KissMeData/352700/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	161226	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-20	5	-0.70	30032160	10651	137.03	2855	2855	2800	3715	2005	2860	2819.65	0.56	234	2920	2890	2830	2800	2740	2905	2815	143	855	500	2000	5	1	27276899	775	23.67	0.47	12	0.04	120.00	6089.00	3360	20240404	-15.48	2605	20240228	9.02	3030	-6.27	20250113	2750	3.27	20250121	3360	-15.48	20240404	2605	9.02	20240228	1.17	N	352700	500	143 억	153664	N	N	N	N
3	20250124	151226	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2820	-40	5	-1.40	27655165	9814	126.26	2855	2855	2800	3715	2005	2860	2817.93	0.56	359	2920	2890	2830	2800	2740	2905	2815	143	855	500	2000	5	1	27276899	769	23.50	0.46	12	0.04	120.00	6089.00	3360	20240404	-16.07	2605	20240228	8.25	3030	-6.93	20250113	2750	2.55	20250121	3360	-16.07	20240404	2605	8.25	20240228	1.17	N	352700	500	143 억	153664	N	N	N	N
4	20250124	141224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-50	5	-1.75	26028745	9235	118.81	2855	2855	2800	3715	2005	2860	2818.49	0.56	360	2920	2890	2830	2800	2740	2905	2815	143	855	500	2000	5	1	27276899	766	23.42	0.46	12	0.03	120.00	6089.00	3360	20240404	-16.37	2605	20240228	7.87	3030	-7.26	20250113	2750	2.18	20250121	3360	-16.37	20240404	2605	7.87	20240228	1.17	N	352700	500	143 억	153664	N	N	N	N
5	20250124	131227	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-50	5	-1.75	23147375	8210	105.62	2855	2855	2800	3715	2005	2860	2819.41	0.56	1103	2920	2890	2830	2800	2740	2905	2815	143	855	500	2000	5	1	27276899	766	23.42	0.46	12	0.03	120.00	6089.00	3360	20240404	-16.37	2605	20240228	7.87	3030	-7.26	20250113	2750	2.18	20250121	3360	-16.37	20240404	2605	7.87	20240228	1.17	N	352700	500	143 억	153664	N	N	N	N
6	20250124	121222	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-30	5	-1.05	23025595	8167	105.07	2855	2855	2800	3715	2005	2860	2819.35	0.56	1104	2920	2890	2830	2800	2740	2905	2815	143	855	500	2000	5	1	27276899	772	23.58	0.46	12	0.03	120.00	6089.00	3360	20240404	-15.77	2605	20240228	8.64	3030	-6.60	20250113	2750	2.91	20250121	3360	-15.77	20240404	2605	8.64	20240228	1.17	N	352700	500	143 억	153664	N	N	N	N
7	20250124	111224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-20	5	-0.70	22991655	8155	104.91	2855	2855	2800	3715	2005	2860	2819.33	0.56	1104	2920	2890	2830	2800	2740	2905	2815	143	855	500	2000	5	1	27276899	775	23.67	0.47	12	0.03	120.00	6089.00	3360	20240404	-15.48	2605	20240228	9.02	3030	-6.27	20250113	2750	3.27	20250121	3360	-15.48	20240404	2605	9.02	20240228	1.17	N	352700	500	143 억	153664	N	N	N	N
8	20250124	101221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	-45	5	-1.57	14098025	5009	64.44	2855	2855	2800	3715	2005	2860	2814.54	0.56	431	2920	2890	2830	2800	2740	2905	2815	143	855	500	2000	5	1	27276899	768	23.46	0.46	12	0.02	120.00	6089.00	3360	20240404	-16.22	2605	20240228	8.06	3030	-7.10	20250113	2750	2.36	20250121	3360	-16.22	20240404	2605	8.06	20240228	1.17	N	352700	500	143 억	153664	N	N	N	N
9	20250124	091230	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-20	5	-0.70	1596985	561	7.22	2855	2855	2830	3715	2005	2860	2846.68	0.56	-396	2920	2890	2830	2800	2740	2905	2815	143	855	500	2000	5	1	27276899	775	23.67	0.47	12	0.00	120.00	6089.00	3360	20240404	-15.48	2605	20240228	9.02	3030	-6.27	20250113	2750	3.27	20250121	3360	-15.48	20240404	2605	9.02	20240228	1.17	N	352700	500	143 억	153664	N	N	N	N
10	20250123	161219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	80	2	2.88	21767065	7773	51.78	2780	2860	2770	3610	1950	2780	2800.32	0.57	-2762	2843	2811	2793	2761	2743	2802	2752	143	830	500	1940	5	1	27276899	780	23.83	0.47	12	0.03	120.00	6089.00	3360	20240404	-14.88	2605	20240228	9.79	3030	-5.61	20250113	2750	4.00	20250121	3360	-14.88	20240404	2605	9.79	20240228	1.15	N	352700	500	143 억	156247	N	N	N	N
11	20250123	151217	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	20	2	0.72	20288760	7250	48.29	2780	2850	2770	3610	1950	2780	2798.45	0.57	-2561	2843	2811	2793	2761	2743	2802	2752	143	830	500	1940	5	1	27276899	764	23.33	0.46	12	0.03	120.00	6089.00	3360	20240404	-16.67	2605	20240228	7.49	3030	-7.59	20250113	2750	1.82	20250121	3360	-16.67	20240404	2605	7.49	20240228	1.15	N	352700	500	143 억	156247	N	N	N	N
12	20250123	141219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	35	2	1.26	16499560	5900	39.30	2780	2850	2770	3610	1950	2780	2796.54	0.57	-2225	2843	2811	2793	2761	2743	2802	2752	143	830	500	1940	5	1	27276899	768	23.46	0.46	12	0.02	120.00	6089.00	3360	20240404	-16.22	2605	20240228	8.06	3030	-7.10	20250113	2750	2.36	20250121	3360	-16.22	20240404	2605	8.06	20240228	1.15	N	352700	500	143 억	156247	N	N	N	N
13	20250123	131217	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	20	2	0.72	14311225	5123	34.12	2780	2840	2770	3610	1950	2780	2793.52	0.57	-2107	2843	2811	2793	2761	2743	2802	2752	143	830	500	1940	5	1	27276899	764	23.33	0.46	12	0.02	120.00	6089.00	3360	20240404	-16.67	2605	20240228	7.49	3030	-7.59	20250113	2750	1.82	20250121	3360	-16.67	20240404	2605	7.49	20240228	1.15	N	352700	500	143 억	156247	N	N	N	N
14	20250123	121219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	15	2	0.54	12889865	4615	30.74	2780	2840	2770	3610	1950	2780	2793.04	0.57	-2107	2843	2811	2793	2761	2743	2802	2752	143	830	500	1940	5	1	27276899	762	23.29	0.46	12	0.02	120.00	6089.00	3360	20240404	-16.82	2605	20240228	7.29	3030	-7.76	20250113	2750	1.64	20250121	3360	-16.82	20240404	2605	7.29	20240228	1.15	N	352700	500	143 억	156247	N	N	N	N
15	20250123	111208	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	25	2	0.90	10733355	3845	25.61	2780	2840	2770	3610	1950	2780	2791.51	0.57	-2622	2843	2811	2793	2761	2743	2802	2752	143	830	500	1940	5	1	27276899	765	23.38	0.46	12	0.01	120.00	6089.00	3360	20240404	-16.52	2605	20240228	7.68	3030	-7.43	20250113	2750	2.00	20250121	3360	-16.52	20240404	2605	7.68	20240228	1.15	N	352700	500	143 억	156247	N	N	N	N
16	20250123	101216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	20	2	0.72	6769680	2436	16.23	2780	2800	2770	3610	1950	2780	2779.01	0.57	-2061	2843	2811	2793	2761	2743	2802	2752	143	830	500	1940	5	1	27276899	764	23.33	0.46	12	0.01	120.00	6089.00	3360	20240404	-16.67	2605	20240228	7.49	3030	-7.59	20250113	2750	1.82	20250121	3360	-16.67	20240404	2605	7.49	20240228	1.15	N	352700	500	143 억	156247	N	N	N	N
17	20250123	091219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-10	5	-0.36	380445	137	0.91	2780	2780	2770	3610	1950	2780	2776.97	0.57	-45	2843	2811	2793	2761	2743	2802	2752	143	830	500	1940	5	1	27276899	756	23.08	0.45	12	0.00	120.00	6089.00	3360	20240404	-17.56	2605	20240228	6.33	3030	-8.58	20250113	2750	0.73	20250121	3360	-17.56	20240404	2605	6.33	20240228	1.15	N	352700	500	143 억	156247	N	N	N	N
18	20250122	161208	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-15	5	-0.54	39761160	14266	48.50	2825	2825	2775	3630	1960	2795	2787.13	0.57	-238	2931	2862	2806	2737	2681	2835	2710	143	835	500	1950	5	1	27276899	758	23.17	0.46	12	0.05	120.00	6089.00	3385	20240115	-17.87	2605	20240228	6.72	3030	-8.25	20250113	2750	1.09	20250121	3360	-17.26	20240404	2605	6.72	20240228	1.13	N	352700	500	143 억	156703	N	N	N	N
