KissMeData/110790/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160821	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4620	60	2	1.32	18128792	3985	96.42	4565	4625	4520	5920	3195	4560	4549.19	0.18	-92	4646	4602	4571	4527	4496	4625	4550	117	1360	500	3190	5	1	23430960	1083	-4.31	0.28	12	0.02	-1073.00	16542.00	8910	20240624	-48.15	4520	20250328	2.21	6390	-27.70	20250110	4520	2.21	20250328	8910	-48.15	20240624	4520	2.21	20250328	0.52	N	110790	500	117 억	42300	N	N	0	N	N
3	20250328	150825	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4580	20	2	0.44	16119837	3548	85.85	4565	4590	4520	5920	3195	4560	4543.36	0.18	-89	4646	4602	4571	4527	4496	4625	4550	117	1360	500	3190	5	1	23430960	1073	-4.27	0.28	12	0.02	-1073.00	16542.00	8910	20240624	-48.60	4520	20250328	1.33	6390	-28.33	20250110	4520	1.33	20250328	8910	-48.60	20240624	4520	1.33	20250328	0.52	N	110790	500	117 억	42300	N	N	0	N	N
4	20250328	140827	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4575	15	2	0.33	13823735	3045	73.68	4565	4590	4520	5920	3195	4560	4539.81	0.18	-141	4646	4602	4571	4527	4496	4625	4550	117	1360	500	3190	5	1	23430960	1072	-4.26	0.28	12	0.01	-1073.00	16542.00	8910	20240624	-48.65	4520	20250328	1.22	6390	-28.40	20250110	4520	1.22	20250328	8910	-48.65	20240624	4520	1.22	20250328	0.52	N	110790	500	117 억	42300	N	N	0	N	N
5	20250328	130825	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4575	15	2	0.33	13755125	3030	73.31	4565	4590	4520	5920	3195	4560	4539.65	0.18	-141	4646	4602	4571	4527	4496	4625	4550	117	1360	500	3190	5	1	23430960	1072	-4.26	0.28	12	0.01	-1073.00	16542.00	8910	20240624	-48.65	4520	20250328	1.22	6390	-28.40	20250110	4520	1.22	20250328	8910	-48.65	20240624	4520	1.22	20250328	0.52	N	110790	500	117 억	42300	N	N	0	N	N
6	20250328	120823	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4560	0	3	0.00	13677425	3013	72.90	4565	4590	4520	5920	3195	4560	4539.47	0.18	-136	4646	4602	4571	4527	4496	4625	4550	117	1360	500	3190	5	1	23430960	1068	-4.25	0.28	12	0.01	-1073.00	16542.00	8910	20240624	-48.82	4520	20250328	0.88	6390	-28.64	20250110	4520	0.88	20250328	8910	-48.82	20240624	4520	0.88	20250328	0.52	N	110790	500	117 억	42300	N	N	0	N	N
7	20250328	110821	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4575	15	2	0.33	9201290	2032	49.17	4565	4590	4520	5920	3195	4560	4528.19	0.18	-145	4646	4602	4571	4527	4496	4625	4550	117	1360	500	3190	5	1	23430960	1072	-4.26	0.28	12	0.01	-1073.00	16542.00	8910	20240624	-48.65	4520	20250328	1.22	6390	-28.40	20250110	4520	1.22	20250328	8910	-48.65	20240624	4520	1.22	20250328	0.52	N	110790	500	117 억	42300	N	N	0	N	N
8	20250328	100827	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4520	-40	5	-0.88	6997270	1546	37.41	4565	4590	4520	5920	3195	4560	4526.05	0.18	-112	4646	4602	4571	4527	4496	4625	4550	117	1360	500	3190	5	1	23430960	1059	-4.21	0.27	12	0.01	-1073.00	16542.00	8910	20240624	-49.27	4520	20250328	0.00	6390	-29.26	20250110	4520	0.00	20250328	8910	-49.27	20240624	4520	0.00	20250328	0.52	N	110790	500	117 억	42300	N	N	0	N	N
9	20250328	090832	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4540	-20	5	-0.44	566190	125	3.02	4565	4565	4520	5920	3195	4560	4529.52	0.18	-7	4646	4602	4571	4527	4496	4625	4550	117	1360	500	3190	5	1	23430960	1064	-4.23	0.27	12	0.00	-1073.00	16542.00	8910	20240624	-49.05	4520	20250328	0.44	6390	-28.95	20250110	4520	0.44	20250328	8910	-49.05	20240624	4520	0.44	20250328	0.52	N	110790	500	117 억	42300	N	N	0	N	N
10	20250327	162026	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4560	-10	5	-0.22	17587015	3852	20.96	4545	4615	4540	5940	3200	4570	4564.53	0.22	-4	4950	4760	4660	4470	4370	4710	4420	117	1370	500	3190	5	1	23430960	1068	-4.25	0.28	12	0.02	-1073.00	16542.00	8910	20240624	-48.82	4540	20250327	0.44	6390	-28.64	20250110	4540	0.44	20250327	8910	-48.82	20240624	4540	0.44	20250327	0.52	N	110790	500	117 억	52288	N	N	0	N	N
11	20250327	150823	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4580	10	2	0.22	9962005	2181	11.87	4545	4615	4540	5940	3200	4570	4567.63	0.22	7	4950	4760	4660	4470	4370	4710	4420	117	1370	500	3190	5	1	23430960	1073	-4.27	0.28	12	0.01	-1073.00	16542.00	8910	20240624	-48.60	4540	20250327	0.88	6390	-28.33	20250110	4540	0.88	20250327	8910	-48.60	20240624	4540	0.88	20250327	0.52	N	110790	500	117 억	52288	N	N	0	N	N
12	20250327	140823	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4570	0	3	0.00	7508080	1644	8.95	4545	4615	4540	5940	3200	4570	4566.96	0.22	8	4950	4760	4660	4470	4370	4710	4420	117	1370	500	3190	5	1	23430960	1071	-4.26	0.28	12	0.01	-1073.00	16542.00	8910	20240624	-48.71	4540	20250327	0.66	6390	-28.48	20250110	4540	0.66	20250327	8910	-48.71	20240624	4540	0.66	20250327	0.52	N	110790	500	117 억	52288	N	N	0	N	N
13	20250327	130820	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4580	10	2	0.22	5815570	1274	6.93	4545	4615	4540	5940	3200	4570	4564.81	0.22	19	4950	4760	4660	4470	4370	4710	4420	117	1370	500	3190	5	1	23430960	1073	-4.27	0.28	12	0.01	-1073.00	16542.00	8910	20240624	-48.60	4540	20250327	0.88	6390	-28.33	20250110	4540	0.88	20250327	8910	-48.60	20240624	4540	0.88	20250327	0.52	N	110790	500	117 억	52288	N	N	0	N	N
14	20250327	120828	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4585	15	2	0.33	5545795	1215	6.61	4545	4615	4540	5940	3200	4570	4564.44	0.22	18	4950	4760	4660	4470	4370	4710	4420	117	1370	500	3190	5	1	23430960	1074	-4.27	0.28	12	0.01	-1073.00	16542.00	8910	20240624	-48.54	4540	20250327	0.99	6390	-28.25	20250110	4540	0.99	20250327	8910	-48.54	20240624	4540	0.99	20250327	0.52	N	110790	500	117 억	52288	N	N	0	N	N
15	20250327	110824	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4585	15	2	0.33	5256275	1152	6.27	4545	4615	4540	5940	3200	4570	4562.74	0.22	5	4950	4760	4660	4470	4370	4710	4420	117	1370	500	3190	5	1	23430960	1074	-4.27	0.28	12	0.00	-1073.00	16542.00	8910	20240624	-48.54	4540	20250327	0.99	6390	-28.25	20250110	4540	0.99	20250327	8910	-48.54	20240624	4540	0.99	20250327	0.52	N	110790	500	117 억	52288	N	N	0	N	N
16	20250327	100820	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4595	25	2	0.55	4069835	893	4.86	4545	4595	4540	5940	3200	4570	4557.49	0.22	21	4950	4760	4660	4470	4370	4710	4420	117	1370	500	3190	5	1	23430960	1077	-4.28	0.28	12	0.00	-1073.00	16542.00	8910	20240624	-48.43	4540	20250327	1.21	6390	-28.09	20250110	4540	1.21	20250327	8910	-48.43	20240624	4540	1.21	20250327	0.52	N	110790	500	117 억	52288	N	N	0	N	N
17	20250327	090825	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4550	-20	5	-0.44	3759500	825	4.49	4545	4570	4540	5940	3200	4570	4556.97	0.22	-18	4950	4760	4660	4470	4370	4710	4420	117	1370	500	3190	5	1	23430960	1066	-4.24	0.28	12	0.00	-1073.00	16542.00	8910	20240624	-48.93	4540	20250327	0.22	6390	-28.79	20250110	4540	0.22	20250327	8910	-48.93	20240624	4540	0.22	20250327	0.52	N	110790	500	117 억	52288	N	N	0	N	N
18	20250326	160813	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4570	-100	5	-2.14	84350688	18188	346.83	4705	4850	4560	6070	3270	4670	4638.22	0.22	-107	4723	4696	4643	4616	4563	4710	4630	117	1400	500	3260	5	1	23430960	1071	4.43	0.27	12	0.08	1032.00	17179.00	8910	20240624	-48.71	4560	20250326	0.22	6390	-28.48	20250110	4560	0.22	20250326	8910	-48.71	20240624	4560	0.22	20250326	0.52	N	110790	500	117 억	51785	N	N	0	N	N
19	20250326	150817	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4620	-50	5	-1.07	67965918	14616	278.72	4705	4850	4560	6070	3270	4670	4650.10	0.22	28	4723	4696	4643	4616	4563	4710	4630	117	1400	500	3260	5	1	23430960	1083	4.48	0.27	12	0.06	1032.00	17179.00	8910	20240624	-48.15	4560	20250326	1.32	6390	-27.70	20250110	4560	1.32	20250326	8910	-48.15	20240624	4560	1.32	20250326	0.52	N	110790	500	117 억	51785	N	N	0	N	N
