825	1193	4.51	2800	2805	2800	3640	1960	2800	2802.03	4.73	-104	2873	2836	2803	2766	2733	2820	2750	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.01	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	2995	-6.34	20250106	2770	1.26	20250113	3400	-17.50	20240613	2580	8.72	20240906	1.09	N	204020	500	103 억	952914	N	N	N	N
74	20250113	160908	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-50	5	-1.75	74105020	26475	250.40	2840	2840	2770	3705	1995	2850	2799.06	4.75	-3655	2913	2881	2843	2811	2773	2897	2827	104	855	500	2100	5	1	20147430	564	6.65	0.74	12	0.13	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	2995	-6.51	20250106	2770	1.08	20250113	3400	-17.65	20240613	2580	8.53	20240906	1.09	N	204020	500	103 억	956570	N	N	N	N
75	20250113	150913	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	-60	5	-2.11	69382085	24786	234.43	2840	2840	2770	3705	1995	2850	2799.24	4.75	-3300	2913	2881	2843	2811	2773	2897	2827	104	855	500	2100	5	1	20147430	562	6.63	0.74	12	0.12	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2770	0.72	20250113	3400	-17.94	20240613	2580	8.14	20240906	1.09	N	204020	500	103 억	956570	N	N	N	N
76	20250113	140850	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-50	5	-1.75	53917480	19265	182.21	2840	2840	2770	3705	1995	2850	2798.73	4.75	-3325	2913	2881	2843	2811	2773	2897	2827	104	855	500	2100	5	1	20147430	564	6.65	0.74	12	0.10	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	2995	-6.51	20250106	2770	1.08	20250113	3400	-17.65	20240613	2580	8.53	20240906	1.09	N	204020	500	103 억	956570	N	N	N	N
77	20250113	130900	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	-55	5	-1.93	23730800	8469	80.10	2840	2840	2770	3705	1995	2850	2802.08	4.75	-3326	2913	2881	2843	2811	2773	2897	2827	104	855	500	2100	5	1	20147430	563	6.64	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.79	2580	20240906	8.33	2995	-6.68	20250106	2770	0.90	20250113	3400	-17.79	20240613	2580	8.33	20240906	1.09	N	204020	500	103 억	956570	N	N	N	N
78	20250113	120903	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-50	5	-1.75	20778685	7412	70.10	2840	2840	2770	3705	1995	2850	2803.38	4.75	-3088	2913	2881	2843	2811	2773	2897	2827	104	855	500	2100	5	1	20147430	564	6.65	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	2995	-6.51	20250106	2770	1.08	20250113	3400	-17.65	20240613	2580	8.53	20240906	1.09	N	204020	500	103 억	956570	N	N	N	N
79	20250113	110901	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-80	5	-2.81	20308655	7244	68.51	2840	2840	2770	3705	1995	2850	2803.51	4.75	-2985	2913	2881	2843	2811	2773	2897	2827	104	855	500	2100	5	1	20147430	558	6.58	0.73	12	0.04	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2770	0.00	20250113	3400	-18.53	20240613	2580	7.36	20240906	1.09	N	204020	500	103 억	956570	N	N	N	N
80	20250113	100901	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-50	5	-1.75	9909990	3519	33.28	2840	2840	2800	3705	1995	2850	2816.14	4.75	-1220	2913	2881	2843	2811	2773	2897	2827	104	855	500	2100	5	1	20147430	564	6.65	0.74	12	0.02	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	2995	-6.51	20250106	2790	0.36	20250109	3400	-17.65	20240613	2580	8.53	20240906	1.09	N	204020	500	103 억	956570	N	N	N	N