19	20250122	151210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-10	5	-0.36	38498920	13812	46.96	2825	2825	2775	3630	1960	2795	2787.35	0.57	-193	2931	2862	2806	2737	2681	2835	2710	143	835	500	1950	5	1	27276899	760	23.21	0.46	12	0.05	120.00	6089.00	3385	20240115	-17.73	2605	20240228	6.91	3030	-8.09	20250113	2750	1.27	20250121	3360	-17.11	20240404	2605	6.91	20240228	1.13	N	352700	500	143 억	156703	N	N	N	N
20	20250122	141208	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	5	2	0.18	34889555	12519	42.56	2825	2825	2775	3630	1960	2795	2786.93	0.57	-193	2931	2862	2806	2737	2681	2835	2710	143	835	500	1950	5	1	27276899	764	23.33	0.46	12	0.05	120.00	6089.00	3385	20240115	-17.28	2605	20240228	7.49	3030	-7.59	20250113	2750	1.82	20250121	3360	-16.67	20240404	2605	7.49	20240228	1.13	N	352700	500	143 억	156703	N	N	N	N
21	20250122	131210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	-5	5	-0.18	33552250	12040	40.94	2825	2825	2775	3630	1960	2795	2786.73	0.57	-237	2931	2862	2806	2737	2681	2835	2710	143	835	500	1950	5	1	27276899	761	23.25	0.46	12	0.04	120.00	6089.00	3385	20240115	-17.58	2605	20240228	7.10	3030	-7.92	20250113	2750	1.45	20250121	3360	-16.96	20240404	2605	7.10	20240228	1.13	N	352700	500	143 억	156703	N	N	N	N
22	20250122	121208	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	0	3	0.00	31824705	11421	38.83	2825	2825	2775	3630	1960	2795	2786.51	0.57	-237	2931	2862	2806	2737	2681	2835	2710	143	835	500	1950	5	1	27276899	762	23.29	0.46	12	0.04	120.00	6089.00	3385	20240115	-17.43	2605	20240228	7.29	3030	-7.76	20250113	2750	1.64	20250121	3360	-16.82	20240404	2605	7.29	20240228	1.13	N	352700	500	143 억	156703	N	N	N	N
23	20250122	111210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	0	3	0.00	21490410	7720	26.25	2825	2825	2775	3630	1960	2795	2783.73	0.57	-237	2931	2862	2806	2737	2681	2835	2710	143	835	500	1950	5	1	27276899	762	23.29	0.46	12	0.03	120.00	6089.00	3385	20240115	-17.43	2605	20240228	7.29	3030	-7.76	20250113	2750	1.64	20250121	3360	-16.82	20240404	2605	7.29	20240228	1.13	N	352700	500	143 억	156703	N	N	N	N
24	20250122	101208	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-15	5	-0.54	12342625	4438	15.09	2825	2825	2775	3630	1960	2795	2781.12	0.57	-454	2931	2862	2806	2737	2681	2835	2710	143	835	500	1950	5	1	27276899	758	23.17	0.46	12	0.02	120.00	6089.00	3385	20240115	-17.87	2605	20240228	6.72	3030	-8.25	20250113	2750	1.09	20250121	3360	-17.26	20240404	2605	6.72	20240228	1.13	N	352700	500	143 억	156703	N	N	N	N
25	20250122	091211	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-10	5	-0.36	601190	215	0.73	2825	2825	2785	3630	1960	2795	2796.23	0.57	-168	2931	2862	2806	2737	2681	2835	2710	143	835	500	1950	5	1	27276899	760	23.21	0.46	12	0.00	120.00	6089.00	3385	20240115	-17.73	2605	20240228	6.91	3030	-8.09	20250113	2750	1.27	20250121	3360	-17.11	20240404	2605	6.91	20240228	1.13	N	352700	500	143 억	156703	N	N	N	N
26	20250121	161200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	-55	5	-1.93	82931700	29412	188.94	2850	2875	2750	3705	1995	2850	2819.74	0.57	160	2873	2861	2843	2831	2813	2865	2835	143	855	500	1990	5	1	27276899	762	23.29	0.46	12	0.11	120.00	6089.00	3390	20240112	-17.55	2605	20240228	7.29	3030	-7.76	20250113	2750	1.64	20250121	3360	-16.82	20240404	2605	7.29	20240228	1.14	N	352700	500	143 억	156696	N	N	N	N
27	20250121	151203	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-40	5	-1.40	76409430	27079	173.95	2850	2875	2750	3705	1995	2850	2821.72	0.57	602	2873	2861	2843	2831	2813	2865	2835	143	855	500	1990	5	1	27276899	766	23.42	0.46	12	0.10	120.00	6089.00	3390	20240112	-17.11	2605	20240228	7.87	3030	-7.26	20250113	2750	2.18	20250121	3360	-16.37	20240404	2605	7.87	20240228	1.14	N	352700	500	143 억	156696	N	N	N	N
28	20250121	141204	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	-35	5	-1.23	76274495	27031	173.64	2850	2875	2750	3705	1995	2850	2821.74	0.57	604	2873	2861	2843	2831	2813	2865	2835	143	855	500	1990	5	1	27276899	768	23.46	0.46	12	0.10	120.00	6089.00	3390	20240112	-16.96	2605	20240228	8.06	3030	-7.10	20250113	2750	2.36	20250121	3360	-16.22	20240404	2605	8.06	20240228	1.14	N	352700	500	143 억	156696	N	N	N	N
29	20250121	131203	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	-25	5	-0.88	57410945	20250	130.08	2850	2875	2800	3705	1995	2850	2835.11	0.57	-1095	2873	2861	2843	2831	2813	2865	2835	143	855	500	1990	5	1	27276899	771	23.54	0.46	12	0.07	120.00	6089.00	3390	20240112	-16.67	2605	20240228	8.45	3030	-6.77	20250113	2770	1.99	20250102	3360	-15.92	20240404	2605	8.45	20240228	1.14	N	352700	500	143 억	156696	N	N	N	N
30	20250121	121145	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-20	5	-0.70	39003125	13697	87.99	2850	2875	2830	3705	1995	2850	2847.57	0.57	-1726	2873	2861	2843	2831	2813	2865	2835	143	855	500	1990	5	1	27276899	772	23.58	0.46	12	0.05	120.00	6089.00	3390	20240112	-16.52	2605	20240228	8.64	3030	-6.60	20250113	2770	2.17	20250102	3360	-15.77	20240404	2605	8.64	20240228	1.14	N	352700	500	143 억	156696	N	N	N	N
31	20250121	111102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	-15	5	-0.53	38705465	13592	87.31	2850	2875	2835	3705	1995	2850	2847.67	0.57	-1722	2873	2861	2843	2831	2813	2865	2835	143	855	500	1990	5	1	27276899	773	23.62	0.47	12	0.05	120.00	6089.00	3390	20240112	-16.37	2605	20240228	8.83	3030	-6.44	20250113	2770	2.35	20250102	3360	-15.62	20240404	2605	8.83	20240228	1.14	N	352700	500	143 억	156696	N	N	N	N
32	20250121	101054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	25	2	0.88	30333235	10649	68.41	2850	2875	2835	3705	1995	2850	2848.46	0.57	-1475	2873	2861	2843	2831	2813	2865	2835	143	855	500	1990	5	1	27276899	784	23.96	0.47	12	0.04	120.00	6089.00	3390	20240112	-15.19	2605	20240228	10.36	3030	-5.12	20250113	2770	3.79	20250102	3360	-14.43	20240404	2605	10.36	20240228	1.14	N	352700	500	143 억	156696	N	N	N	N
33	20250121	091204	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	0	3	0.00	14692325	5169	33.20	2850	2850	2835	3705	1995	2850	2842.39	0.57	-355	2873	2861	2843	2831	2813	2865	2835	143	855	500	1990	5	1	27276899	777	23.75	0.47	12	0.02	120.00	6089.00	3390	20240112	-15.93	2605	20240228	9.40	3030	-5.94	20250113	2770	2.89	20250102	3360	-15.18	20240404	2605	9.40	20240228	1.14	N	352700	500	143 억	156696	N	N	N	N
34	20250120	161150	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-5	5	-0.18	43722395	15324	126.72	2850	2855	2825	3710	2000	2855	2853.20	0.58	-44	2888	2871	2838	2821	2788	2880	2830	143	855	500	1990	5	1	27276899	777	23.75	0.47	12	0.06	120.00	6089.00	3390	20240111	-15.93	2605	20240228	9.40	3030	-5.94	20250113	2770	2.89	20250102	3360	-15.18	20240404	2605	9.40	20240228	1.13	N	352700	500	143 억	157678	N	N	N	N
35	20250120	151203	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-5	5	-0.18	42360105	14846	122.77	2850	2855	2825	3710	2000	2855	2853.30	0.58	-43	2888	2871	2838	2821	2788	2880	2830	143	855	500	1990	5	1	27276899	777	23.75	0.47	12	0.05	120.00	6089.00	3390	20240111	-15.93	2605	20240228	9.40	3030	-5.94	20250113	2770	2.89	20250102	3360	-15.18	20240404	2605	9.40	20240228	1.13	N	352700	500	143 억	157678	N	N	N	N