20	20250326	140815	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4605	-65	5	-1.39	58757548	12608	240.43	4705	4850	4560	6070	3270	4670	4660.34	0.22	-116	4723	4696	4643	4616	4563	4710	4630	117	1400	500	3260	5	1	23430960	1079	4.46	0.27	12	0.05	1032.00	17179.00	8910	20240624	-48.32	4560	20250326	0.99	6390	-27.93	20250110	4560	0.99	20250326	8910	-48.32	20240624	4560	0.99	20250326	0.52	N	110790	500	117 억	51785	N	N	0	N	N
21	20250326	130816	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4605	-65	5	-1.39	49815855	10661	203.30	4705	4850	4560	6070	3270	4670	4672.72	0.22	-401	4723	4696	4643	4616	4563	4710	4630	117	1400	500	3260	5	1	23430960	1079	4.46	0.27	12	0.05	1032.00	17179.00	8910	20240624	-48.32	4560	20250326	0.99	6390	-27.93	20250110	4560	0.99	20250326	8910	-48.32	20240624	4560	0.99	20250326	0.52	N	110790	500	117 억	51785	N	N	0	N	N
22	20250326	120821	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4665	-5	5	-0.11	46722520	9991	190.52	4705	4850	4560	6070	3270	4670	4676.46	0.22	-465	4723	4696	4643	4616	4563	4710	4630	117	1400	500	3260	5	1	23430960	1093	4.52	0.27	12	0.04	1032.00	17179.00	8910	20240624	-47.64	4560	20250326	2.30	6390	-27.00	20250110	4560	2.30	20250326	8910	-47.64	20240624	4560	2.30	20250326	0.52	N	110790	500	117 억	51785	N	N	0	N	N
23	20250326	110817	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4595	-75	5	-1.61	22525040	4873	92.93	4705	4705	4560	6070	3270	4670	4622.42	0.22	-193	4723	4696	4643	4616	4563	4710	4630	117	1400	500	3260	5	1	23430960	1077	4.45	0.27	12	0.02	1032.00	17179.00	8910	20240624	-48.43	4560	20250326	0.77	6390	-28.09	20250110	4560	0.77	20250326	8910	-48.43	20240624	4560	0.77	20250326	0.52	N	110790	500	117 억	51785	N	N	0	N	N
24	20250326	100818	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4630	-40	5	-0.86	16357725	3540	67.51	4705	4705	4560	6070	3270	4670	4620.83	0.22	-47	4723	4696	4643	4616	4563	4710	4630	117	1400	500	3260	5	1	23430960	1085	4.49	0.27	12	0.02	1032.00	17179.00	8910	20240624	-48.04	4560	20250326	1.54	6390	-27.54	20250110	4560	1.54	20250326	8910	-48.04	20240624	4560	1.54	20250326	0.52	N	110790	500	117 억	51785	N	N	0	N	N
25	20250326	090817	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4675	5	2	0.11	1265090	270	5.15	4705	4705	4670	6070	3270	4670	4685.52	0.22	4	4723	4696	4643	4616	4563	4710	4630	117	1400	500	3260	5	1	23430960	1095	4.53	0.27	12	0.00	1032.00	17179.00	8910	20240624	-47.53	4570	20250324	2.30	6390	-26.84	20250110	4570	2.30	20250324	8910	-47.53	20240624	4570	2.30	20250324	0.52	N	110790	500	117 억	51785	N	N	0	N	N
26	20250325	160812	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4670	0	3	0.00	24099425	5218	41.37	4670	4670	4590	6070	3270	4670	4618.50	0.22	-239	4796	4732	4651	4587	4506	4692	4547	117	1400	500	3260	5	1	23430960	1094	4.53	0.27	12	0.02	1032.00	17179.00	8910	20240624	-47.59	4570	20250324	2.19	6390	-26.92	20250110	4570	2.19	20250324	8910	-47.59	20240624	4570	2.19	20250324	0.52	N	110790	500	117 억	52025	N	N	0	N	N
27	20250325	150814	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4660	-10	5	-0.21	20997985	4552	36.09	4670	4670	4590	6070	3270	4670	4612.91	0.22	-200	4796	4732	4651	4587	4506	4692	4547	117	1400	500	3260	5	1	23430960	1092	4.52	0.27	12	0.02	1032.00	17179.00	8910	20240624	-47.70	4570	20250324	1.97	6390	-27.07	20250110	4570	1.97	20250324	8910	-47.70	20240624	4570	1.97	20250324	0.52	N	110790	500	117 억	52025	N	N	0	N	N
28	20250325	140811	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4595	-75	5	-1.61	18355290	3979	31.55	4670	4670	4595	6070	3270	4670	4613.04	0.22	-146	4796	4732	4651	4587	4506	4692	4547	117	1400	500	3260	5	1	23430960	1077	4.45	0.27	12	0.02	1032.00	17179.00	8910	20240624	-48.43	4570	20250324	0.55	6390	-28.09	20250110	4570	0.55	20250324	8910	-48.43	20240624	4570	0.55	20250324	0.52	N	110790	500	117 억	52025	N	N	0	N	N
29	20250325	130812	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4615	-55	5	-1.18	13716315	2972	23.56	4670	4670	4600	6070	3270	4670	4615.18	0.22	-114	4796	4732	4651	4587	4506	4692	4547	117	1400	500	3260	5	1	23430960	1081	4.47	0.27	12	0.01	1032.00	17179.00	8910	20240624	-48.20	4570	20250324	0.98	6390	-27.78	20250110	4570	0.98	20250324	8910	-48.20	20240624	4570	0.98	20250324	0.52	N	110790	500	117 억	52025	N	N	0	N	N
30	20250325	120812	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4615	-55	5	-1.18	12384270	2683	21.27	4670	4670	4600	6070	3270	4670	4615.83	0.22	-108	4796	4732	4651	4587	4506	4692	4547	117	1400	500	3260	5	1	23430960	1081	4.47	0.27	12	0.01	1032.00	17179.00	8910	20240624	-48.20	4570	20250324	0.98	6390	-27.78	20250110	4570	0.98	20250324	8910	-48.20	20240624	4570	0.98	20250324	0.52	N	110790	500	117 억	52025	N	N	0	N	N
31	20250325	110811	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4605	-65	5	-1.39	10263355	2223	17.62	4670	4670	4600	6070	3270	4670	4616.89	0.22	-116	4796	4732	4651	4587	4506	4692	4547	117	1400	500	3260	5	1	23430960	1079	4.46	0.27	12	0.01	1032.00	17179.00	8910	20240624	-48.32	4570	20250324	0.77	6390	-27.93	20250110	4570	0.77	20250324	8910	-48.32	20240624	4570	0.77	20250324	0.52	N	110790	500	117 억	52025	N	N	0	N	N
32	20250325	100821	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4625	-45	5	-0.96	3899810	842	6.68	4670	4670	4605	6070	3270	4670	4631.60	0.22	-115	4796	4732	4651	4587	4506	4692	4547	117	1400	500	3260	5	1	23430960	1084	4.48	0.27	12	0.00	1032.00	17179.00	8910	20240624	-48.09	4570	20250324	1.20	6390	-27.62	20250110	4570	1.20	20250324	8910	-48.09	20240624	4570	1.20	20250324	0.52	N	110790	500	117 억	52025	N	N	0	N	N
33	20250325	090818	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4625	-45	5	-0.96	380060	82	0.65	4670	4670	4605	6070	3270	4670	4634.88	0.22	0	4796	4732	4651	4587	4506	4692	4547	117	1400	500	3260	5	1	23430960	1084	4.48	0.27	12	0.00	1032.00	17179.00	8910	20240624	-48.09	4570	20250324	1.20	6390	-27.62	20250110	4570	1.20	20250324	8910	-48.09	20240624	4570	1.20	20250324	0.52	N	110790	500	117 억	52025	N	N	0	N	N
34	20250324	160809	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4670	5	2	0.11	58125572	12608	174.87	4715	4715	4570	6060	3270	4665	4610.21	0.22	-271	4795	4730	4690	4625	4585	4710	4605	117	1395	500	3260	5	1	23430960	1094	4.53	0.27	12	0.05	1032.00	17179.00	8910	20240624	-47.59	4570	20250324	2.19	6390	-26.92	20250110	4570	2.19	20250324	8910	-47.59	20240624	4570	2.19	20250324	0.52	N	110790	500	117 억	52296	N	N	0	N	N
35	20250324	150815	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4595	-70	5	-1.50	47675832	10331	143.29	4715	4715	4580	6060	3270	4665	4614.83	0.22	-289	4795	4730	4690	4625	4585	4710	4605	117	1395	500	3260	5	1	23430960	1077	4.45	0.27	12	0.04	1032.00	17179.00	8910	20240624	-48.43	4580	20250324	0.33	6390	-28.09	20250110	4580	0.33	20250324	8910	-48.43	20240624	4580	0.33	20250324	0.52	N	110790	500	117 억	52296	N	N	0	N	N
36	20250324	140816	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4600	-65	5	-1.39	40460005	8758	121.47	4715	4715	4590	6060	3270	4665	4619.78	0.22	-225	4795	4730	4690	4625	4585	4710	4605	117	1395	500	3260	5	1	23430960	1078	4.46	0.27	12	0.04	1032.00	17179.00	8910	20240624	-48.37	4590	20250324	0.22	6390	-28.01	20250110	4590	0.22	20250324	8910	-48.37	20240624	4590	0.22	20250324	0.52	N	110790	500	117 억	52296	N	N	0	N	N
37	20250324	130815	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4595	-70	5	-1.50	34027215	7357	102.04	4715	4715	4595	6060	3270	4665	4625.15	0.22	-213	4795	4730	4690	4625	4585	4710	4605	117	1395	500	3260	5	1	23430960	1077	4.45	0.27	12	0.03	1032.00	17179.00	8910	20240624	-48.43	4595	20250324	0.00	6390	-28.09	20250110	4595	0.00	20250324	8910	-48.43	20240624	4595	0.00	20250324	0.52	N	110790	500	117 억	52296	N	N	0	N	N
38	20250324	120815	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4600	-65	5	-1.39	27611275	5961	82.68	4715	4715	4600	6060	3270	4665	4631.99	0.22	-190	4795	4730	4690	4625	4585	4710	4605	117	1395	500	3260	5	1	23430960	1078	4.46	0.27	12	0.03	1032.00	17179.00	8910	20240624	-48.37	4600	20250324	0.00	6390	-28.01	20250110	4600	0.00	20250324	8910	-48.37	20240624	4600	0.00	20250324	0.52	N	110790	500	117 억	52296	N	N	0	N	N