81	20250113	090906	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-20	5	-0.70	521840	184	1.74	2840	2840	2830	3705	1995	2850	2836.09	4.75	-72	2913	2881	2843	2811	2773	2897	2827	104	855	500	2100	5	1	20147430	570	6.72	0.75	12	0.00	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2790	1.43	20250109	3400	-16.76	20240613	2580	9.69	20240906	1.09	N	204020	500	103 억	956570	N	N	N	N
82	20250110	160842	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	60	2	2.15	29862530	10568	10.76	2815	2875	2805	3625	1955	2790	2825.75	4.74	989	2976	2882	2836	2742	2696	2860	2720	104	835	500	2060	5	1	20147430	574	6.77	0.75	12	0.05	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	2995	-4.84	20250106	2790	2.15	20250109	3400	-16.18	20240613	2580	10.47	20240906	1.10	N	204020	500	103 억	955563	N	N	N	N
83	20250110	150851	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2845	55	2	1.97	27902350	9878	10.06	2815	2875	2805	3625	1955	2790	2824.70	4.74	1053	2976	2882	2836	2742	2696	2860	2720	104	835	500	2060	5	1	20147430	573	6.76	0.75	12	0.05	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	2995	-5.01	20250106	2790	1.97	20250109	3400	-16.32	20240613	2580	10.27	20240906	1.10	N	204020	500	103 억	955563	N	N	N	N
84	20250110	140856	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	40	2	1.43	20127760	7134	7.27	2815	2875	2805	3625	1955	2790	2821.38	4.74	989	2976	2882	2836	2742	2696	2860	2720	104	835	500	2060	5	1	20147430	570	6.72	0.75	12	0.04	421.00	3792.00	3400	20240613	-16.76	2580	20240906	9.69	2995	-5.51	20250106	2790	1.43	20250109	3400	-16.76	20240613	2580	9.69	20240906	1.10	N	204020	500	103 억	955563	N	N	N	N
85	20250110	130856	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	50	2	1.79	19864235	7041	7.17	2815	2875	2805	3625	1955	2790	2821.22	4.74	998	2976	2882	2836	2742	2696	2860	2720	104	835	500	2060	5	1	20147430	572	6.75	0.75	12	0.03	421.00	3792.00	3400	20240613	-16.47	2580	20240906	10.08	2995	-5.18	20250106	2790	1.79	20250109	3400	-16.47	20240613	2580	10.08	20240906	1.10	N	204020	500	103 억	955563	N	N	N	N
86	20250110	120857	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	60	2	2.15	19620240	6955	7.08	2815	2875	2805	3625	1955	2790	2821.03	4.74	994	2976	2882	2836	2742	2696	2860	2720	104	835	500	2060	5	1	20147430	574	6.77	0.75	12	0.03	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	2995	-4.84	20250106	2790	2.15	20250109	3400	-16.18	20240613	2580	10.47	20240906	1.10	N	204020	500	103 억	955563	N	N	N	N
87	20250110	110855	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	25	2	0.90	13610800	4839	4.93	2815	2840	2805	3625	1955	2790	2812.73	4.74	1228	2976	2882	2836	2742	2696	2860	2720	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.02	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2790	0.90	20250109	3400	-17.21	20240613	2580	9.11	20240906	1.10	N	204020	500	103 억	955563	N	N	N	N
88	20250110	100853	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	25	2	0.90	11567750	4113	4.19	2815	2840	2805	3625	1955	2790	2812.48	4.74	1219	2976	2882	2836	2742	2696	2860	2720	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.02	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2790	0.90	20250109	3400	-17.21	20240613	2580	9.11	20240906	1.10	N	204020	500	103 억	955563	N	N	N	N
89	20250110	090857	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	25	2	0.90	1433350	509	0.52	2815	2825	2815	3625	1955	2790	2816.01	4.74	54	2976	2882	2836	2742	2696	2860	2720	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.00	421.00	3792.00	3400	20240613	-17.21	2580	20240906	9.11	2995	-6.01	20250106	2790	0.90	20250109	3400	-17.21	20240613	2580	9.11	20240906	1.10	N	204020	500	103 억	955563	N	N	N	N