36	20250120	141200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-5	5	-0.18	40886065	14328	118.48	2850	2855	2825	3710	2000	2855	2853.58	0.58	-90	2888	2871	2838	2821	2788	2880	2830	143	855	500	1990	5	1	27276899	777	23.75	0.47	12	0.05	120.00	6089.00	3390	20240111	-15.93	2605	20240228	9.40	3030	-5.94	20250113	2770	2.89	20250102	3360	-15.18	20240404	2605	9.40	20240228	1.13	N	352700	500	143 억	157678	N	N	N	N
37	20250120	131200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	0	3	0.00	40831890	14309	118.32	2850	2855	2825	3710	2000	2855	2853.58	0.58	-90	2888	2871	2838	2821	2788	2880	2830	143	855	500	1990	5	1	27276899	779	23.79	0.47	12	0.05	120.00	6089.00	3390	20240111	-15.78	2605	20240228	9.60	3030	-5.78	20250113	2770	3.07	20250102	3360	-15.03	20240404	2605	9.60	20240228	1.13	N	352700	500	143 억	157678	N	N	N	N
38	20250120	121201	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	-20	5	-0.70	8953055	3143	25.99	2850	2855	2825	3710	2000	2855	2848.57	0.58	-88	2888	2871	2838	2821	2788	2880	2830	143	855	500	1990	5	1	27276899	773	23.62	0.47	12	0.01	120.00	6089.00	3390	20240111	-16.37	2605	20240228	8.83	3030	-6.44	20250113	2770	2.35	20250102	3360	-15.62	20240404	2605	8.83	20240228	1.13	N	352700	500	143 억	157678	N	N	N	N
39	20250120	111203	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	-20	5	-0.70	5891690	2067	17.09	2850	2855	2825	3710	2000	2855	2850.36	0.58	-23	2888	2871	2838	2821	2788	2880	2830	143	855	500	1990	5	1	27276899	773	23.62	0.47	12	0.01	120.00	6089.00	3390	20240111	-16.37	2605	20240228	8.83	3030	-6.44	20250113	2770	2.35	20250102	3360	-15.62	20240404	2605	8.83	20240228	1.13	N	352700	500	143 억	157678	N	N	N	N
40	20250120	101201	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-5	5	-0.18	2880150	1011	8.36	2850	2855	2825	3710	2000	2855	2848.81	0.58	-22	2888	2871	2838	2821	2788	2880	2830	143	855	500	1990	5	1	27276899	777	23.75	0.47	12	0.00	120.00	6089.00	3390	20240111	-15.93	2605	20240228	9.40	3030	-5.94	20250113	2770	2.89	20250102	3360	-15.18	20240404	2605	9.40	20240228	1.13	N	352700	500	143 억	157678	N	N	N	N
41	20250120	091203	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	-20	5	-0.70	379450	134	1.11	2850	2855	2825	3710	2000	2855	2831.72	0.58	50	2888	2871	2838	2821	2788	2880	2830	143	855	500	1990	5	1	27276899	773	23.62	0.47	12	0.00	120.00	6089.00	3390	20240111	-16.37	2605	20240228	8.83	3030	-6.44	20250113	2770	2.35	20250102	3360	-15.62	20240404	2605	8.83	20240228	1.13	N	352700	500	143 억	157678	N	N	N	N
42	20250117	161156	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	20	2	0.71	34256335	12093	64.03	2840	2855	2805	3685	1985	2835	2832.74	0.58	-660	2891	2862	2831	2802	2771	2877	2817	143	850	500	1980	5	1	27276899	779	23.79	0.47	12	0.04	120.00	6089.00	3400	20240110	-16.03	2605	20240228	9.60	3030	-5.78	20250113	2770	3.07	20250102	3360	-15.03	20240404	2605	9.60	20240228	1.14	N	352700	500	143 억	158983	N	N	N	N
43	20250117	151153	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-5	5	-0.18	31849365	11249	59.56	2840	2855	2805	3685	1985	2835	2831.31	0.58	-574	2891	2862	2831	2802	2771	2877	2817	143	850	500	1980	5	1	27276899	772	23.58	0.46	12	0.04	120.00	6089.00	3400	20240110	-16.76	2605	20240228	8.64	3030	-6.60	20250113	2770	2.17	20250102	3360	-15.77	20240404	2605	8.64	20240228	1.14	N	352700	500	143 억	158983	N	N	N	N
44	20250117	141201	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	-10	5	-0.35	30446500	10753	56.94	2840	2855	2805	3685	1985	2835	2831.44	0.58	-574	2891	2862	2831	2802	2771	2877	2817	143	850	500	1980	5	1	27276899	771	23.54	0.46	12	0.04	120.00	6089.00	3400	20240110	-16.91	2605	20240228	8.45	3030	-6.77	20250113	2770	1.99	20250102	3360	-15.92	20240404	2605	8.45	20240228	1.14	N	352700	500	143 억	158983	N	N	N	N
45	20250117	131200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	15	2	0.53	26001410	9190	48.66	2840	2850	2805	3685	1985	2835	2829.32	0.58	-1427	2891	2862	2831	2802	2771	2877	2817	143	850	500	1980	5	1	27276899	777	23.75	0.47	12	0.03	120.00	6089.00	3400	20240110	-16.18	2605	20240228	9.40	3030	-5.94	20250113	2770	2.89	20250102	3360	-15.18	20240404	2605	9.40	20240228	1.14	N	352700	500	143 억	158983	N	N	N	N
46	20250117	121202	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	-10	5	-0.35	21219690	7511	39.77	2840	2840	2805	3685	1985	2835	2825.15	0.58	-146	2891	2862	2831	2802	2771	2877	2817	143	850	500	1980	5	1	27276899	771	23.54	0.46	12	0.03	120.00	6089.00	3400	20240110	-16.91	2605	20240228	8.45	3030	-6.77	20250113	2770	1.99	20250102	3360	-15.92	20240404	2605	8.45	20240228	1.14	N	352700	500	143 억	158983	N	N	N	N
47	20250117	111203	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-5	5	-0.18	17934040	6350	33.62	2840	2840	2805	3685	1985	2835	2824.26	0.58	-146	2891	2862	2831	2802	2771	2877	2817	143	850	500	1980	5	1	27276899	772	23.58	0.46	12	0.02	120.00	6089.00	3400	20240110	-16.76	2605	20240228	8.64	3030	-6.60	20250113	2770	2.17	20250102	3360	-15.77	20240404	2605	8.64	20240228	1.14	N	352700	500	143 억	158983	N	N	N	N
48	20250117	101201	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-5	5	-0.18	15638385	5538	29.32	2840	2840	2805	3685	1985	2835	2823.83	0.58	-203	2891	2862	2831	2802	2771	2877	2817	143	850	500	1980	5	1	27276899	772	23.58	0.46	12	0.02	120.00	6089.00	3400	20240110	-16.76	2605	20240228	8.64	3030	-6.60	20250113	2770	2.17	20250102	3360	-15.77	20240404	2605	8.64	20240228	1.14	N	352700	500	143 억	158983	N	N	N	N
49	20250117	091201	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-5	5	-0.18	1526770	543	2.88	2840	2840	2805	3685	1985	2835	2811.73	0.58	-76	2891	2862	2831	2802	2771	2877	2817	143	850	500	1980	5	1	27276899	772	23.58	0.46	12	0.00	120.00	6089.00	3400	20240110	-16.76	2605	20240228	8.64	3030	-6.60	20250113	2770	2.17	20250102	3360	-15.77	20240404	2605	8.64	20240228	1.14	N	352700	500	143 억	158983	N	N	N	N
50	20250116	161152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	10	2	0.35	53317490	18886	145.89	2830	2860	2800	3670	1980	2825	2823.12	0.58	2574	2951	2887	2856	2792	2761	2872	2777	143	845	500	1970	5	1	27276899	773	23.62	0.47	12	0.07	120.00	6089.00	3400	20240109	-16.62	2605	20240228	8.83	3030	-6.44	20250113	2770	2.35	20250102	3360	-15.62	20240404	2605	8.83	20240228	1.15	N	352700	500	143 억	156957	N	N	N	N
51	20250116	151055	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	0	3	0.00	43295775	15351	118.59	2830	2860	2800	3670	1980	2825	2820.39	0.58	2811	2951	2887	2856	2792	2761	2872	2777	143	845	500	1970	5	1	27276899	771	23.54	0.46	12	0.06	120.00	6089.00	3400	20240109	-16.91	2605	20240228	8.45	3030	-6.77	20250113	2770	1.99	20250102	3360	-15.92	20240404	2605	8.45	20240228	1.15	N	352700	500	143 억	156957	N	N	N	N
52	20250116	141157	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	0	3	0.00	41131250	14581	112.64	2830	2860	2800	3670	1980	2825	2820.88	0.58	2809	2951	2887	2856	2792	2761	2872	2777	143	845	500	1970	5	1	27276899	771	23.54	0.46	12	0.05	120.00	6089.00	3400	20240109	-16.91	2605	20240228	8.45	3030	-6.77	20250113	2770	1.99	20250102	3360	-15.92	20240404	2605	8.45	20240228	1.15	N	352700	500	143 억	156957	N	N	N	N