39	20250324	110814	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4620	-45	5	-0.96	18652030	4020	55.76	4715	4715	4620	6060	3270	4665	4639.81	0.22	-214	4795	4730	4690	4625	4585	4710	4605	117	1395	500	3260	5	1	23430960	1083	4.48	0.27	12	0.02	1032.00	17179.00	8910	20240624	-48.15	4620	20250324	0.00	6390	-27.70	20250110	4620	0.00	20250324	8910	-48.15	20240624	4620	0.00	20250324	0.52	N	110790	500	117 억	52296	N	N	0	N	N
40	20250324	100811	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4650	-15	5	-0.32	4223155	907	12.58	4715	4715	4640	6060	3270	4665	4656.18	0.22	-31	4795	4730	4690	4625	4585	4710	4605	117	1395	500	3260	5	1	23430960	1090	4.51	0.27	12	0.00	1032.00	17179.00	8910	20240624	-47.81	4640	20250324	0.22	6390	-27.23	20250110	4640	0.22	20250324	8910	-47.81	20240624	4640	0.22	20250324	0.52	N	110790	500	117 억	52296	N	N	0	N	N
41	20250324	090814	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4700	35	2	0.75	465815	99	1.37	4715	4715	4665	6060	3270	4665	4705.20	0.22	-11	4795	4730	4690	4625	4585	4710	4605	117	1395	500	3260	5	1	23430960	1101	4.55	0.27	12	0.00	1032.00	17179.00	8910	20240624	-47.25	4650	20250321	1.08	6390	-26.45	20250110	4650	1.08	20250321	8910	-47.25	20240624	4650	1.08	20250321	0.52	N	110790	500	117 억	52296	N	N	0	N	N
42	20250321	160828	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4665	-50	5	-1.06	32790517	7018	59.33	4680	4755	4650	6120	3305	4715	4672.34	0.22	-317	4758	4736	4698	4676	4638	4717	4657	117	1405	500	3300	5	1	23430960	1093	4.52	0.27	12	0.03	1032.00	17179.00	8910	20240624	-47.64	4650	20250321	0.32	6390	-27.00	20250110	4650	0.32	20250321	8910	-47.64	20240624	4650	0.32	20250321	0.53	N	110790	500	117 억	52597	N	N	0	N	N
43	20250321	150813	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4660	-55	5	-1.17	32361197	6926	58.56	4680	4755	4650	6120	3305	4715	4672.42	0.22	-238	4758	4736	4698	4676	4638	4717	4657	117	1405	500	3300	5	1	23430960	1092	4.52	0.27	12	0.03	1032.00	17179.00	8910	20240624	-47.70	4650	20250321	0.22	6390	-27.07	20250110	4650	0.22	20250321	8910	-47.70	20240624	4650	0.22	20250321	0.53	N	110790	500	117 억	52597	N	N	0	N	N
44	20250321	140813	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4670	-45	5	-0.95	28226480	6040	51.07	4680	4755	4650	6120	3305	4715	4673.26	0.22	-248	4758	4736	4698	4676	4638	4717	4657	117	1405	500	3300	5	1	23430960	1094	4.53	0.27	12	0.03	1032.00	17179.00	8910	20240624	-47.59	4650	20250321	0.43	6390	-26.92	20250110	4650	0.43	20250321	8910	-47.59	20240624	4650	0.43	20250321	0.53	N	110790	500	117 억	52597	N	N	0	N	N
45	20250321	130813	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4680	-35	5	-0.74	25493080	5456	46.13	4680	4755	4650	6120	3305	4715	4672.49	0.22	-239	4758	4736	4698	4676	4638	4717	4657	117	1405	500	3300	5	1	23430960	1097	4.53	0.27	12	0.02	1032.00	17179.00	8910	20240624	-47.47	4650	20250321	0.65	6390	-26.76	20250110	4650	0.65	20250321	8910	-47.47	20240624	4650	0.65	20250321	0.53	N	110790	500	117 억	52597	N	N	0	N	N
46	20250321	120815	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4680	-35	5	-0.74	22507255	4819	40.74	4680	4755	4650	6120	3305	4715	4670.52	0.22	-275	4758	4736	4698	4676	4638	4717	4657	117	1405	500	3300	5	1	23430960	1097	4.53	0.27	12	0.02	1032.00	17179.00	8910	20240624	-47.47	4650	20250321	0.65	6390	-26.76	20250110	4650	0.65	20250321	8910	-47.47	20240624	4650	0.65	20250321	0.53	N	110790	500	117 억	52597	N	N	0	N	N
47	20250321	110814	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4755	40	2	0.85	21168605	4533	38.32	4680	4755	4650	6120	3305	4715	4669.89	0.22	-272	4758	4736	4698	4676	4638	4717	4657	117	1405	500	3300	5	1	23430960	1114	4.61	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.63	4650	20250321	2.26	6390	-25.59	20250110	4650	2.26	20250321	8910	-46.63	20240624	4650	2.26	20250321	0.53	N	110790	500	117 억	52597	N	N	0	N	N
48	20250321	100815	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4690	-25	5	-0.53	16824310	3607	30.50	4680	4700	4650	6120	3305	4715	4664.35	0.22	33	4758	4736	4698	4676	4638	4717	4657	117	1405	500	3300	5	1	23430960	1099	4.54	0.27	12	0.02	1032.00	17179.00	8910	20240624	-47.36	4650	20250321	0.86	6390	-26.60	20250110	4650	0.86	20250321	8910	-47.36	20240624	4650	0.86	20250321	0.53	N	110790	500	117 억	52597	N	N	0	N	N
49	20250321	090819	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4660	-55	5	-1.17	3657285	785	6.64	4680	4690	4650	6120	3305	4715	4658.96	0.22	11	4758	4736	4698	4676	4638	4717	4657	117	1405	500	3300	5	1	23430960	1092	4.52	0.27	12	0.00	1032.00	17179.00	8910	20240624	-47.70	4650	20250321	0.22	6390	-27.07	20250110	4650	0.22	20250321	8910	-47.70	20240624	4650	0.22	20250321	0.53	N	110790	500	117 억	52597	N	N	0	N	N
50	20250320	161257	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4715	-75	5	-1.57	55212975	11754	166.16	4720	4720	4660	6220	3355	4790	4697.07	0.22	-491	4903	4846	4763	4706	4623	4875	4735	117	1430	500	3350	5	1	23430960	1105	4.57	0.27	12	0.05	1032.00	17179.00	8910	20240624	-47.08	4660	20250320	1.18	6390	-26.21	20250110	4660	1.18	20250320	8910	-47.08	20240624	4660	1.18	20250320	0.52	N	110790	500	117 억	51551	N	N	0	N	N
51	20250320	150812	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4700	-90	5	-1.88	54451250	11593	163.88	4720	4720	4660	6220	3355	4790	4696.91	0.22	-471	4903	4846	4763	4706	4623	4875	4735	117	1430	500	3350	5	1	23430960	1101	4.55	0.27	12	0.05	1032.00	17179.00	8910	20240624	-47.25	4660	20250320	0.86	6390	-26.45	20250110	4660	0.86	20250320	8910	-47.25	20240624	4660	0.86	20250320	0.52	N	110790	500	117 억	51551	N	N	0	N	N
52	20250320	140815	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4700	-90	5	-1.88	51144745	10890	153.94	4720	4720	4660	6220	3355	4790	4696.49	0.22	-317	4903	4846	4763	4706	4623	4875	4735	117	1430	500	3350	5	1	23430960	1101	4.55	0.27	12	0.05	1032.00	17179.00	8910	20240624	-47.25	4660	20250320	0.86	6390	-26.45	20250110	4660	0.86	20250320	8910	-47.25	20240624	4660	0.86	20250320	0.52	N	110790	500	117 억	51551	N	N	0	N	N
53	20250320	130814	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4705	-85	5	-1.77	47820800	10183	143.95	4720	4720	4660	6220	3355	4790	4696.14	0.22	-90	4903	4846	4763	4706	4623	4875	4735	117	1430	500	3350	5	1	23430960	1102	4.56	0.27	12	0.04	1032.00	17179.00	8910	20240624	-47.19	4660	20250320	0.97	6390	-26.37	20250110	4660	0.97	20250320	8910	-47.19	20240624	4660	0.97	20250320	0.52	N	110790	500	117 억	51551	N	N	0	N	N
54	20250320	120812	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4705	-85	5	-1.77	43628020	9292	131.35	4720	4720	4660	6220	3355	4790	4695.22	0.22	132	4903	4846	4763	4706	4623	4875	4735	117	1430	500	3350	5	1	23430960	1102	4.56	0.27	12	0.04	1032.00	17179.00	8910	20240624	-47.19	4660	20250320	0.97	6390	-26.37	20250110	4660	0.97	20250320	8910	-47.19	20240624	4660	0.97	20250320	0.52	N	110790	500	117 억	51551	N	N	0	N	N
55	20250320	110813	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4700	-90	5	-1.88	38149520	8127	114.89	4720	4720	4660	6220	3355	4790	4694.17	0.22	371	4903	4846	4763	4706	4623	4875	4735	117	1430	500	3350	5	1	23430960	1101	4.55	0.27	12	0.03	1032.00	17179.00	8910	20240624	-47.25	4660	20250320	0.86	6390	-26.45	20250110	4660	0.86	20250320	8910	-47.25	20240624	4660	0.86	20250320	0.52	N	110790	500	117 억	51551	N	N	0	N	N
56	20250320	100810	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4685	-105	5	-2.19	36218005	7715	109.06	4720	4720	4660	6220	3355	4790	4694.49	0.22	488	4903	4846	4763	4706	4623	4875	4735	117	1430	500	3350	5	1	23430960	1098	4.54	0.27	12	0.03	1032.00	17179.00	8910	20240624	-47.42	4660	20250320	0.54	6390	-26.68	20250110	4660	0.54	20250320	8910	-47.42	20240624	4660	0.54	20250320	0.52	N	110790	500	117 억	51551	N	N	0	N	N