90	20250109	160848	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	-150	5	-5.10	279729200	98179	776.55	2930	2930	2790	3820	2060	2940	2849.18	4.67	14027	2993	2966	2953	2926	2913	2960	2920	104	880	500	2170	5	1	20147430	562	6.63	0.74	12	0.49	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2790	0.00	20250109	3400	-17.94	20240613	2580	8.14	20240906	1.13	N	204020	500	103 억	941543	N	N	N	N
91	20250109	150843	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-100	5	-3.40	238855525	83612	661.33	2930	2930	2815	3820	2060	2940	2856.71	4.67	19338	2993	2966	2953	2926	2913	2960	2920	104	880	500	2170	5	1	20147430	572	6.75	0.75	12	0.42	421.00	3792.00	3400	20240613	-16.47	2580	20240906	10.08	2995	-5.18	20250106	2815	0.89	20250109	3400	-16.47	20240613	2580	10.08	20240906	1.13	N	204020	500	103 억	941543	N	N	N	N
92	20250109	140851	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2890	-50	5	-1.70	82485440	28508	225.48	2930	2930	2865	3820	2060	2940	2893.41	4.67	-5634	2993	2966	2953	2926	2913	2960	2920	104	880	500	2170	5	1	20147430	582	6.86	0.76	12	0.14	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	2995	-3.51	20250106	2840	1.76	20250102	3400	-15.00	20240613	2580	12.02	20240906	1.13	N	204020	500	103 억	941543	N	N	N	N
93	20250109	130850	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	-45	5	-1.53	61896215	21341	168.80	2930	2930	2875	3820	2060	2940	2900.34	4.67	-4710	2993	2966	2953	2926	2913	2960	2920	104	880	500	2170	5	1	20147430	583	6.88	0.76	12	0.11	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2995	-3.34	20250106	2840	1.94	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.13	N	204020	500	103 억	941543	N	N	N	N
94	20250109	120850	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	-40	5	-1.36	53956055	18603	147.14	2930	2930	2875	3820	2060	2940	2900.40	4.67	-3163	2993	2966	2953	2926	2913	2960	2920	104	880	500	2170	5	1	20147430	584	6.89	0.76	12	0.09	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	2995	-3.17	20250106	2840	2.11	20250102	3400	-14.71	20240613	2580	12.40	20240906	1.13	N	204020	500	103 억	941543	N	N	N	N
95	20250109	110855	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	-45	5	-1.53	52186385	17988	142.28	2930	2930	2880	3820	2060	2940	2901.18	4.67	-3141	2993	2966	2953	2926	2913	2960	2920	104	880	500	2170	5	1	20147430	583	6.88	0.76	12	0.09	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2995	-3.34	20250106	2840	1.94	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.13	N	204020	500	103 억	941543	N	N	N	N
96	20250109	100852	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2920	-20	5	-0.68	32705995	11243	88.93	2930	2930	2895	3820	2060	2940	2909.01	4.67	-2450	2993	2966	2953	2926	2913	2960	2920	104	880	500	2170	5	1	20147430	588	6.94	0.77	12	0.06	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	2995	-2.50	20250106	2840	2.82	20250102	3400	-14.12	20240613	2580	13.18	20240906	1.13	N	204020	500	103 억	941543	N	N	N	N
97	20250109	090856	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2905	-35	5	-1.19	16479905	5653	44.71	2930	2930	2905	3820	2060	2940	2915.25	4.67	-416	2993	2966	2953	2926	2913	2960	2920	104	880	500	2170	5	1	20147430	585	6.90	0.77	12	0.03	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	2995	-3.01	20250106	2840	2.29	20250102	3400	-14.56	20240613	2580	12.60	20240906	1.13	N	204020	500	103 억	941543	N	N	N	N