53	20250116	131157	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	0	3	0.00	38043230	13486	104.18	2830	2860	2800	3670	1980	2825	2820.94	0.58	2569	2951	2887	2856	2792	2761	2872	2777	143	845	500	1970	5	1	27276899	771	23.54	0.46	12	0.05	120.00	6089.00	3400	20240109	-16.91	2605	20240228	8.45	3030	-6.77	20250113	2770	1.99	20250102	3360	-15.92	20240404	2605	8.45	20240228	1.15	N	352700	500	143 억	156957	N	N	N	N
54	20250116	121157	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	5	2	0.18	30122230	10680	82.50	2830	2860	2800	3670	1980	2825	2820.43	0.58	1493	2951	2887	2856	2792	2761	2872	2777	143	845	500	1970	5	1	27276899	772	23.58	0.46	12	0.04	120.00	6089.00	3400	20240109	-16.76	2605	20240228	8.64	3030	-6.60	20250113	2770	2.17	20250102	3360	-15.77	20240404	2605	8.64	20240228	1.15	N	352700	500	143 억	156957	N	N	N	N
55	20250116	111157	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	0	3	0.00	28382880	10065	77.75	2830	2860	2800	3670	1980	2825	2819.96	0.58	1381	2951	2887	2856	2792	2761	2872	2777	143	845	500	1970	5	1	27276899	771	23.54	0.46	12	0.04	120.00	6089.00	3400	20240109	-16.91	2605	20240228	8.45	3030	-6.77	20250113	2770	1.99	20250102	3360	-15.92	20240404	2605	8.45	20240228	1.15	N	352700	500	143 억	156957	N	N	N	N
56	20250116	101200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	10	2	0.35	6202930	2185	16.88	2830	2860	2830	3670	1980	2825	2838.87	0.58	68	2951	2887	2856	2792	2761	2872	2777	143	845	500	1970	5	1	27276899	773	23.62	0.47	12	0.01	120.00	6089.00	3400	20240109	-16.62	2605	20240228	8.83	3030	-6.44	20250113	2770	2.35	20250102	3360	-15.62	20240404	2605	8.83	20240228	1.15	N	352700	500	143 억	156957	N	N	N	N
57	20250116	091201	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	30	2	1.06	4692225	1653	12.77	2830	2860	2830	3670	1980	2825	2838.61	0.58	52	2951	2887	2856	2792	2761	2872	2777	143	845	500	1970	5	1	27276899	779	23.79	0.47	12	0.01	120.00	6089.00	3400	20240109	-16.03	2605	20240228	9.60	3030	-5.78	20250113	2770	3.07	20250102	3360	-15.03	20240404	2605	9.60	20240228	1.15	N	352700	500	143 억	156957	N	N	N	N
58	20250115	161154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	-75	5	-2.59	37055835	12945	83.15	2920	2920	2825	3770	2030	2900	2862.56	0.58	1411	2966	2932	2916	2882	2866	2925	2875	143	870	500	2030	5	1	27276899	771	23.54	0.46	12	0.05	120.00	6089.00	3415	20240108	-17.28	2605	20240228	8.45	3030	-6.77	20250113	2770	1.99	20250102	3385	-16.54	20240115	2605	8.45	20240228	1.14	N	352700	500	143 억	156982	N	N	N	N
59	20250115	151155	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2845	-55	5	-1.90	26525640	9226	59.26	2920	2920	2830	3770	2030	2900	2875.10	0.58	1517	2966	2932	2916	2882	2866	2925	2875	143	870	500	2030	5	1	27276899	776	23.71	0.47	12	0.03	120.00	6089.00	3415	20240108	-16.69	2605	20240228	9.21	3030	-6.11	20250113	2770	2.71	20250102	3385	-15.95	20240115	2605	9.21	20240228	1.14	N	352700	500	143 억	156982	N	N	N	N
60	20250115	141149	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2865	-35	5	-1.21	23533190	8177	52.52	2920	2920	2830	3770	2030	2900	2877.97	0.58	1480	2966	2932	2916	2882	2866	2925	2875	143	870	500	2030	5	1	27276899	781	23.88	0.47	12	0.03	120.00	6089.00	3415	20240108	-16.11	2605	20240228	9.98	3030	-5.45	20250113	2770	3.43	20250102	3385	-15.36	20240115	2605	9.98	20240228	1.14	N	352700	500	143 억	156982	N	N	N	N
61	20250115	131157	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2870	-30	5	-1.03	21452085	7451	47.86	2920	2920	2830	3770	2030	2900	2879.09	0.58	1498	2966	2932	2916	2882	2866	2925	2875	143	870	500	2030	5	1	27276899	783	23.92	0.47	12	0.03	120.00	6089.00	3415	20240108	-15.96	2605	20240228	10.17	3030	-5.28	20250113	2770	3.61	20250102	3385	-15.21	20240115	2605	10.17	20240228	1.14	N	352700	500	143 억	156982	N	N	N	N
62	20250115	121141	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2870	-30	5	-1.03	19844965	6892	44.27	2920	2920	2830	3770	2030	2900	2879.42	0.58	1502	2966	2932	2916	2882	2866	2925	2875	143	870	500	2030	5	1	27276899	783	23.92	0.47	12	0.03	120.00	6089.00	3415	20240108	-15.96	2605	20240228	10.17	3030	-5.28	20250113	2770	3.61	20250102	3385	-15.21	20240115	2605	10.17	20240228	1.14	N	352700	500	143 억	156982	N	N	N	N
63	20250115	111153	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2865	-35	5	-1.21	19247750	6684	42.93	2920	2920	2830	3770	2030	2900	2879.68	0.58	1504	2966	2932	2916	2882	2866	2925	2875	143	870	500	2030	5	1	27276899	781	23.88	0.47	12	0.02	120.00	6089.00	3415	20240108	-16.11	2605	20240228	9.98	3030	-5.45	20250113	2770	3.43	20250102	3385	-15.36	20240115	2605	9.98	20240228	1.14	N	352700	500	143 억	156982	N	N	N	N
64	20250115	101154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2890	-10	5	-0.34	8954390	3107	19.96	2920	2920	2830	3770	2030	2900	2882.01	0.58	501	2966	2932	2916	2882	2866	2925	2875	143	870	500	2030	5	1	27276899	788	24.08	0.47	12	0.01	120.00	6089.00	3415	20240108	-15.37	2605	20240228	10.94	3030	-4.62	20250113	2770	4.33	20250102	3385	-14.62	20240115	2605	10.94	20240228	1.14	N	352700	500	143 억	156982	N	N	N	N
65	20250115	091159	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2910	10	2	0.34	4933710	1709	10.98	2920	2920	2830	3770	2030	2900	2886.90	0.58	-33	2966	2932	2916	2882	2866	2925	2875	143	870	500	2030	5	1	27276899	794	24.25	0.48	12	0.01	120.00	6089.00	3415	20240108	-14.79	2605	20240228	11.71	3030	-3.96	20250113	2770	5.05	20250102	3385	-14.03	20240115	2605	11.71	20240228	1.14	N	352700	500	143 억	156982	N	N	N	N
66	20250114	161135	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	-45	5	-1.53	45243880	15569	42.03	2910	2950	2900	3825	2065	2945	2906.56	0.58	982	3071	3007	2966	2902	2861	2987	2882	143	880	500	2060	5	1	27276899	791	24.17	0.48	12	0.06	120.00	6089.00	3415	20240108	-15.08	2605	20240228	11.32	3030	-4.29	20250113	2770	4.69	20250102	3385	-14.33	20240115	2605	11.32	20240228	1.15	N	352700	500	143 억	157114	N	N	N	N
67	20250114	151152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	-30	5	-1.02	36020050	12389	33.44	2910	2950	2900	3825	2065	2945	2907.42	0.58	1318	3071	3007	2966	2902	2861	2987	2882	143	880	500	2060	5	1	27276899	795	24.29	0.48	12	0.05	120.00	6089.00	3415	20240108	-14.64	2605	20240228	11.90	3030	-3.80	20250113	2770	5.23	20250102	3385	-13.88	20240115	2605	11.90	20240228	1.15	N	352700	500	143 억	157114	N	N	N	N
68	20250114	141148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	-30	5	-1.02	27787760	9552	25.78	2910	2950	2900	3825	2065	2945	2909.10	0.58	1318	3071	3007	2966	2902	2861	2987	2882	143	880	500	2060	5	1	27276899	795	24.29	0.48	12	0.04	120.00	6089.00	3415	20240108	-14.64	2605	20240228	11.90	3030	-3.80	20250113	2770	5.23	20250102	3385	-13.88	20240115	2605	11.90	20240228	1.15	N	352700	500	143 억	157114	N	N	N	N
69	20250114	131147	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2905	-40	5	-1.36	25875685	8894	24.01	2910	2950	2900	3825	2065	2945	2909.34	0.58	1245	3071	3007	2966	2902	2861	2987	2882	143	880	500	2060	5	1	27276899	792	24.21	0.48	12	0.03	120.00	6089.00	3415	20240108	-14.93	2605	20240228	11.52	3030	-4.13	20250113	2770	4.87	20250102	3385	-14.18	20240115	2605	11.52	20240228	1.15	N	352700	500	143 억	157114	N	N	N	N