57	20250320	090815	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4685	-105	5	-2.19	17471090	3718	52.56	4720	4720	4660	6220	3355	4790	4699.06	0.22	430	4903	4846	4763	4706	4623	4875	4735	117	1430	500	3350	5	1	23430960	1098	4.54	0.27	12	0.02	1032.00	17179.00	8910	20240624	-47.42	4660	20250320	0.54	6390	-26.68	20250110	4660	0.54	20250320	8910	-47.42	20240624	4660	0.54	20250320	0.52	N	110790	500	117 억	51551	N	N	0	N	N
58	20250319	160809	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4790	70	2	1.48	33012630	6936	70.78	4725	4820	4680	6130	3305	4720	4759.16	0.22	-400	4853	4786	4733	4666	4613	4760	4640	117	1410	500	3300	5	1	23430960	1122	4.64	0.28	12	0.03	1032.00	17179.00	8910	20240624	-46.24	4680	20250319	2.35	6390	-25.04	20250110	4680	2.35	20250319	8910	-46.24	20240624	4680	2.35	20250319	0.52	N	110790	500	117 억	51492	N	N	0	N	N
59	20250319	150810	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4785	65	2	1.38	28644180	6024	61.48	4725	4820	4680	6130	3305	4720	4755.01	0.22	-407	4853	4786	4733	4666	4613	4760	4640	117	1410	500	3300	5	1	23430960	1121	4.64	0.28	12	0.03	1032.00	17179.00	8910	20240624	-46.30	4680	20250319	2.24	6390	-25.12	20250110	4680	2.24	20250319	8910	-46.30	20240624	4680	2.24	20250319	0.52	N	110790	500	117 억	51492	N	N	0	N	N
60	20250319	140812	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4770	50	2	1.06	26182725	5508	56.21	4725	4820	4680	6130	3305	4720	4753.58	0.22	-301	4853	4786	4733	4666	4613	4760	4640	117	1410	500	3300	5	1	23430960	1118	4.62	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.46	4680	20250319	1.92	6390	-25.35	20250110	4680	1.92	20250319	8910	-46.46	20240624	4680	1.92	20250319	0.52	N	110790	500	117 억	51492	N	N	0	N	N
61	20250319	130810	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4775	55	2	1.17	22021380	4635	47.30	4725	4820	4680	6130	3305	4720	4751.11	0.22	-104	4853	4786	4733	4666	4613	4760	4640	117	1410	500	3300	5	1	23430960	1119	4.63	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.41	4680	20250319	2.03	6390	-25.27	20250110	4680	2.03	20250319	8910	-46.41	20240624	4680	2.03	20250319	0.52	N	110790	500	117 억	51492	N	N	0	N	N
62	20250319	120810	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4775	55	2	1.17	21959375	4622	47.17	4725	4820	4680	6130	3305	4720	4751.05	0.22	-104	4853	4786	4733	4666	4613	4760	4640	117	1410	500	3300	5	1	23430960	1119	4.63	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.41	4680	20250319	2.03	6390	-25.27	20250110	4680	2.03	20250319	8910	-46.41	20240624	4680	2.03	20250319	0.52	N	110790	500	117 억	51492	N	N	0	N	N
63	20250319	110810	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4770	50	2	1.06	18789510	3957	40.38	4725	4820	4680	6130	3305	4720	4748.42	0.22	-102	4853	4786	4733	4666	4613	4760	4640	117	1410	500	3300	5	1	23430960	1118	4.62	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.46	4680	20250319	1.92	6390	-25.35	20250110	4680	1.92	20250319	8910	-46.46	20240624	4680	1.92	20250319	0.52	N	110790	500	117 억	51492	N	N	0	N	N
64	20250319	100811	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4800	80	2	1.69	14434835	3044	31.06	4725	4820	4680	6130	3305	4720	4742.06	0.22	-413	4853	4786	4733	4666	4613	4760	4640	117	1410	500	3300	5	1	23430960	1125	4.65	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.13	4680	20250319	2.56	6390	-24.88	20250110	4680	2.56	20250319	8910	-46.13	20240624	4680	2.56	20250319	0.52	N	110790	500	117 억	51492	N	N	0	N	N
65	20250319	090814	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4720	0	3	0.00	5002640	1060	10.82	4725	4725	4690	6130	3305	4720	4719.47	0.22	-366	4853	4786	4733	4666	4613	4760	4640	117	1410	500	3300	5	1	23430960	1106	4.57	0.27	12	0.00	1032.00	17179.00	8910	20240624	-47.03	4680	20250318	0.85	6390	-26.13	20250110	4680	0.85	20250318	8910	-47.03	20240624	4680	0.85	20250318	0.52	N	110790	500	117 억	51492	N	N	0	N	N
66	20250318	160806	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4720	-25	5	-0.53	46001507	9782	163.83	4800	4800	4680	6160	3325	4745	4702.56	0.21	307	4838	4791	4748	4701	4658	4770	4680	117	1415	500	3320	5	1	23430960	1106	4.57	0.27	12	0.04	1032.00	17179.00	8910	20240624	-47.03	4680	20250318	0.85	6390	-26.13	20250110	4680	0.85	20250318	8910	-47.03	20240624	4680	0.85	20250318	0.54	N	110790	500	117 억	49990	N	N	0	N	N
67	20250318	150810	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4700	-45	5	-0.95	43736372	9301	155.77	4800	4800	4680	6160	3325	4745	4702.33	0.21	311	4838	4791	4748	4701	4658	4770	4680	117	1415	500	3320	5	1	23430960	1101	4.55	0.27	12	0.04	1032.00	17179.00	8910	20240624	-47.25	4680	20250318	0.43	6390	-26.45	20250110	4680	0.43	20250318	8910	-47.25	20240624	4680	0.43	20250318	0.54	N	110790	500	117 억	49990	N	N	0	N	N
68	20250318	140808	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4700	-45	5	-0.95	41445127	8813	147.60	4800	4800	4680	6160	3325	4745	4702.73	0.21	374	4838	4791	4748	4701	4658	4770	4680	117	1415	500	3320	5	1	23430960	1101	4.55	0.27	12	0.04	1032.00	17179.00	8910	20240624	-47.25	4680	20250318	0.43	6390	-26.45	20250110	4680	0.43	20250318	8910	-47.25	20240624	4680	0.43	20250318	0.54	N	110790	500	117 억	49990	N	N	0	N	N
69	20250318	130807	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4720	-25	5	-0.53	38234172	8129	136.14	4800	4800	4680	6160	3325	4745	4703.43	0.21	377	4838	4791	4748	4701	4658	4770	4680	117	1415	500	3320	5	1	23430960	1106	4.57	0.27	12	0.03	1032.00	17179.00	8910	20240624	-47.03	4680	20250318	0.85	6390	-26.13	20250110	4680	0.85	20250318	8910	-47.03	20240624	4680	0.85	20250318	0.54	N	110790	500	117 억	49990	N	N	0	N	N
70	20250318	120808	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4715	-30	5	-0.63	37752802	8027	134.43	4800	4800	4680	6160	3325	4745	4703.23	0.21	390	4838	4791	4748	4701	4658	4770	4680	117	1415	500	3320	5	1	23430960	1105	4.57	0.27	12	0.03	1032.00	17179.00	8910	20240624	-47.08	4680	20250318	0.75	6390	-26.21	20250110	4680	0.75	20250318	8910	-47.08	20240624	4680	0.75	20250318	0.54	N	110790	500	117 억	49990	N	N	0	N	N
71	20250318	110806	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4705	-40	5	-0.84	37031462	7874	131.87	4800	4800	4680	6160	3325	4745	4703.01	0.21	390	4838	4791	4748	4701	4658	4770	4680	117	1415	500	3320	5	1	23430960	1102	4.56	0.27	12	0.03	1032.00	17179.00	8910	20240624	-47.19	4680	20250318	0.53	6390	-26.37	20250110	4680	0.53	20250318	8910	-47.19	20240624	4680	0.53	20250318	0.54	N	110790	500	117 억	49990	N	N	0	N	N
72	20250318	100809	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4730	-15	5	-0.32	5881062	1243	20.82	4800	4800	4720	6160	3325	4745	4731.35	0.21	277	4838	4791	4748	4701	4658	4770	4680	117	1415	500	3320	5	1	23430960	1108	4.58	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.91	4705	20250317	0.53	6390	-25.98	20250110	4705	0.53	20250317	8910	-46.91	20240624	4705	0.53	20250317	0.54	N	110790	500	117 억	49990	N	N	0	N	N
73	20250318	090811	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4740	-5	5	-0.11	1869525	394	6.60	4800	4800	4720	6160	3325	4745	4744.99	0.21	260	4838	4791	4748	4701	4658	4770	4680	117	1415	500	3320	5	1	23430960	1111	4.59	0.28	12	0.00	1032.00	17179.00	8910	20240624	-46.80	4705	20250317	0.74	6390	-25.82	20250110	4705	0.74	20250317	8910	-46.80	20240624	4705	0.74	20250317	0.54	N	110790	500	117 억	49990	N	N	0	N	N
74	20250317	160805	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4745	0	3	0.00	28178450	5948	121.44	4795	4795	4705	6160	3325	4745	4737.47	0.21	408	4818	4781	4748	4711	4678	4765	4695	117	1415	500	3320	5	1	23430960	1112	4.60	0.28	12	0.03	1032.00	17179.00	8910	20240624	-46.75	4705	20250317	0.85	6390	-25.74	20250110	4705	0.85	20250317	8910	-46.75	20240624	4705	0.85	20250317	0.54	N	110790	500	117 억	49581	N	N	0	N	N
75	20250317	150805	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4755	10	2	0.21	27960180	5902	120.50	4795	4795	4705	6160	3325	4745	4737.41	0.21	408	4818	4781	4748	4711	4678	4765	4695	117	1415	500	3320	5	1	23430960	1114	4.61	0.28	12	0.03	1032.00	17179.00	8910	20240624	-46.63	4705	20250317	1.06	6390	-25.59	20250110	4705	1.06	20250317	8910	-46.63	20240624	4705	1.06	20250317	0.54	N	110790	500	117 억	49581	N	N	0	N	N