98	20250108	160844	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2940	-45	5	-1.51	36960600	12521	48.56	2980	2980	2940	3880	2090	2985	2951.89	4.69	-2742	3041	3012	2966	2937	2891	2990	2915	104	895	500	2200	5	1	20147430	592	6.98	0.78	12	0.06	421.00	3792.00	3400	20240613	-13.53	2580	20240906	13.95	2995	-1.84	20250106	2840	3.52	20250102	3400	-13.53	20240613	2580	13.95	20240906	1.24	N	204020	500	103 억	944269	N	N	N	N
99	20250108	150847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2960	-25	5	-0.84	33721240	11420	44.29	2980	2980	2940	3880	2090	2985	2952.82	4.69	-2323	3041	3012	2966	2937	2891	2990	2915	104	895	500	2200	5	1	20147430	596	7.03	0.78	12	0.06	421.00	3792.00	3400	20240613	-12.94	2580	20240906	14.73	2995	-1.17	20250106	2840	4.23	20250102	3400	-12.94	20240613	2580	14.73	20240906	1.24	N	204020	500	103 억	944269	N	N	N	N
100	20250108	140849	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-30	5	-1.01	25263905	8553	33.17	2980	2980	2940	3880	2090	2985	2953.81	4.69	-3675	3041	3012	2966	2937	2891	2990	2915	104	895	500	2200	5	1	20147430	595	7.02	0.78	12	0.04	421.00	3792.00	3400	20240613	-13.09	2580	20240906	14.53	2995	-1.34	20250106	2840	4.05	20250102	3400	-13.09	20240613	2580	14.53	20240906	1.24	N	204020	500	103 억	944269	N	N	N	N
101	20250108	130848	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2960	-25	5	-0.84	21107185	7141	27.69	2980	2980	2940	3880	2090	2985	2955.77	4.69	-3673	3041	3012	2966	2937	2891	2990	2915	104	895	500	2200	5	1	20147430	596	7.03	0.78	12	0.04	421.00	3792.00	3400	20240613	-12.94	2580	20240906	14.73	2995	-1.17	20250106	2840	4.23	20250102	3400	-12.94	20240613	2580	14.73	20240906	1.24	N	204020	500	103 억	944269	N	N	N	N
102	20250108	120845	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	-20	5	-0.67	9997695	3380	13.11	2980	2980	2940	3880	2090	2985	2957.90	4.69	-73	3041	3012	2966	2937	2891	2990	2915	104	895	500	2200	5	1	20147430	597	7.04	0.78	12	0.02	421.00	3792.00	3400	20240613	-12.79	2580	20240906	14.92	2995	-1.00	20250106	2840	4.40	20250102	3400	-12.79	20240613	2580	14.92	20240906	1.24	N	204020	500	103 억	944269	N	N	N	N
103	20250108	110846	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-35	5	-1.17	4061105	1371	5.32	2980	2980	2940	3880	2090	2985	2962.15	4.69	-38	3041	3012	2966	2937	2891	2990	2915	104	895	500	2200	5	1	20147430	594	7.01	0.78	12	0.01	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	2995	-1.50	20250106	2840	3.87	20250102	3400	-13.24	20240613	2580	14.34	20240906	1.24	N	204020	500	103 억	944269	N	N	N	N
104	20250108	100847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	-20	5	-0.67	2593755	874	3.39	2980	2980	2940	3880	2090	2985	2967.68	4.69	-122	3041	3012	2966	2937	2891	2990	2915	104	895	500	2200	5	1	20147430	597	7.04	0.78	12	0.00	421.00	3792.00	3400	20240613	-12.79	2580	20240906	14.92	2995	-1.00	20250106	2840	4.40	20250102	3400	-12.79	20240613	2580	14.92	20240906	1.24	N	204020	500	103 억	944269	N	N	N	N
105	20250108	090847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2980	-5	5	-0.17	596000	200	0.78	2980	2980	2980	3880	2090	2985	2980.00	4.69	-16	3041	3012	2966	2937	2891	2990	2915	104	895	500	2200	5	1	20147430	600	7.08	0.79	12	0.00	421.00	3792.00	3400	20240613	-12.35	2580	20240906	15.50	2995	-0.50	20250106	2840	4.93	20250102	3400	-12.35	20240613	2580	15.50	20240906	1.24	N	204020	500	103 억	944269	N	N	N	N