70	20250114	121143	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	-30	5	-1.02	23276345	8001	21.60	2910	2950	2900	3825	2065	2945	2909.18	0.58	1430	3071	3007	2966	2902	2861	2987	2882	143	880	500	2060	5	1	27276899	795	24.29	0.48	12	0.03	120.00	6089.00	3415	20240108	-14.64	2605	20240228	11.90	3030	-3.80	20250113	2770	5.23	20250102	3385	-13.88	20240115	2605	11.90	20240228	1.15	N	352700	500	143 억	157114	N	N	N	N
71	20250114	111142	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	-30	5	-1.02	16507600	5676	15.32	2910	2950	2900	3825	2065	2945	2908.32	0.58	72	3071	3007	2966	2902	2861	2987	2882	143	880	500	2060	5	1	27276899	795	24.29	0.48	12	0.02	120.00	6089.00	3415	20240108	-14.64	2605	20240228	11.90	3030	-3.80	20250113	2770	5.23	20250102	3385	-13.88	20240115	2605	11.90	20240228	1.15	N	352700	500	143 억	157114	N	N	N	N
72	20250114	101142	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	-30	5	-1.02	5088255	1742	4.70	2910	2950	2910	3825	2065	2945	2920.93	0.58	40	3071	3007	2966	2902	2861	2987	2882	143	880	500	2060	5	1	27276899	795	24.29	0.48	12	0.01	120.00	6089.00	3415	20240108	-14.64	2605	20240228	11.90	3030	-3.80	20250113	2770	5.23	20250102	3385	-13.88	20240115	2605	11.90	20240228	1.15	N	352700	500	143 억	157114	N	N	N	N
73	20250114	091146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	5	2	0.17	1100020	378	1.02	2910	2950	2910	3825	2065	2945	2910.11	0.58	209	3071	3007	2966	2902	2861	2987	2882	143	880	500	2060	5	1	27276899	805	24.58	0.48	12	0.00	120.00	6089.00	3415	20240108	-13.62	2605	20240228	13.24	3030	-2.64	20250113	2770	6.50	20250102	3385	-12.85	20240115	2605	13.24	20240228	1.15	N	352700	500	143 억	157114	N	N	N	N
74	20250113	161129	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2945	-20	5	-0.67	109336855	37046	149.14	3030	3030	2925	3850	2080	2965	2951.29	0.61	-10034	3065	3015	2975	2925	2885	2995	2905	143	885	500	2070	5	1	27276899	803	24.54	0.48	12	0.14	120.00	6089.00	3415	20240108	-13.76	2605	20240228	13.05	3030	-2.81	20250113	2770	6.32	20250102	3385	-13.00	20240115	2605	13.05	20240228	1.15	N	352700	500	143 억	167571	N	N	N	N
75	20250113	151136	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-35	5	-1.18	103918815	35204	141.72	3030	3030	2925	3850	2080	2965	2951.81	0.61	-9991	3065	3015	2975	2925	2885	2995	2905	143	885	500	2070	5	1	27276899	799	24.42	0.48	12	0.13	120.00	6089.00	3415	20240108	-14.20	2605	20240228	12.48	3030	-3.30	20250113	2770	5.78	20250102	3385	-13.44	20240115	2605	12.48	20240228	1.15	N	352700	500	143 억	167571	N	N	N	N
76	20250113	141111	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-30	5	-1.01	84266060	28497	114.72	3030	3030	2925	3850	2080	2965	2956.94	0.61	-5094	3065	3015	2975	2925	2885	2995	2905	143	885	500	2070	5	1	27276899	801	24.46	0.48	12	0.10	120.00	6089.00	3415	20240108	-14.06	2605	20240228	12.67	3030	-3.14	20250113	2770	5.96	20250102	3385	-13.29	20240115	2605	12.67	20240228	1.15	N	352700	500	143 억	167571	N	N	N	N
77	20250113	131118	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-30	5	-1.01	76007380	25687	103.41	3030	3030	2925	3850	2080	2965	2958.92	0.61	-2688	3065	3015	2975	2925	2885	2995	2905	143	885	500	2070	5	1	27276899	801	24.46	0.48	12	0.09	120.00	6089.00	3415	20240108	-14.06	2605	20240228	12.67	3030	-3.14	20250113	2770	5.96	20250102	3385	-13.29	20240115	2605	12.67	20240228	1.15	N	352700	500	143 억	167571	N	N	N	N
78	20250113	121123	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-35	5	-1.18	75696270	25581	102.98	3030	3030	2925	3850	2080	2965	2959.02	0.61	-2688	3065	3015	2975	2925	2885	2995	2905	143	885	500	2070	5	1	27276899	799	24.42	0.48	12	0.09	120.00	6089.00	3415	20240108	-14.20	2605	20240228	12.48	3030	-3.30	20250113	2770	5.78	20250102	3385	-13.44	20240115	2605	12.48	20240228	1.15	N	352700	500	143 억	167571	N	N	N	N
79	20250113	111120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-35	5	-1.18	71017890	23987	96.57	3030	3030	2925	3850	2080	2965	2960.64	0.61	-3259	3065	3015	2975	2925	2885	2995	2905	143	885	500	2070	5	1	27276899	799	24.42	0.48	12	0.09	120.00	6089.00	3415	20240108	-14.20	2605	20240228	12.48	3030	-3.30	20250113	2770	5.78	20250102	3385	-13.44	20240115	2605	12.48	20240228	1.15	N	352700	500	143 억	167571	N	N	N	N
80	20250113	101120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	0	3	0.00	61402980	20712	83.38	3030	3030	2925	3850	2080	2965	2964.60	0.61	-2493	3065	3015	2975	2925	2885	2995	2905	143	885	500	2070	5	1	27276899	809	24.71	0.49	12	0.08	120.00	6089.00	3415	20240108	-13.18	2605	20240228	13.82	3030	-2.15	20250113	2770	7.04	20250102	3385	-12.41	20240115	2605	13.82	20240228	1.15	N	352700	500	143 억	167571	N	N	N	N
81	20250113	091127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	0	3	0.00	30937045	10397	41.86	3030	3030	2930	3850	2080	2965	2975.84	0.61	-1576	3065	3015	2975	2925	2885	2995	2905	143	885	500	2070	5	1	27276899	809	24.71	0.49	12	0.04	120.00	6089.00	3415	20240108	-13.18	2605	20240228	13.82	3030	-2.15	20250113	2770	7.04	20250102	3385	-12.41	20240115	2605	13.82	20240228	1.15	N	352700	500	143 억	167571	N	N	N	N
82	20250110	161100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	-15	5	-0.50	71286275	24048	75.90	3025	3025	2935	3870	2090	2980	2964.33	0.63	-5342	3043	3011	2968	2936	2893	2990	2915	143	890	500	2080	5	1	27276899	809	24.71	0.49	12	0.09	120.00	6089.00	3415	20240108	-13.18	2605	20240228	13.82	3025	0.00	20250106	2770	7.04	20250102	3400	-12.79	20240110	2605	13.82	20240228	1.13	N	352700	500	143 억	172647	N	N	N	N
83	20250110	151108	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	-5	5	-0.17	61114930	20618	65.07	3025	3025	2935	3870	2090	2980	2964.15	0.63	-4425	3043	3011	2968	2936	2893	2990	2915	143	890	500	2080	5	1	27276899	811	24.79	0.49	12	0.08	120.00	6089.00	3415	20240108	-12.88	2605	20240228	14.20	3025	0.00	20250106	2770	7.40	20250102	3400	-12.50	20240110	2605	14.20	20240228	1.13	N	352700	500	143 억	172647	N	N	N	N
84	20250110	141114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-25	5	-0.84	49489960	16701	52.71	3025	3025	2935	3870	2090	2980	2963.29	0.63	-4186	3043	3011	2968	2936	2893	2990	2915	143	890	500	2080	5	1	27276899	806	24.62	0.49	12	0.06	120.00	6089.00	3415	20240108	-13.47	2605	20240228	13.44	3025	0.00	20250106	2770	6.68	20250102	3400	-13.09	20240110	2605	13.44	20240228	1.13	N	352700	500	143 억	172647	N	N	N	N
85	20250110	131115	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-30	5	-1.01	43595195	14701	46.40	3025	3025	2935	3870	2090	2980	2965.46	0.63	-4378	3043	3011	2968	2936	2893	2990	2915	143	890	500	2080	5	1	27276899	805	24.58	0.48	12	0.05	120.00	6089.00	3415	20240108	-13.62	2605	20240228	13.24	3025	0.00	20250106	2770	6.50	20250102	3400	-13.24	20240110	2605	13.24	20240228	1.13	N	352700	500	143 억	172647	N	N	N	N
86	20250110	121116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-25	5	-0.84	40097235	13516	42.66	3025	3025	2935	3870	2090	2980	2966.65	0.63	-3490	3043	3011	2968	2936	2893	2990	2915	143	890	500	2080	5	1	27276899	806	24.62	0.49	12	0.05	120.00	6089.00	3415	20240108	-13.47	2605	20240228	13.44	3025	0.00	20250106	2770	6.68	20250102	3400	-13.09	20240110	2605	13.44	20240228	1.13	N	352700	500	143 억	172647	N	N	N	N