76	20250317	140806	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4750	5	2	0.11	27007135	5701	116.39	4795	4795	4705	6160	3325	4745	4737.26	0.21	407	4818	4781	4748	4711	4678	4765	4695	117	1415	500	3320	5	1	23430960	1113	4.60	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.69	4705	20250317	0.96	6390	-25.67	20250110	4705	0.96	20250317	8910	-46.69	20240624	4705	0.96	20250317	0.54	N	110790	500	117 억	49581	N	N	0	N	N
77	20250317	130805	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4725	-20	5	-0.42	22700990	4787	97.73	4795	4795	4710	6160	3325	4745	4742.22	0.21	289	4818	4781	4748	4711	4678	4765	4695	117	1415	500	3320	5	1	23430960	1107	4.58	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.97	4710	20250317	0.32	6390	-26.06	20250110	4710	0.32	20250317	8910	-46.97	20240624	4710	0.32	20250317	0.54	N	110790	500	117 억	49581	N	N	0	N	N
78	20250317	120804	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4760	15	2	0.32	8210855	1726	35.24	4795	4795	4740	6160	3325	4745	4757.16	0.21	-29	4818	4781	4748	4711	4678	4765	4695	117	1415	500	3320	5	1	23430960	1115	4.61	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.58	4715	20250314	0.95	6390	-25.51	20250110	4715	0.95	20250314	8910	-46.58	20240624	4715	0.95	20250314	0.54	N	110790	500	117 억	49581	N	N	0	N	N
79	20250317	110806	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4745	0	3	0.00	7316415	1538	31.40	4795	4795	4740	6160	3325	4745	4757.10	0.21	-23	4818	4781	4748	4711	4678	4765	4695	117	1415	500	3320	5	1	23430960	1112	4.60	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.75	4715	20250314	0.64	6390	-25.74	20250110	4715	0.64	20250314	8910	-46.75	20240624	4715	0.64	20250314	0.54	N	110790	500	117 억	49581	N	N	0	N	N
80	20250317	100805	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4755	10	2	0.21	3406820	714	14.58	4795	4795	4745	6160	3325	4745	4771.46	0.21	-8	4818	4781	4748	4711	4678	4765	4695	117	1415	500	3320	5	1	23430960	1114	4.61	0.28	12	0.00	1032.00	17179.00	8910	20240624	-46.63	4715	20250314	0.85	6390	-25.59	20250110	4715	0.85	20250314	8910	-46.63	20240624	4715	0.85	20250314	0.54	N	110790	500	117 억	49581	N	N	0	N	N
81	20250317	090806	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4790	45	2	0.95	1729350	361	7.37	4795	4795	4785	6160	3325	4745	4790.44	0.21	-5	4818	4781	4748	4711	4678	4765	4695	117	1415	500	3320	5	1	23430960	1122	4.64	0.28	12	0.00	1032.00	17179.00	8910	20240624	-46.24	4715	20250314	1.59	6390	-25.04	20250110	4715	1.59	20250314	8910	-46.24	20240624	4715	1.59	20250314	0.54	N	110790	500	117 억	49581	N	N	0	N	N
82	20250314	160802	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4745	5	2	0.11	22937195	4841	34.98	4785	4785	4715	6160	3320	4740	4738.05	0.21	249	4806	4772	4746	4712	4686	4760	4700	117	1420	500	3310	5	1	23430960	1112	4.60	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.75	4715	20250314	0.64	6390	-25.74	20250110	4715	0.64	20250314	8910	-46.75	20240624	4715	0.64	20250314	0.54	N	110790	500	117 억	49332	N	N	0	N	N
83	20250314	150808	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4745	5	2	0.11	19439065	4104	29.66	4785	4785	4715	6160	3320	4740	4736.61	0.21	328	4806	4772	4746	4712	4686	4760	4700	117	1420	500	3310	5	1	23430960	1112	4.60	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.75	4715	20250314	0.64	6390	-25.74	20250110	4715	0.64	20250314	8910	-46.75	20240624	4715	0.64	20250314	0.54	N	110790	500	117 억	49332	N	N	0	N	N
84	20250314	140803	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4750	10	2	0.21	16364665	3455	24.97	4785	4785	4715	6160	3320	4740	4736.52	0.21	328	4806	4772	4746	4712	4686	4760	4700	117	1420	500	3310	5	1	23430960	1113	4.60	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.69	4715	20250314	0.74	6390	-25.67	20250110	4715	0.74	20250314	8910	-46.69	20240624	4715	0.74	20250314	0.54	N	110790	500	117 억	49332	N	N	0	N	N
85	20250314	130802	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4755	15	2	0.32	16070515	3393	24.52	4785	4785	4715	6160	3320	4740	4736.37	0.21	330	4806	4772	4746	4712	4686	4760	4700	117	1420	500	3310	5	1	23430960	1114	4.61	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.63	4715	20250314	0.85	6390	-25.59	20250110	4715	0.85	20250314	8910	-46.63	20240624	4715	0.85	20250314	0.54	N	110790	500	117 억	49332	N	N	0	N	N
86	20250314	120805	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4735	-5	5	-0.11	15057945	3180	22.98	4785	4785	4715	6160	3320	4740	4735.20	0.21	335	4806	4772	4746	4712	4686	4760	4700	117	1420	500	3310	5	1	23430960	1109	4.59	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.86	4715	20250314	0.42	6390	-25.90	20250110	4715	0.42	20250314	8910	-46.86	20240624	4715	0.42	20250314	0.54	N	110790	500	117 억	49332	N	N	0	N	N
87	20250314	110803	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4755	15	2	0.32	14336055	3028	21.88	4785	4785	4715	6160	3320	4740	4734.50	0.21	284	4806	4772	4746	4712	4686	4760	4700	117	1420	500	3310	5	1	23430960	1114	4.61	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.63	4715	20250314	0.85	6390	-25.59	20250110	4715	0.85	20250314	8910	-46.63	20240624	4715	0.85	20250314	0.54	N	110790	500	117 억	49332	N	N	0	N	N
88	20250314	100803	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4745	5	2	0.11	6808060	1437	10.38	4785	4785	4715	6160	3320	4740	4737.69	0.21	275	4806	4772	4746	4712	4686	4760	4700	117	1420	500	3310	5	1	23430960	1112	4.60	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.75	4715	20250314	0.64	6390	-25.74	20250110	4715	0.64	20250314	8910	-46.75	20240624	4715	0.64	20250314	0.54	N	110790	500	117 억	49332	N	N	0	N	N
89	20250314	090807	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4765	25	2	0.53	1464760	308	2.23	4785	4785	4740	6160	3320	4740	4755.71	0.21	21	4806	4772	4746	4712	4686	4760	4700	117	1420	500	3310	5	1	23430960	1116	4.62	0.28	12	0.00	1032.00	17179.00	8910	20240624	-46.52	4720	20250313	0.95	6390	-25.43	20250110	4720	0.95	20250313	8910	-46.52	20240624	4720	0.95	20250313	0.54	N	110790	500	117 억	49332	N	N	0	N	N
90	20250313	160758	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4740	-20	5	-0.42	65547855	13839	196.52	4780	4780	4720	6180	3335	4760	4736.42	0.22	-1259	4823	4791	4768	4736	4713	4780	4725	117	1420	500	3330	5	1	23430960	1111	4.59	0.28	12	0.06	1032.00	17179.00	8910	20240624	-46.80	4720	20250313	0.42	6390	-25.82	20250110	4720	0.42	20250313	8910	-46.80	20240624	4720	0.42	20250313	0.54	N	110790	500	117 억	50591	N	N	0	N	N
91	20250313	150759	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4725	-35	5	-0.74	60816400	12838	182.31	4780	4780	4720	6180	3335	4760	4737.22	0.22	-1242	4823	4791	4768	4736	4713	4780	4725	117	1420	500	3330	5	1	23430960	1107	4.58	0.28	12	0.05	1032.00	17179.00	8910	20240624	-46.97	4720	20250313	0.11	6390	-26.06	20250110	4720	0.11	20250313	8910	-46.97	20240624	4720	0.11	20250313	0.54	N	110790	500	117 억	50591	N	N	0	N	N
92	20250313	140758	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4735	-25	5	-0.53	43694170	9218	130.90	4780	4780	4730	6180	3335	4760	4740.09	0.22	-1242	4823	4791	4768	4736	4713	4780	4725	117	1420	500	3330	5	1	23430960	1109	4.59	0.28	12	0.04	1032.00	17179.00	8910	20240624	-46.86	4730	20250313	0.11	6390	-25.90	20250110	4730	0.11	20250313	8910	-46.86	20240624	4730	0.11	20250313	0.54	N	110790	500	117 억	50591	N	N	0	N	N
93	20250313	130759	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4735	-25	5	-0.53	29575825	6235	88.54	4780	4780	4730	6180	3335	4760	4743.52	0.22	-674	4823	4791	4768	4736	4713	4780	4725	117	1420	500	3330	5	1	23430960	1109	4.59	0.28	12	0.03	1032.00	17179.00	8910	20240624	-46.86	4730	20250313	0.11	6390	-25.90	20250110	4730	0.11	20250313	8910	-46.86	20240624	4730	0.11	20250313	0.54	N	110790	500	117 억	50591	N	N	0	N	N