106	20250107	160839	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	-10	5	-0.33	76061085	25786	33.14	2995	2995	2920	3890	2100	2995	2949.70	4.73	492	3075	3035	2955	2915	2835	3055	2935	104	895	500	2210	5	1	20147430	601	7.09	0.79	12	0.13	421.00	3792.00	3400	20240613	-12.21	2580	20240906	15.70	2995	0.00	20250106	2840	5.11	20250102	3400	-12.21	20240613	2580	15.70	20240906	1.27	N	204020	500	103 억	952263	N	N	N	N
107	20250107	150840	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2990	-5	5	-0.17	73710435	24998	32.12	2995	2995	2920	3890	2100	2995	2948.65	4.73	450	3075	3035	2955	2915	2835	3055	2935	104	895	500	2210	5	1	20147430	602	7.10	0.79	12	0.12	421.00	3792.00	3400	20240613	-12.06	2580	20240906	15.89	2995	0.00	20250106	2840	5.28	20250102	3400	-12.06	20240613	2580	15.89	20240906	1.27	N	204020	500	103 억	952263	N	N	N	N
108	20250107	140839	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	-20	5	-0.67	64857890	22034	28.31	2995	2995	2920	3890	2100	2995	2943.54	4.73	-1550	3075	3035	2955	2915	2835	3055	2935	104	895	500	2210	5	1	20147430	599	7.07	0.78	12	0.11	421.00	3792.00	3400	20240613	-12.50	2580	20240906	15.31	2995	0.00	20250106	2840	4.75	20250102	3400	-12.50	20240613	2580	15.31	20240906	1.27	N	204020	500	103 억	952263	N	N	N	N
109	20250107	130839	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	-30	5	-1.00	57258745	19475	25.03	2995	2995	2920	3890	2100	2995	2940.12	4.73	-3396	3075	3035	2955	2915	2835	3055	2935	104	895	500	2210	5	1	20147430	597	7.04	0.78	12	0.10	421.00	3792.00	3400	20240613	-12.79	2580	20240906	14.92	2995	0.00	20250106	2840	4.40	20250102	3400	-12.79	20240613	2580	14.92	20240906	1.27	N	204020	500	103 억	952263	N	N	N	N
110	20250107	120840	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-45	5	-1.50	49380475	16811	21.60	2995	2995	2920	3890	2100	2995	2937.39	4.73	-5471	3075	3035	2955	2915	2835	3055	2935	104	895	500	2210	5	1	20147430	594	7.01	0.78	12	0.08	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	2995	0.00	20250106	2840	3.87	20250102	3400	-13.24	20240613	2580	14.34	20240906	1.27	N	204020	500	103 억	952263	N	N	N	N
111	20250107	110836	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-60	5	-2.00	38628450	13161	16.91	2995	2995	2920	3890	2100	2995	2935.07	4.73	-5799	3075	3035	2955	2915	2835	3055	2935	104	895	500	2210	5	1	20147430	591	6.97	0.77	12	0.07	421.00	3792.00	3400	20240613	-13.68	2580	20240906	13.76	2995	0.00	20250106	2840	3.35	20250102	3400	-13.68	20240613	2580	13.76	20240906	1.27	N	204020	500	103 억	952263	N	N	N	N
112	20250107	100842	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-65	5	-2.17	27168220	9240	11.87	2995	2995	2925	3890	2100	2995	2940.28	4.73	-5799	3075	3035	2955	2915	2835	3055	2935	104	895	500	2210	5	1	20147430	590	6.96	0.77	12	0.05	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	2995	0.00	20250106	2840	3.17	20250102	3400	-13.82	20240613	2580	13.57	20240906	1.27	N	204020	500	103 억	952263	N	N	N	N
113	20250107	090844	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-40	5	-1.34	5112340	1724	2.22	2995	2995	2950	3890	2100	2995	2965.39	4.73	-1251	3075	3035	2955	2915	2835	3055	2935	104	895	500	2210	5	1	20147430	595	7.02	0.78	12	0.01	421.00	3792.00	3400	20240613	-13.09	2580	20240906	14.53	2995	0.00	20250106	2840	4.05	20250102	3400	-13.09	20240613	2580	14.53	20240906	1.27	N	204020	500	103 억	952263	N	N	N	N