87	20250110	111113	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-25	5	-0.84	36627475	12339	38.94	3025	3025	2935	3870	2090	2980	2968.43	0.63	-2893	3043	3011	2968	2936	2893	2990	2915	143	890	500	2080	5	1	27276899	806	24.62	0.49	12	0.05	120.00	6089.00	3415	20240108	-13.47	2605	20240228	13.44	3025	0.00	20250106	2770	6.68	20250102	3400	-13.09	20240110	2605	13.44	20240228	1.13	N	352700	500	143 억	172647	N	N	N	N
88	20250110	101110	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-30	5	-1.01	20639070	6903	21.79	3025	3025	2940	3870	2090	2980	2989.87	0.63	-1999	3043	3011	2968	2936	2893	2990	2915	143	890	500	2080	5	1	27276899	805	24.58	0.48	12	0.03	120.00	6089.00	3415	20240108	-13.62	2605	20240228	13.24	3025	0.00	20250106	2770	6.50	20250102	3400	-13.24	20240110	2605	13.24	20240228	1.13	N	352700	500	143 억	172647	N	N	N	N
89	20250110	091116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2960	-20	5	-0.67	19229540	6425	20.28	3025	3025	2960	3870	2090	2980	2992.92	0.63	-2027	3043	3011	2968	2936	2893	2990	2915	143	890	500	2080	5	1	27276899	807	24.67	0.49	12	0.02	120.00	6089.00	3415	20240108	-13.32	2605	20240228	13.63	3025	0.00	20250106	2770	6.86	20250102	3400	-12.94	20240110	2605	13.63	20240228	1.13	N	352700	500	143 억	172647	N	N	N	N
90	20250109	161103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2980	-20	5	-0.67	93540825	31678	79.59	3000	3000	2925	3900	2100	3000	2952.86	0.65	-11472	3046	3022	3001	2977	2956	3012	2967	143	900	500	2100	5	1	27276899	813	24.83	0.49	12	0.12	120.00	6089.00	3415	20240108	-12.74	2605	20240228	14.40	3025	-1.49	20250106	2770	7.58	20250102	3400	-12.35	20240109	2605	14.40	20240228	1.05	N	352700	500	143 억	177470	N	N	N	N
91	20250109	151100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2940	-60	5	-2.00	83168250	28196	70.84	3000	3000	2925	3900	2100	3000	2949.65	0.65	-11221	3046	3022	3001	2977	2956	3012	2967	143	900	500	2100	5	1	27276899	802	24.50	0.48	12	0.10	120.00	6089.00	3415	20240108	-13.91	2605	20240228	12.86	3025	-2.81	20250106	2770	6.14	20250102	3400	-13.53	20240109	2605	12.86	20240228	1.05	N	352700	500	143 억	177470	N	N	N	N
92	20250109	141108	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2940	-60	5	-2.00	78914200	26750	67.21	3000	3000	2925	3900	2100	3000	2950.06	0.65	-10579	3046	3022	3001	2977	2956	3012	2967	143	900	500	2100	5	1	27276899	802	24.50	0.48	12	0.10	120.00	6089.00	3415	20240108	-13.91	2605	20240228	12.86	3025	-2.81	20250106	2770	6.14	20250102	3400	-13.53	20240109	2605	12.86	20240228	1.05	N	352700	500	143 억	177470	N	N	N	N
93	20250109	131107	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-65	5	-2.17	75621305	25628	64.39	3000	3000	2925	3900	2100	3000	2950.73	0.65	-9885	3046	3022	3001	2977	2956	3012	2967	143	900	500	2100	5	1	27276899	801	24.46	0.48	12	0.09	120.00	6089.00	3415	20240108	-14.06	2605	20240228	12.67	3025	-2.98	20250106	2770	5.96	20250102	3400	-13.68	20240109	2605	12.67	20240228	1.05	N	352700	500	143 억	177470	N	N	N	N
94	20250109	121107	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-70	5	-2.33	60014135	20322	51.06	3000	3000	2925	3900	2100	3000	2953.16	0.65	-7325	3046	3022	3001	2977	2956	3012	2967	143	900	500	2100	5	1	27276899	799	24.42	0.48	12	0.07	120.00	6089.00	3415	20240108	-14.20	2605	20240228	12.48	3025	-3.14	20250106	2770	5.78	20250102	3400	-13.82	20240109	2605	12.48	20240228	1.05	N	352700	500	143 억	177470	N	N	N	N
95	20250109	111111	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-50	5	-1.67	34092405	11492	28.87	3000	3000	2945	3900	2100	3000	2966.62	0.65	-5380	3046	3022	3001	2977	2956	3012	2967	143	900	500	2100	5	1	27276899	805	24.58	0.48	12	0.04	120.00	6089.00	3415	20240108	-13.62	2605	20240228	13.24	3025	-2.48	20250106	2770	6.50	20250102	3400	-13.24	20240109	2605	13.24	20240228	1.05	N	352700	500	143 억	177470	N	N	N	N
96	20250109	101109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2945	-55	5	-1.83	26678780	8979	22.56	3000	3000	2945	3900	2100	3000	2971.24	0.65	-4247	3046	3022	3001	2977	2956	3012	2967	143	900	500	2100	5	1	27276899	803	24.54	0.48	12	0.03	120.00	6089.00	3415	20240108	-13.76	2605	20240228	13.05	3025	-2.64	20250106	2770	6.32	20250102	3400	-13.38	20240109	2605	13.05	20240228	1.05	N	352700	500	143 억	177470	N	N	N	N
97	20250109	091113	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2980	-20	5	-0.67	10059050	3368	8.46	3000	3000	2980	3900	2100	3000	2986.65	0.65	-644	3046	3022	3001	2977	2956	3012	2967	143	900	500	2100	5	1	27276899	813	24.83	0.49	12	0.01	120.00	6089.00	3415	20240108	-12.74	2605	20240228	14.40	3025	-1.49	20250106	2770	7.58	20250102	3400	-12.35	20240109	2605	14.40	20240228	1.05	N	352700	500	143 억	177470	N	N	N	N
98	20250108	161057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	0	3	0.00	119580495	39799	43.15	3015	3025	2980	3900	2100	3000	3004.61	0.64	1458	3063	3031	2978	2946	2893	3047	2962	143	900	500	2100	5	1	27276899	818	25.00	0.49	12	0.15	120.00	6089.00	3420	20231228	-12.28	2605	20240228	15.16	3025	0.00	20250106	2770	8.30	20250102	3415	-12.15	20240108	2605	15.16	20240228	0.98	N	352700	500	143 억	173610	N	N	N	N
99	20250108	151102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	0	3	0.00	105194505	34990	37.94	3015	3025	2980	3900	2100	3000	3006.42	0.64	1188	3063	3031	2978	2946	2893	3047	2962	143	900	500	2100	5	1	27276899	818	25.00	0.49	12	0.13	120.00	6089.00	3420	20231228	-12.28	2605	20240228	15.16	3025	0.00	20250106	2770	8.30	20250102	3415	-12.15	20240108	2605	15.16	20240228	0.98	N	352700	500	143 억	173610	N	N	N	N
100	20250108	141105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	5	2	0.17	87973435	29222	31.68	3015	3025	2990	3900	2100	3000	3010.52	0.64	233	3063	3031	2978	2946	2893	3047	2962	143	900	500	2100	5	1	27276899	820	25.04	0.49	12	0.11	120.00	6089.00	3420	20231228	-12.13	2605	20240228	15.36	3025	0.00	20250106	2770	8.48	20250102	3415	-12.01	20240108	2605	15.36	20240228	0.98	N	352700	500	143 억	173610	N	N	N	N
101	20250108	131103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	20	2	0.67	69112890	22941	24.87	3015	3025	2995	3900	2100	3000	3012.64	0.64	-1903	3063	3031	2978	2946	2893	3047	2962	143	900	500	2100	5	1	27276899	824	25.17	0.50	12	0.08	120.00	6089.00	3420	20231228	-11.70	2605	20240228	15.93	3025	0.00	20250106	2770	9.03	20250102	3415	-11.57	20240108	2605	15.93	20240228	0.98	N	352700	500	143 억	173610	N	N	N	N
102	20250108	121100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	0	3	0.00	39213360	13035	14.13	3015	3020	2995	3900	2100	3000	3008.31	0.64	-1619	3063	3031	2978	2946	2893	3047	2962	143	900	500	2100	5	1	27276899	818	25.00	0.49	12	0.05	120.00	6089.00	3420	20231228	-12.28	2605	20240228	15.16	3025	-0.83	20250106	2770	8.30	20250102	3415	-12.15	20240108	2605	15.16	20240228	0.98	N	352700	500	143 억	173610	N	N	N	N
103	20250108	111102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	5	2	0.17	36962145	12285	13.32	3015	3020	2995	3900	2100	3000	3008.72	0.64	-1627	3063	3031	2978	2946	2893	3047	2962	143	900	500	2100	5	1	27276899	820	25.04	0.49	12	0.05	120.00	6089.00	3420	20231228	-12.13	2605	20240228	15.36	3025	-0.66	20250106	2770	8.48	20250102	3415	-12.01	20240108	2605	15.36	20240228	0.98	N	352700	500	143 억	173610	N	N	N	N