94	20250313	120758	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4735	-25	5	-0.53	24227075	5106	72.51	4780	4780	4730	6180	3335	4760	4744.82	0.22	-558	4823	4791	4768	4736	4713	4780	4725	117	1420	500	3330	5	1	23430960	1109	4.59	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.86	4730	20250313	0.11	6390	-25.90	20250110	4730	0.11	20250313	8910	-46.86	20240624	4730	0.11	20250313	0.54	N	110790	500	117 억	50591	N	N	0	N	N
95	20250313	110759	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4745	-15	5	-0.32	12582750	2647	37.59	4780	4780	4730	6180	3335	4760	4753.59	0.22	-437	4823	4791	4768	4736	4713	4780	4725	117	1420	500	3330	5	1	23430960	1112	4.60	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.75	4730	20250313	0.32	6390	-25.74	20250110	4730	0.32	20250313	8910	-46.75	20240624	4730	0.32	20250313	0.54	N	110790	500	117 억	50591	N	N	0	N	N
96	20250313	100757	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4760	0	3	0.00	8268465	1737	24.67	4780	4780	4745	6180	3335	4760	4760.20	0.22	-73	4823	4791	4768	4736	4713	4780	4725	117	1420	500	3330	5	1	23430960	1115	4.61	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.58	4735	20250311	0.53	6390	-25.51	20250110	4735	0.53	20250311	8910	-46.58	20240624	4735	0.53	20250311	0.54	N	110790	500	117 억	50591	N	N	0	N	N
97	20250313	090800	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4780	20	2	0.42	7844545	1648	23.40	4780	4780	4750	6180	3335	4760	4760.04	0.22	-41	4823	4791	4768	4736	4713	4780	4725	117	1420	500	3330	5	1	23430960	1120	4.63	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.35	4735	20250311	0.95	6390	-25.20	20250110	4735	0.95	20250311	8910	-46.35	20240624	4735	0.95	20250311	0.54	N	110790	500	117 억	50591	N	N	0	N	N
98	20250312	160753	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4760	10	2	0.21	33055015	6939	85.85	4795	4800	4745	6170	3325	4750	4763.68	0.21	-1596	4880	4815	4775	4710	4670	4795	4690	117	1420	500	3320	5	1	23430960	1115	4.61	0.28	12	0.03	1032.00	17179.00	8910	20240624	-46.58	4735	20250311	0.53	6390	-25.51	20250110	4735	0.53	20250311	8910	-46.58	20240624	4735	0.53	20250311	0.54	N	110790	500	117 억	50187	N	N	0	N	N
99	20250312	150755	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4765	15	2	0.32	30199950	6339	78.42	4795	4800	4745	6170	3325	4750	4764.15	0.21	-1421	4880	4815	4775	4710	4670	4795	4690	117	1420	500	3320	5	1	23430960	1116	4.62	0.28	12	0.03	1032.00	17179.00	8910	20240624	-46.52	4735	20250311	0.63	6390	-25.43	20250110	4735	0.63	20250311	8910	-46.52	20240624	4735	0.63	20250311	0.54	N	110790	500	117 억	50187	N	N	0	N	N
100	20250312	140754	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4750	0	3	0.00	24040795	5043	62.39	4795	4800	4750	6170	3325	4750	4767.16	0.21	-571	4880	4815	4775	4710	4670	4795	4690	117	1420	500	3320	5	1	23430960	1113	4.60	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.69	4735	20250311	0.32	6390	-25.67	20250110	4735	0.32	20250311	8910	-46.69	20240624	4735	0.32	20250311	0.54	N	110790	500	117 억	50187	N	N	0	N	N
101	20250312	130753	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4750	0	3	0.00	14018490	2935	36.31	4795	4800	4750	6170	3325	4750	4776.32	0.21	171	4880	4815	4775	4710	4670	4795	4690	117	1420	500	3320	5	1	23430960	1113	4.60	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.69	4735	20250311	0.32	6390	-25.67	20250110	4735	0.32	20250311	8910	-46.69	20240624	4735	0.32	20250311	0.54	N	110790	500	117 억	50187	N	N	0	N	N
102	20250312	120756	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4750	0	3	0.00	12244600	2562	31.70	4795	4800	4750	6170	3325	4750	4779.31	0.21	174	4880	4815	4775	4710	4670	4795	4690	117	1420	500	3320	5	1	23430960	1113	4.60	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.69	4735	20250311	0.32	6390	-25.67	20250110	4735	0.32	20250311	8910	-46.69	20240624	4735	0.32	20250311	0.54	N	110790	500	117 억	50187	N	N	0	N	N
103	20250312	110750	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4785	35	2	0.74	10007295	2092	25.88	4795	4800	4760	6170	3325	4750	4783.60	0.21	113	4880	4815	4775	4710	4670	4795	4690	117	1420	500	3320	5	1	23430960	1121	4.64	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.30	4735	20250311	1.06	6390	-25.12	20250110	4735	1.06	20250311	8910	-46.30	20240624	4735	1.06	20250311	0.54	N	110790	500	117 억	50187	N	N	0	N	N
104	20250312	100751	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4790	40	2	0.84	8221630	1719	21.27	4795	4800	4760	6170	3325	4750	4782.80	0.21	148	4880	4815	4775	4710	4670	4795	4690	117	1420	500	3320	5	1	23430960	1122	4.64	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.24	4735	20250311	1.16	6390	-25.04	20250110	4735	1.16	20250311	8910	-46.24	20240624	4735	1.16	20250311	0.54	N	110790	500	117 억	50187	N	N	0	N	N
105	20250312	090757	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4800	50	2	1.05	14395	3	0.04	4795	4800	4795	6170	3325	4750	4798.33	0.21	0	4880	4815	4775	4710	4670	4795	4690	117	1420	500	3320	5	1	23430960	1125	4.65	0.28	12	0.00	1032.00	17179.00	8910	20240624	-46.13	4735	20250311	1.37	6390	-24.88	20250110	4735	1.37	20250311	8910	-46.13	20240624	4735	1.37	20250311	0.54	N	110790	500	117 억	50187	N	N	0	N	N
106	20250311	160747	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4750	-45	5	-0.94	37597525	7837	309.64	4790	4840	4735	6230	3360	4795	4797.67	0.22	-218	4868	4831	4813	4776	4758	4822	4767	117	1435	500	3350	5	1	23430960	1113	4.60	0.28	12	0.03	1032.00	17179.00	8910	20240624	-46.69	4735	20250311	0.32	6390	-25.67	20250110	4735	0.32	20250311	8910	-46.69	20240624	4735	0.32	20250311	0.54	N	110790	500	117 억	50405	N	N	0	N	N
107	20250311	150750	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4815	20	2	0.42	32648025	6795	268.47	4790	4840	4735	6230	3360	4795	4804.71	0.22	786	4868	4831	4813	4776	4758	4822	4767	117	1435	500	3350	5	1	23430960	1128	4.67	0.28	12	0.03	1032.00	17179.00	8910	20240624	-45.96	4735	20250311	1.69	6390	-24.65	20250110	4735	1.69	20250311	8910	-45.96	20240624	4735	1.69	20250311	0.54	N	110790	500	117 억	50405	N	N	0	N	N
108	20250311	140751	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4835	40	2	0.83	20764355	4305	170.09	4790	4840	4790	6230	3360	4795	4823.31	0.22	-218	4868	4831	4813	4776	4758	4822	4767	117	1435	500	3350	5	1	23430960	1133	4.69	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.74	4790	20250311	0.94	6390	-24.33	20250110	4790	0.94	20250311	8910	-45.74	20240624	4790	0.94	20250311	0.54	N	110790	500	117 억	50405	N	N	0	N	N
109	20250311	130750	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4835	40	2	0.83	20062075	4159	164.32	4790	4840	4790	6230	3360	4795	4823.77	0.22	-219	4868	4831	4813	4776	4758	4822	4767	117	1435	500	3350	5	1	23430960	1133	4.69	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.74	4790	20250311	0.94	6390	-24.33	20250110	4790	0.94	20250311	8910	-45.74	20240624	4790	0.94	20250311	0.54	N	110790	500	117 억	50405	N	N	0	N	N
110	20250311	120749	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4805	10	2	0.21	20047605	4156	164.20	4790	4840	4790	6230	3360	4795	4823.77	0.22	-218	4868	4831	4813	4776	4758	4822	4767	117	1435	500	3350	5	1	23430960	1126	4.66	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.07	4790	20250311	0.31	6390	-24.80	20250110	4790	0.31	20250311	8910	-46.07	20240624	4790	0.31	20250311	0.54	N	110790	500	117 억	50405	N	N	0	N	N
111	20250311	110748	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4835	40	2	0.83	18696200	3876	153.14	4790	4840	4790	6230	3360	4795	4823.58	0.22	-191	4868	4831	4813	4776	4758	4822	4767	117	1435	500	3350	5	1	23430960	1133	4.69	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.74	4790	20250311	0.94	6390	-24.33	20250110	4790	0.94	20250311	8910	-45.74	20240624	4790	0.94	20250311	0.54	N	110790	500	117 억	50405	N	N	0	N	N