114	20250106	160830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	95	2	3.28	222978870	76305	207.90	2875	2995	2875	3770	2030	2900	2922.19	4.55	33849	2970	2935	2895	2860	2820	2952	2877	104	870	500	2140	5	1	20147430	603	7.11	0.79	12	0.38	421.00	3792.00	3400	20240613	-11.91	2580	20240906	16.09	2995	0.00	20250106	2840	5.46	20250102	3400	-11.91	20240613	2580	16.09	20240906	1.31	N	204020	500	103 억	917578	N	N	N	N
115	20250106	150829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	65	2	2.24	212487270	72783	198.30	2875	2965	2875	3770	2030	2900	2919.46	4.55	33626	2970	2935	2895	2860	2820	2952	2877	104	870	500	2140	5	1	20147430	597	7.04	0.78	12	0.36	421.00	3792.00	3400	20240613	-12.79	2580	20240906	14.92	2965	0.00	20250106	2840	4.40	20250102	3400	-12.79	20240613	2580	14.92	20240906	1.31	N	204020	500	103 억	917578	N	N	N	N
116	20250106	140831	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	15	2	0.52	80056190	27552	75.07	2875	2930	2875	3770	2030	2900	2905.64	4.55	-2587	2970	2935	2895	2860	2820	2952	2877	104	870	500	2140	5	1	20147430	587	6.92	0.77	12	0.14	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	2930	0.00	20250103	2840	2.64	20250102	3400	-14.26	20240613	2580	12.98	20240906	1.31	N	204020	500	103 억	917578	N	N	N	N
117	20250106	130824	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	30	2	1.03	73831995	25422	69.26	2875	2930	2875	3770	2030	2900	2904.26	4.55	-2272	2970	2935	2895	2860	2820	2952	2877	104	870	500	2140	5	1	20147430	590	6.96	0.77	12	0.13	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	2930	0.00	20250103	2840	3.17	20250102	3400	-13.82	20240613	2580	13.57	20240906	1.31	N	204020	500	103 억	917578	N	N	N	N
118	20250106	120827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	-5	5	-0.17	35502565	12276	33.45	2875	2910	2875	3770	2030	2900	2892.03	4.55	-1024	2970	2935	2895	2860	2820	2952	2877	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.06	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2930	-1.19	20250103	2840	1.94	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.31	N	204020	500	103 억	917578	N	N	N	N
119	20250106	110825	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	-5	5	-0.17	34026900	11766	32.06	2875	2910	2875	3770	2030	2900	2891.97	4.55	-874	2970	2935	2895	2860	2820	2952	2877	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.06	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2930	-1.19	20250103	2840	1.94	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.31	N	204020	500	103 억	917578	N	N	N	N
120	20250106	100823	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	-5	5	-0.17	24029595	8312	22.65	2875	2910	2875	3770	2030	2900	2890.95	4.55	-614	2970	2935	2895	2860	2820	2952	2877	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.04	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2930	-1.19	20250103	2840	1.94	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.31	N	204020	500	103 억	917578	N	N	N	N
121	20250106	090823	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	0	3	0.00	197030	68	0.19	2875	2910	2875	3770	2030	2900	2897.50	4.55	-42	2970	2935	2895	2860	2820	2952	2877	104	870	500	2140	5	1	20147430	584	6.89	0.76	12	0.00	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	2930	-1.02	20250103	2840	2.11	20250102	3400	-14.71	20240613	2580	12.40	20240906	1.31	N	204020	500	103 억	917578	N	N	N	N