104	20250108	101102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	-5	5	-0.17	34173870	11357	12.31	3015	3020	2995	3900	2100	3000	3009.06	0.64	-1777	3063	3031	2978	2946	2893	3047	2962	143	900	500	2100	5	1	27276899	817	24.96	0.49	12	0.04	120.00	6089.00	3420	20231228	-12.43	2605	20240228	14.97	3025	-0.99	20250106	2770	8.12	20250102	3415	-12.30	20240108	2605	14.97	20240228	0.98	N	352700	500	143 억	173610	N	N	N	N
105	20250108	091102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	20	2	0.67	22334845	7421	8.05	3015	3020	3000	3900	2100	3000	3009.68	0.64	-2356	3063	3031	2978	2946	2893	3047	2962	143	900	500	2100	5	1	27276899	824	25.17	0.50	12	0.03	120.00	6089.00	3420	20231228	-11.70	2605	20240228	15.93	3025	-0.17	20250106	2770	9.03	20250102	3415	-11.57	20240108	2605	15.93	20240228	0.98	N	352700	500	143 억	173610	N	N	N	N
106	20250107	161051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	50	2	1.69	272431820	91728	59.80	2935	3010	2925	3835	2065	2950	2970.04	0.67	-12720	3140	3045	2930	2835	2720	3092	2882	143	885	500	2060	5	1	27276899	818	25.00	0.49	12	0.34	120.00	6089.00	3460	20231227	-13.29	2605	20240228	15.16	3025	-0.83	20250106	2770	8.30	20250102	3415	-12.15	20240108	2605	15.16	20240228	0.98	N	352700	500	143 억	182385	N	N	N	N
107	20250107	151055	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	50	2	1.69	240854605	81125	52.88	2935	3010	2925	3835	2065	2950	2968.98	0.67	-12397	3140	3045	2930	2835	2720	3092	2882	143	885	500	2060	5	1	27276899	818	25.00	0.49	12	0.30	120.00	6089.00	3460	20231227	-13.29	2605	20240228	15.16	3025	-0.83	20250106	2770	8.30	20250102	3415	-12.15	20240108	2605	15.16	20240228	0.98	N	352700	500	143 억	182385	N	N	N	N
108	20250107	141053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	5	2	0.17	185612035	62676	40.86	2935	3010	2925	3835	2065	2950	2961.49	0.67	-7398	3140	3045	2930	2835	2720	3092	2882	143	885	500	2060	5	1	27276899	806	24.62	0.49	12	0.23	120.00	6089.00	3460	20231227	-14.60	2605	20240228	13.44	3025	-2.31	20250106	2770	6.68	20250102	3415	-13.47	20240108	2605	13.44	20240228	0.98	N	352700	500	143 억	182385	N	N	N	N
109	20250107	131053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2980	30	2	1.02	169336195	57179	37.27	2935	3010	2925	3835	2065	2950	2961.55	0.67	-6782	3140	3045	2930	2835	2720	3092	2882	143	885	500	2060	5	1	27276899	813	24.83	0.49	12	0.21	120.00	6089.00	3460	20231227	-13.87	2605	20240228	14.40	3025	-1.49	20250106	2770	7.58	20250102	3415	-12.74	20240108	2605	14.40	20240228	0.98	N	352700	500	143 억	182385	N	N	N	N
110	20250107	121054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	25	2	0.85	159977070	54033	35.22	2935	3010	2925	3835	2065	2950	2960.77	0.67	-7348	3140	3045	2930	2835	2720	3092	2882	143	885	500	2060	5	1	27276899	811	24.79	0.49	12	0.20	120.00	6089.00	3460	20231227	-14.02	2605	20240228	14.20	3025	-1.65	20250106	2770	7.40	20250102	3415	-12.88	20240108	2605	14.20	20240228	0.98	N	352700	500	143 억	182385	N	N	N	N
111	20250107	111048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	35	2	1.19	110729795	37527	24.46	2935	2985	2925	3835	2065	2950	2950.67	0.67	-6888	3140	3045	2930	2835	2720	3092	2882	143	885	500	2060	5	1	27276899	814	24.88	0.49	12	0.14	120.00	6089.00	3460	20231227	-13.73	2605	20240228	14.59	3025	-1.32	20250106	2770	7.76	20250102	3415	-12.59	20240108	2605	14.59	20240228	0.98	N	352700	500	143 억	182385	N	N	N	N
112	20250107	101054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	15	2	0.51	84679620	28734	18.73	2935	2965	2925	3835	2065	2950	2947.00	0.67	-4977	3140	3045	2930	2835	2720	3092	2882	143	885	500	2060	5	1	27276899	809	24.71	0.49	12	0.11	120.00	6089.00	3460	20231227	-14.31	2605	20240228	13.82	3025	-1.98	20250106	2770	7.04	20250102	3415	-13.18	20240108	2605	13.82	20240228	0.98	N	352700	500	143 억	182385	N	N	N	N
113	20250107	091057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-20	5	-0.68	13529115	4602	3.00	2935	2965	2930	3835	2065	2950	2939.39	0.67	57	3140	3045	2930	2835	2720	3092	2882	143	885	500	2060	5	1	27276899	799	24.42	0.48	12	0.02	120.00	6089.00	3460	20231227	-15.32	2605	20240228	12.48	3025	-3.14	20250106	2770	5.78	20250102	3415	-14.20	20240108	2605	12.48	20240228	0.98	N	352700	500	143 억	182385	N	N	N	N
114	20250106	161040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	135	2	4.80	439778400	151216	607.39	2820	3025	2815	3655	1975	2815	2907.44	0.61	14119	2855	2835	2810	2790	2765	2845	2800	143	840	500	1970	5	1	27276899	805	24.58	0.48	12	0.55	120.00	6089.00	3500	20231226	-15.71	2605	20240228	13.24	3025	-2.48	20250106	2770	6.50	20250102	3415	-13.62	20240108	2605	13.24	20240228	0.99	N	352700	500	143 억	165121	N	N	N	N
115	20250106	151039	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	135	2	4.80	406804395	140031	562.46	2820	3025	2815	3655	1975	2815	2905.10	0.61	15362	2855	2835	2810	2790	2765	2845	2800	143	840	500	1970	5	1	27276899	805	24.58	0.48	12	0.51	120.00	6089.00	3500	20231226	-15.71	2605	20240228	13.24	3025	-2.48	20250106	2770	6.50	20250102	3415	-13.62	20240108	2605	13.24	20240228	0.99	N	352700	500	143 억	165121	N	N	N	N
116	20250106	141040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	160	2	5.68	344466080	118946	477.77	2820	3025	2815	3655	1975	2815	2895.99	0.61	5528	2855	2835	2810	2790	2765	2845	2800	143	840	500	1970	5	1	27276899	811	24.79	0.49	12	0.44	120.00	6089.00	3500	20231226	-15.00	2605	20240228	14.20	3025	-1.65	20250106	2770	7.40	20250102	3415	-12.88	20240108	2605	14.20	20240228	0.99	N	352700	500	143 억	165121	N	N	N	N
117	20250106	131029	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	40	2	1.42	133960885	47261	189.83	2820	2855	2815	3655	1975	2815	2834.49	0.61	-4503	2855	2835	2810	2790	2765	2845	2800	143	840	500	1970	5	1	27276899	779	23.79	0.47	12	0.17	120.00	6089.00	3500	20231226	-18.43	2605	20240228	9.60	2855	0.00	20250106	2770	3.07	20250102	3415	-16.40	20240108	2605	9.60	20240228	0.99	N	352700	500	143 억	165121	N	N	N	N
118	20250106	121037	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	15	2	0.53	68056240	24090	96.76	2820	2840	2815	3655	1975	2815	2825.08	0.61	-7428	2855	2835	2810	2790	2765	2845	2800	143	840	500	1970	5	1	27276899	772	23.58	0.46	12	0.09	120.00	6089.00	3500	20231226	-19.14	2605	20240228	8.64	2840	-0.35	20250106	2770	2.17	20250102	3415	-17.13	20240108	2605	8.64	20240228	0.99	N	352700	500	143 억	165121	N	N	N	N
119	20250106	111034	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	10	2	0.36	57028230	20185	81.08	2820	2840	2815	3655	1975	2815	2825.28	0.61	-5120	2855	2835	2810	2790	2765	2845	2800	143	840	500	1970	5	1	27276899	771	23.54	0.46	12	0.07	120.00	6089.00	3500	20231226	-19.29	2605	20240228	8.45	2840	-0.53	20250106	2770	1.99	20250102	3415	-17.28	20240108	2605	8.45	20240228	0.99	N	352700	500	143 억	165121	N	N	N	N
120	20250106	101030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	20	2	0.71	53545970	18954	76.13	2820	2840	2815	3655	1975	2815	2825.05	0.61	-4806	2855	2835	2810	2790	2765	2845	2800	143	840	500	1970	5	1	27276899	773	23.62	0.47	12	0.07	120.00	6089.00	3500	20231226	-19.00	2605	20240228	8.83	2840	-0.18	20250106	2770	2.35	20250102	3415	-16.98	20240108	2605	8.83	20240228	0.99	N	352700	500	143 억	165121	N	N	N	N