112	20250311	100751	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4825	30	2	0.63	16047165	3328	131.49	4790	4840	4790	6230	3360	4795	4821.86	0.22	-164	4868	4831	4813	4776	4758	4822	4767	117	1435	500	3350	5	1	23430960	1131	4.68	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.85	4790	20250311	0.73	6390	-24.49	20250110	4790	0.73	20250311	8910	-45.85	20240624	4790	0.73	20250311	0.54	N	110790	500	117 억	50405	N	N	0	N	N
113	20250311	090751	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4830	35	2	0.73	8579870	1782	70.41	4790	4840	4790	6230	3360	4795	4814.74	0.22	-14	4868	4831	4813	4776	4758	4822	4767	117	1435	500	3350	5	1	23430960	1132	4.68	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.79	4790	20250311	0.84	6390	-24.41	20250110	4790	0.84	20250311	8910	-45.79	20240624	4790	0.84	20250311	0.54	N	110790	500	117 억	50405	N	N	0	N	N
114	20250310	160744	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4795	-10	5	-0.21	11845405	2462	48.66	4810	4850	4795	6240	3365	4805	4811.29	0.22	-54	4868	4836	4818	4786	4768	4827	4777	117	1435	500	3360	5	1	23430960	1124	4.65	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.18	4795	20250310	0.00	6390	-24.96	20250110	4795	0.00	20250310	8910	-46.18	20240624	4795	0.00	20250310	0.54	N	110790	500	117 억	50459	N	N	0	N	N
115	20250310	150748	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4800	-5	5	-0.10	10952635	2276	44.98	4810	4850	4795	6240	3365	4805	4812.23	0.22	-56	4868	4836	4818	4786	4768	4827	4777	117	1435	500	3360	5	1	23430960	1125	4.65	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.13	4795	20250310	0.10	6390	-24.88	20250110	4795	0.10	20250310	8910	-46.13	20240624	4795	0.10	20250310	0.54	N	110790	500	117 억	50459	N	N	0	N	N
116	20250310	140747	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4805	0	3	0.00	10422865	2166	42.81	4810	4850	4795	6240	3365	4805	4812.03	0.22	-56	4868	4836	4818	4786	4768	4827	4777	117	1435	500	3360	5	1	23430960	1126	4.66	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.07	4795	20250310	0.21	6390	-24.80	20250110	4795	0.21	20250310	8910	-46.07	20240624	4795	0.21	20250310	0.54	N	110790	500	117 억	50459	N	N	0	N	N
117	20250310	130746	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4825	20	2	0.42	9102420	1891	37.37	4810	4850	4795	6240	3365	4805	4813.55	0.22	-68	4868	4836	4818	4786	4768	4827	4777	117	1435	500	3360	5	1	23430960	1131	4.68	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.85	4795	20250310	0.63	6390	-24.49	20250110	4795	0.63	20250310	8910	-45.85	20240624	4795	0.63	20250310	0.54	N	110790	500	117 억	50459	N	N	0	N	N
118	20250310	120744	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4825	20	2	0.42	8976995	1865	36.86	4810	4850	4795	6240	3365	4805	4813.40	0.22	-67	4868	4836	4818	4786	4768	4827	4777	117	1435	500	3360	5	1	23430960	1131	4.68	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.85	4795	20250310	0.63	6390	-24.49	20250110	4795	0.63	20250310	8910	-45.85	20240624	4795	0.63	20250310	0.54	N	110790	500	117 억	50459	N	N	0	N	N
119	20250310	110744	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4825	20	2	0.42	4993140	1036	20.47	4810	4850	4795	6240	3365	4805	4819.63	0.22	-125	4868	4836	4818	4786	4768	4827	4777	117	1435	500	3360	5	1	23430960	1131	4.68	0.28	12	0.00	1032.00	17179.00	8910	20240624	-45.85	4795	20250310	0.63	6390	-24.49	20250110	4795	0.63	20250310	8910	-45.85	20240624	4795	0.63	20250310	0.54	N	110790	500	117 억	50459	N	N	0	N	N
120	20250310	100745	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4845	40	2	0.83	3868765	803	15.87	4810	4850	4795	6240	3365	4805	4817.89	0.22	-170	4868	4836	4818	4786	4768	4827	4777	117	1435	500	3360	5	1	23430960	1135	4.69	0.28	12	0.00	1032.00	17179.00	8910	20240624	-45.62	4795	20250310	1.04	6390	-24.18	20250110	4795	1.04	20250310	8910	-45.62	20240624	4795	1.04	20250310	0.54	N	110790	500	117 억	50459	N	N	0	N	N
121	20250310	090746	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4810	5	2	0.10	4810	1	0.02	4810	4810	4810	6240	3365	4805	4810.00	0.22	0	4868	4836	4818	4786	4768	4827	4777	117	1435	500	3360	5	1	23430960	1127	4.66	0.28	12	0.00	1032.00	17179.00	8910	20240624	-46.02	4800	20250307	0.21	6390	-24.73	20250110	4800	0.21	20250307	8910	-46.02	20240624	4800	0.21	20250307	0.54	N	110790	500	117 억	50459	N	N	0	N	N
122	20250307	160742	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4805	-15	5	-0.31	24316480	5060	84.94	4820	4850	4800	6260	3375	4820	4805.63	0.22	-190	4890	4855	4830	4795	4770	4842	4782	117	1440	500	3370	5	1	23430960	1126	4.66	0.28	12	0.02	1032.00	17179.00	8910	20240624	-46.07	4800	20250307	0.10	6390	-24.80	20250110	4800	0.10	20250307	8910	-46.07	20240624	4800	0.10	20250307	0.56	N	110790	500	117 억	50659	N	N	7	N	N
123	20250307	150746	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4830	10	2	0.21	24186425	5033	84.49	4820	4850	4800	6260	3375	4820	4805.57	0.22	-165	4890	4855	4830	4795	4770	4842	4782	117	1440	500	3370	5	1	23430960	1132	4.68	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.79	4800	20250307	0.62	6390	-24.41	20250110	4800	0.62	20250307	8910	-45.79	20240624	4800	0.62	20250307	0.56	N	110790	500	117 억	50659	N	N	7	N	N
124	20250307	140744	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4810	-10	5	-0.21	7859565	1633	27.41	4820	4850	4805	6260	3375	4820	4812.96	0.22	-121	4890	4855	4830	4795	4770	4842	4782	117	1440	500	3370	5	1	23430960	1127	4.66	0.28	12	0.01	1032.00	17179.00	8910	20240624	-46.02	4805	20250307	0.10	6390	-24.73	20250110	4805	0.10	20250307	8910	-46.02	20240624	4805	0.10	20250307	0.56	N	110790	500	117 억	50659	N	N	7	N	N
125	20250307	130746	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4815	-5	5	-0.10	6790010	1411	23.69	4820	4850	4805	6260	3375	4820	4812.20	0.22	-106	4890	4855	4830	4795	4770	4842	4782	117	1440	500	3370	5	1	23430960	1128	4.67	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.96	4805	20250307	0.21	6390	-24.65	20250110	4805	0.21	20250307	8910	-45.96	20240624	4805	0.21	20250307	0.56	N	110790	500	117 억	50659	N	N	7	N	N
126	20250307	120745	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4835	15	2	0.31	6698450	1392	23.37	4820	4850	4805	6260	3375	4820	4812.10	0.22	-101	4890	4855	4830	4795	4770	4842	4782	117	1440	500	3370	5	1	23430960	1133	4.69	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.74	4805	20250307	0.62	6390	-24.33	20250110	4805	0.62	20250307	8910	-45.74	20240624	4805	0.62	20250307	0.56	N	110790	500	117 억	50659	N	N	7	N	N
127	20250307	110744	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4820	0	3	0.00	6654955	1383	23.22	4820	4850	4805	6260	3375	4820	4811.97	0.22	-102	4890	4855	4830	4795	4770	4842	4782	117	1440	500	3370	5	1	23430960	1129	4.67	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.90	4805	20250307	0.31	6390	-24.57	20250110	4805	0.31	20250307	8910	-45.90	20240624	4805	0.31	20250307	0.56	N	110790	500	117 억	50659	N	N	7	N	N
128	20250307	100741	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4805	-15	5	-0.31	3625935	754	12.66	4820	4850	4805	6260	3375	4820	4808.93	0.22	-93	4890	4855	4830	4795	4770	4842	4782	117	1440	500	3370	5	1	23430960	1126	4.66	0.28	12	0.00	1032.00	17179.00	8910	20240624	-46.07	4805	20250307	0.00	6390	-24.80	20250110	4805	0.00	20250307	8910	-46.07	20240624	4805	0.00	20250307	0.56	N	110790	500	117 억	50659	N	N	7	N	N
129	20250307	090747	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4815	-5	5	-0.10	404815	84	1.41	4820	4850	4815	6260	3375	4820	4819.23	0.22	-49	4890	4855	4830	4795	4770	4842	4782	117	1440	500	3370	5	1	23430960	1128	4.67	0.28	12	0.00	1032.00	17179.00	8910	20240624	-45.96	4805	20250304	0.21	6390	-24.65	20250110	4805	0.21	20250304	8910	-45.96	20240624	4805	0.21	20250304	0.56	N	110790	500	117 억	50659	N	N	7	N	N