122	20250103	160820	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	5	2	0.17	106051360	36702	137.52	2895	2930	2855	3760	2030	2895	2889.50	4.55	108	2958	2926	2883	2851	2808	2942	2867	104	865	500	2140	5	1	20147430	584	6.89	0.76	12	0.18	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	2930	-1.02	20250103	2840	2.11	20250102	3400	-14.71	20240613	2580	12.40	20240906	1.32	N	204020	500	103 억	917470	N	N	N	N
123	20250103	150821	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2890	-5	5	-0.17	98512175	34097	127.76	2895	2930	2855	3760	2030	2895	2889.17	4.55	726	2958	2926	2883	2851	2808	2942	2867	104	865	500	2140	5	1	20147430	582	6.86	0.76	12	0.17	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	2930	-1.37	20250103	2840	1.76	20250102	3400	-15.00	20240613	2580	12.02	20240906	1.32	N	204020	500	103 억	917470	N	N	N	N
124	20250103	140822	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2890	-5	5	-0.17	96503660	33402	125.16	2895	2930	2855	3760	2030	2895	2889.16	4.55	726	2958	2926	2883	2851	2808	2942	2867	104	865	500	2140	5	1	20147430	582	6.86	0.76	12	0.17	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	2930	-1.37	20250103	2840	1.76	20250102	3400	-15.00	20240613	2580	12.02	20240906	1.32	N	204020	500	103 억	917470	N	N	N	N
125	20250103	130822	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	0	3	0.00	87625850	30319	113.61	2895	2930	2855	3760	2030	2895	2890.13	4.55	1279	2958	2926	2883	2851	2808	2942	2867	104	865	500	2140	5	1	20147430	583	6.88	0.76	12	0.15	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2930	-1.19	20250103	2840	1.94	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.32	N	204020	500	103 억	917470	N	N	N	N
126	20250103	120821	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	20	2	0.69	81063860	28056	105.13	2895	2930	2855	3760	2030	2895	2889.36	4.55	2602	2958	2926	2883	2851	2808	2942	2867	104	865	500	2140	5	1	20147430	587	6.92	0.77	12	0.14	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	2930	-0.51	20250103	2840	2.64	20250102	3400	-14.26	20240613	2580	12.98	20240906	1.32	N	204020	500	103 억	917470	N	N	N	N
127	20250103	110821	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	5	2	0.17	38334330	13364	50.07	2895	2930	2855	3760	2030	2895	2868.48	4.55	7690	2958	2926	2883	2851	2808	2942	2867	104	865	500	2140	5	1	20147430	584	6.89	0.76	12	0.07	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	2930	-1.02	20250103	2840	2.11	20250102	3400	-14.71	20240613	2580	12.40	20240906	1.32	N	204020	500	103 억	917470	N	N	N	N
128	20250103	100819	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	5	2	0.17	36822410	12842	48.12	2895	2930	2855	3760	2030	2895	2867.34	4.55	8058	2958	2926	2883	2851	2808	2942	2867	104	865	500	2140	5	1	20147430	584	6.89	0.76	12	0.06	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	2930	-1.02	20250103	2840	2.11	20250102	3400	-14.71	20240613	2580	12.40	20240906	1.32	N	204020	500	103 억	917470	N	N	N	N
129	20250103	090822	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	0	3	0.00	413985	143	0.54	2895	2895	2895	3760	2030	2895	2895.00	4.55	-105	2958	2926	2883	2851	2808	2942	2867	104	865	500	2140	5	1	20147430	583	6.88	0.76	12	0.00	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2915	-0.69	20250102	2840	1.94	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.32	N	204020	500	103 억	917470	N	N	N	N