121	20250106	091031	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	0	3	0.00	15964835	5660	22.73	2820	2825	2815	3655	1975	2815	2820.64	0.61	-3004	2855	2835	2810	2790	2765	2845	2800	143	840	500	1970	5	1	27276899	768	23.46	0.46	12	0.02	120.00	6089.00	3500	20231226	-19.57	2605	20240228	8.06	2830	-0.53	20250102	2770	1.62	20250102	3415	-17.57	20240108	2605	8.06	20240228	0.99	N	352700	500	143 억	165121	N	N	N	N
122	20250103	161027	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	5	2	0.18	69860520	24896	145.12	2785	2830	2785	3650	1970	2810	2806.09	0.62	-7010	2863	2836	2803	2776	2743	2820	2760	143	840	500	1960	5	1	27276899	768	23.46	0.46	12	0.09	120.00	6089.00	3500	20231226	-19.57	2605	20240228	8.06	2830	0.00	20250102	2770	1.62	20250102	3415	-17.57	20240108	2605	8.06	20240228	1.00	N	352700	500	143 억	169590	N	N	N	N
123	20250103	151030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-10	5	-0.36	57648520	20546	119.77	2785	2830	2785	3650	1970	2810	2805.83	0.62	-6163	2863	2836	2803	2776	2743	2820	2760	143	840	500	1960	5	1	27276899	764	23.33	0.46	12	0.08	120.00	6089.00	3500	20231226	-20.00	2605	20240228	7.49	2830	0.00	20250102	2770	1.08	20250102	3415	-18.01	20240108	2605	7.49	20240228	1.00	N	352700	500	143 억	169590	N	N	N	N
124	20250103	141030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	-5	5	-0.18	45849255	16325	95.16	2785	2830	2785	3650	1970	2810	2808.53	0.62	-4790	2863	2836	2803	2776	2743	2820	2760	143	840	500	1960	5	1	27276899	765	23.38	0.46	12	0.06	120.00	6089.00	3500	20231226	-19.86	2605	20240228	7.68	2830	0.00	20250102	2770	1.26	20250102	3415	-17.86	20240108	2605	7.68	20240228	1.00	N	352700	500	143 억	169590	N	N	N	N
125	20250103	131030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	-5	5	-0.18	36340790	12933	75.39	2785	2830	2785	3650	1970	2810	2809.93	0.62	-2695	2863	2836	2803	2776	2743	2820	2760	143	840	500	1960	5	1	27276899	765	23.38	0.46	12	0.05	120.00	6089.00	3500	20231226	-19.86	2605	20240228	7.68	2830	0.00	20250102	2770	1.26	20250102	3415	-17.86	20240108	2605	7.68	20240228	1.00	N	352700	500	143 억	169590	N	N	N	N
126	20250103	121029	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2820	10	2	0.36	32931695	11724	68.34	2785	2830	2785	3650	1970	2810	2808.91	0.62	-2411	2863	2836	2803	2776	2743	2820	2760	143	840	500	1960	5	1	27276899	769	23.50	0.46	12	0.04	120.00	6089.00	3500	20231226	-19.43	2605	20240228	8.25	2830	0.00	20250102	2770	1.81	20250102	3415	-17.42	20240108	2605	8.25	20240228	1.00	N	352700	500	143 억	169590	N	N	N	N
127	20250103	111030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-25	5	-0.89	32639925	11620	67.74	2785	2830	2785	3650	1970	2810	2808.94	0.62	-2411	2863	2836	2803	2776	2743	2820	2760	143	840	500	1960	5	1	27276899	760	23.21	0.46	12	0.04	120.00	6089.00	3500	20231226	-20.43	2605	20240228	6.91	2830	0.00	20250102	2770	0.54	20250102	3415	-18.45	20240108	2605	6.91	20240228	1.00	N	352700	500	143 억	169590	N	N	N	N
128	20250103	101027	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	20	2	0.71	20786610	7394	43.10	2785	2830	2785	3650	1970	2810	2811.28	0.62	-944	2863	2836	2803	2776	2743	2820	2760	143	840	500	1960	5	1	27276899	772	23.58	0.46	12	0.03	120.00	6089.00	3500	20231226	-19.14	2605	20240228	8.64	2830	0.00	20250102	2770	2.17	20250102	3415	-17.13	20240108	2605	8.64	20240228	1.00	N	352700	500	143 억	169590	N	N	N	N
129	20250103	091030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	-5	5	-0.18	5887910	2114	12.32	2785	2805	2785	3650	1970	2810	2785.20	0.62	-398	2863	2836	2803	2776	2743	2820	2760	143	840	500	1960	5	1	27276899	765	23.38	0.46	12	0.01	120.00	6089.00	3500	20231226	-19.86	2605	20240228	7.68	2830	-0.88	20250102	2770	1.26	20250102	3415	-17.86	20240108	2605	7.68	20240228	1.00	N	352700	500	143 억	169590	N	N	N	N
130	20250102	161017	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	10	2	0.36	47918210	17151	57.36	2830	2830	2770	3640	1960	2800	2793.90	0.62	-2729	2833	2816	2783	2766	2733	2825	2775	143	840	500	1960	5	1	27276899	766	23.42	0.46	12	0.06	120.00	6089.00	3500	20231226	-19.71	2605	20240228	7.87	2830	-0.71	20250102	2770	1.44	20250102	3415	-17.72	20240108	2605	7.87	20240228	1.02	N	352700	500	143 억	170121	N	N	N	N
131	20250102	151019	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	0	3	0.00	40515110	14509	48.53	2830	2830	2770	3640	1960	2800	2792.41	0.62	-2790	2833	2816	2783	2766	2733	2825	2775	143	840	500	1960	5	1	27276899	764	23.33	0.46	12	0.05	120.00	6089.00	3500	20231226	-20.00	2605	20240228	7.49	2830	-1.06	20250102	2770	1.08	20250102	3415	-18.01	20240108	2605	7.49	20240228	1.02	N	352700	500	143 억	170121	N	N	N	N
132	20250102	141016	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	0	3	0.00	37904500	13575	45.40	2830	2830	2770	3640	1960	2800	2792.23	0.62	-2695	2833	2816	2783	2766	2733	2825	2775	143	840	500	1960	5	1	27276899	764	23.33	0.46	12	0.05	120.00	6089.00	3500	20231226	-20.00	2605	20240228	7.49	2830	-1.06	20250102	2770	1.08	20250102	3415	-18.01	20240108	2605	7.49	20240228	1.02	N	352700	500	143 억	170121	N	N	N	N
133	20250102	131020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-30	5	-1.07	9355565	3335	11.15	2830	2830	2770	3640	1960	2800	2805.27	0.62	-239	2833	2816	2783	2766	2733	2825	2775	143	840	500	1960	5	1	27276899	756	23.08	0.45	12	0.01	120.00	6089.00	3500	20231226	-20.86	2605	20240228	6.33	2830	-2.12	20250102	2770	0.00	20250102	3415	-18.89	20240108	2605	6.33	20240228	1.02	N	352700	500	143 억	170121	N	N	N	N
134	20250102	121017	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-15	5	-0.54	7463465	2653	8.87	2830	2830	2785	3640	1960	2800	2813.22	0.62	76	2833	2816	2783	2766	2733	2825	2775	143	840	500	1960	5	1	27276899	760	23.21	0.46	12	0.01	120.00	6089.00	3500	20231226	-20.43	2605	20240228	6.91	2830	-1.59	20250102	2785	0.00	20250102	3415	-18.45	20240108	2605	6.91	20240228	1.02	N	352700	500	143 억	170121	N	N	N	N
135	20250102	111008	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	-5	5	-0.18	6602880	2344	7.84	2830	2830	2790	3640	1960	2800	2816.93	0.62	381	2833	2816	2783	2766	2733	2825	2775	143	840	500	1960	5	1	27276899	762	23.29	0.46	12	0.01	120.00	6089.00	3500	20231226	-20.14	2605	20240228	7.29	2830	-1.24	20250102	2790	0.18	20250102	3415	-18.16	20240108	2605	7.29	20240228	1.02	N	352700	500	143 억	170121	N	N	N	N
136	20250102	101015	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	25	2	0.89	3803270	1344	4.50	2830	2830	2825	3640	1960	2800	2829.81	0.62	-194	2833	2816	2783	2766	2733	2825	2775	143	840	500	1960	5	1	27276899	771	23.54	0.46	12	0.00	120.00	6089.00	3500	20231226	-19.29	2605	20240228	8.45	2830	-0.18	20250102	2825	0.00	20250102	3415	-17.28	20240108	2605	8.45	20240228	1.02	N	352700	500	143 억	170121	N	N	N	N
137	20250102	091004	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	0	3	0.00	0	0	0.00	0	0	0	3640	1960	2800	0.00	0.62	0	2833	2816	2783	2766	2733	2825	2775	143	840	500	1960	5	1	27276899	764	23.33	0.46	12	0.00	120.00	6089.00	3500	20231226	-20.00	2605	20240228	7.49	0	0.00	0	0	0.00	0	3415	-18.01	20240108	2605	7.49	20240228	1.02	N	352700	500	143 억	170121	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History