130	20250102	160812	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	-5	5	-0.17	74580115	25887	130.63	2875	2915	2840	3770	2030	2900	2880.99	4.56	-2052	2983	2941	2873	2831	2763	2962	2852	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.13	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2915	-0.69	20250102	2840	1.94	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.33	N	204020	500	103 억	919522	N	N	N	N
131	20250102	150814	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	-40	5	-1.38	73423265	25487	128.61	2875	2915	2840	3770	2030	2900	2880.81	4.56	-1872	2983	2941	2873	2831	2763	2962	2852	104	870	500	2140	5	1	20147430	576	6.79	0.75	12	0.13	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	2915	-1.89	20250102	2840	0.70	20250102	3400	-15.88	20240613	2580	10.85	20240906	1.33	N	204020	500	103 억	919522	N	N	N	N
132	20250102	140811	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2865	-35	5	-1.21	35063155	12207	61.60	2875	2915	2840	3770	2030	2900	2872.38	4.56	-157	2983	2941	2873	2831	2763	2962	2852	104	870	500	2140	5	1	20147430	577	6.81	0.76	12	0.06	421.00	3792.00	3400	20240613	-15.74	2580	20240906	11.05	2915	-1.72	20250102	2840	0.88	20250102	3400	-15.74	20240613	2580	11.05	20240906	1.33	N	204020	500	103 억	919522	N	N	N	N
133	20250102	130813	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2865	-35	5	-1.21	32636610	11358	57.31	2875	2915	2840	3770	2030	2900	2873.45	4.56	-413	2983	2941	2873	2831	2763	2962	2852	104	870	500	2140	5	1	20147430	577	6.81	0.76	12	0.06	421.00	3792.00	3400	20240613	-15.74	2580	20240906	11.05	2915	-1.72	20250102	2840	0.88	20250102	3400	-15.74	20240613	2580	11.05	20240906	1.33	N	204020	500	103 억	919522	N	N	N	N
134	20250102	120811	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	-5	5	-0.17	19346100	6697	33.79	2875	2915	2860	3770	2030	2900	2888.77	4.56	-393	2983	2941	2873	2831	2763	2962	2852	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.03	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	2915	-0.69	20250102	2860	1.22	20250102	3400	-14.85	20240613	2580	12.21	20240906	1.33	N	204020	500	103 억	919522	N	N	N	N
135	20250102	110802	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2905	5	2	0.17	4842055	1669	8.42	2875	2915	2875	3770	2030	2900	2901.17	4.56	-683	2983	2941	2873	2831	2763	2962	2852	104	870	500	2140	5	1	20147430	585	6.90	0.77	12	0.01	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	2915	-0.34	20250102	2875	1.04	20250102	3400	-14.56	20240613	2580	12.60	20240906	1.33	N	204020	500	103 억	919522	N	N	N	N
136	20250102	100810	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	0	3	0.00	1148520	397	2.00	2875	2915	2875	3770	2030	2900	2893.00	4.56	5	2983	2941	2873	2831	2763	2962	2852	104	870	500	2140	5	1	20147430	584	6.89	0.76	12	0.00	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	2915	-0.51	20250102	2875	0.87	20250102	3400	-14.71	20240613	2580	12.40	20240906	1.33	N	204020	500	103 억	919522	N	N	N	N
137	20250102	090802	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	0	3	0.00	0	0	0.00	0	0	0	3770	2030	2900	0.00	4.56	0	2983	2941	2873	2831	2763	2962	2852	104	870	500	2140	5	1	20147430	584	6.89	0.76	12	0.00	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	0	0.00	0	0	0.00	0	3400	-14.71	20240613	2580	12.40	20240906	1.33	N	204020	500	103 억	919522	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History