130	20250306	160740	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4820	-30	5	-0.62	27619180	5729	41.87	4850	4865	4805	6300	3395	4850	4820.94	0.21	296	4903	4876	4843	4816	4783	4890	4830	117	1450	500	3390	5	1	23430960	1129	4.67	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.90	4805	20250306	0.31	6390	-24.57	20250110	4805	0.31	20250306	8910	-45.90	20240624	4805	0.31	20250306	0.55	N	110790	500	117 억	50363	N	N	7	N	N
131	20250306	150739	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4815	-35	5	-0.72	24129820	5005	36.58	4850	4865	4805	6300	3395	4850	4821.14	0.21	298	4903	4876	4843	4816	4783	4890	4830	117	1450	500	3390	5	1	23430960	1128	4.67	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.96	4805	20250306	0.21	6390	-24.65	20250110	4805	0.21	20250306	8910	-45.96	20240624	4805	0.21	20250306	0.55	N	110790	500	117 억	50363	N	N	0	N	N
132	20250306	140738	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4830	-20	5	-0.41	12907630	2674	19.54	4850	4850	4820	6300	3395	4850	4827.09	0.21	366	4903	4876	4843	4816	4783	4890	4830	117	1450	500	3390	5	1	23430960	1132	4.68	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.79	4805	20250304	0.52	6390	-24.41	20250110	4805	0.52	20250304	8910	-45.79	20240624	4805	0.52	20250304	0.55	N	110790	500	117 억	50363	N	N	0	N	N
133	20250306	130740	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4840	-10	5	-0.21	11163790	2313	16.91	4850	4850	4820	6300	3395	4850	4826.54	0.21	368	4903	4876	4843	4816	4783	4890	4830	117	1450	500	3390	5	1	23430960	1134	4.69	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.68	4805	20250304	0.73	6390	-24.26	20250110	4805	0.73	20250304	8910	-45.68	20240624	4805	0.73	20250304	0.55	N	110790	500	117 억	50363	N	N	0	N	N
134	20250306	120739	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4840	-10	5	-0.21	11163790	2313	16.91	4850	4850	4820	6300	3395	4850	4826.54	0.21	368	4903	4876	4843	4816	4783	4890	4830	117	1450	500	3390	5	1	23430960	1134	4.69	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.68	4805	20250304	0.73	6390	-24.26	20250110	4805	0.73	20250304	8910	-45.68	20240624	4805	0.73	20250304	0.55	N	110790	500	117 억	50363	N	N	0	N	N
135	20250306	110736	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4830	-20	5	-0.41	6024515	1247	9.11	4850	4850	4820	6300	3395	4850	4831.21	0.21	316	4903	4876	4843	4816	4783	4890	4830	117	1450	500	3390	5	1	23430960	1132	4.68	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.79	4805	20250304	0.52	6390	-24.41	20250110	4805	0.52	20250304	8910	-45.79	20240624	4805	0.52	20250304	0.55	N	110790	500	117 억	50363	N	N	0	N	N
136	20250306	100738	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4830	-20	5	-0.41	4269260	883	6.45	4850	4850	4830	6300	3395	4850	4834.95	0.21	374	4903	4876	4843	4816	4783	4890	4830	117	1450	500	3390	5	1	23430960	1132	4.68	0.28	12	0.00	1032.00	17179.00	8910	20240624	-45.79	4805	20250304	0.52	6390	-24.41	20250110	4805	0.52	20250304	8910	-45.79	20240624	4805	0.52	20250304	0.55	N	110790	500	117 억	50363	N	N	0	N	N
137	20250306	090742	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4835	-15	5	-0.31	2016440	417	3.05	4850	4850	4835	6300	3395	4850	4835.59	0.21	397	4903	4876	4843	4816	4783	4890	4830	117	1450	500	3390	5	1	23430960	1133	4.69	0.28	12	0.00	1032.00	17179.00	8910	20240624	-45.74	4805	20250304	0.62	6390	-24.33	20250110	4805	0.62	20250304	8910	-45.74	20240624	4805	0.62	20250304	0.55	N	110790	500	117 억	50363	N	N	0	N	N
138	20250305	160731	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4850	-35	5	-0.72	65887640	13645	160.28	4810	4870	4810	6350	3420	4885	4828.03	0.22	-4961	4978	4931	4868	4821	4758	4955	4845	117	1465	500	3410	5	1	23430960	1136	4.70	0.28	12	0.06	1032.00	17179.00	8910	20240624	-45.57	4805	20250304	0.94	6390	-24.10	20250110	4805	0.94	20250304	8910	-45.57	20240624	4805	0.94	20250304	0.55	N	110790	500	117 억	51574	N	N	0	N	N
139	20250305	150734	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4830	-55	5	-1.13	53359065	11061	129.93	4810	4870	4810	6350	3420	4885	4824.07	0.22	-4619	4978	4931	4868	4821	4758	4955	4845	117	1465	500	3410	5	1	23430960	1132	4.68	0.28	12	0.05	1032.00	17179.00	8910	20240624	-45.79	4805	20250304	0.52	6390	-24.41	20250110	4805	0.52	20250304	8910	-45.79	20240624	4805	0.52	20250304	0.55	N	110790	500	117 억	51574	N	N	0	N	N
140	20250305	140732	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4830	-55	5	-1.13	39916550	8274	97.19	4810	4870	4810	6350	3420	4885	4824.34	0.22	-2682	4978	4931	4868	4821	4758	4955	4845	117	1465	500	3410	5	1	23430960	1132	4.68	0.28	12	0.04	1032.00	17179.00	8910	20240624	-45.79	4805	20250304	0.52	6390	-24.41	20250110	4805	0.52	20250304	8910	-45.79	20240624	4805	0.52	20250304	0.55	N	110790	500	117 억	51574	N	N	0	N	N
141	20250305	130730	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4840	-45	5	-0.92	20730260	4297	50.48	4810	4870	4810	6350	3420	4885	4824.36	0.22	352	4978	4931	4868	4821	4758	4955	4845	117	1465	500	3410	5	1	23430960	1134	4.69	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.68	4805	20250304	0.73	6390	-24.26	20250110	4805	0.73	20250304	8910	-45.68	20240624	4805	0.73	20250304	0.55	N	110790	500	117 억	51574	N	N	0	N	N
142	20250305	120732	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4840	-45	5	-0.92	18956610	3930	46.16	4810	4870	4810	6350	3420	4885	4823.56	0.22	352	4978	4931	4868	4821	4758	4955	4845	117	1465	500	3410	5	1	23430960	1134	4.69	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.68	4805	20250304	0.73	6390	-24.26	20250110	4805	0.73	20250304	8910	-45.68	20240624	4805	0.73	20250304	0.55	N	110790	500	117 억	51574	N	N	0	N	N
143	20250305	110728	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4830	-55	5	-1.13	16945795	3514	41.28	4810	4870	4810	6350	3420	4885	4822.37	0.22	352	4978	4931	4868	4821	4758	4955	4845	117	1465	500	3410	5	1	23430960	1132	4.68	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.79	4805	20250304	0.52	6390	-24.41	20250110	4805	0.52	20250304	8910	-45.79	20240624	4805	0.52	20250304	0.55	N	110790	500	117 억	51574	N	N	0	N	N
144	20250305	100732	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4860	-25	5	-0.51	10437515	2165	25.43	4810	4870	4810	6350	3420	4885	4821.02	0.22	323	4978	4931	4868	4821	4758	4955	4845	117	1465	500	3410	5	1	23430960	1139	4.71	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.45	4805	20250304	1.14	6390	-23.94	20250110	4805	1.14	20250304	8910	-45.45	20240624	4805	1.14	20250304	0.55	N	110790	500	117 억	51574	N	N	0	N	N
145	20250305	090729	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4835	-50	5	-1.02	7590510	1578	18.54	4810	4870	4810	6350	3420	4885	4810.21	0.22	228	4978	4931	4868	4821	4758	4955	4845	117	1465	500	3410	5	1	23430960	1133	4.69	0.28	12	0.01	1032.00	17179.00	8910	20240624	-45.74	4805	20250304	0.62	6390	-24.33	20250110	4805	0.62	20250304	8910	-45.74	20240624	4805	0.62	20250304	0.55	N	110790	500	117 억	51574	N	N	0	N	N
146	20250304	160723	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4885	15	2	0.31	41046310	8498	101.83	4870	4915	4805	6330	3410	4870	4830.11	0.22	-493	5053	4961	4898	4806	4743	4930	4775	117	1460	500	3400	5	1	23430960	1145	4.73	0.28	12	0.04	1032.00	17179.00	8910	20240624	-45.17	4805	20250304	1.66	6390	-23.55	20250110	4805	1.66	20250304	8910	-45.17	20240624	4805	1.66	20250304	0.55	N	110790	500	117 억	52067	N	N	0	N	N
147	20250304	150719	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4825	-45	5	-0.92	38312290	7935	95.09	4870	4915	4805	6330	3410	4870	4828.27	0.22	-230	5053	4961	4898	4806	4743	4930	4775	117	1460	500	3400	5	1	23430960	1131	4.68	0.28	12	0.03	1032.00	17179.00	8910	20240624	-45.85	4805	20250304	0.42	6390	-24.49	20250110	4805	0.42	20250304	8910	-45.85	20240624	4805	0.42	20250304	0.55	N	110790	500	117 억	52067	N	N	0	N	N
148	20250304	140723	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4870	0	3	0.00	35246330	7298	87.45	4870	4915	4805	6330	3410	4870	4829.59	0.22	-265	5053	4961	4898	4806	4743	4930	4775	117	1460	500	3400	5	1	23430960	1141	4.72	0.28	12	0.03	1032.00	17179.00	8910	20240624	-45.34	4805	20250304	1.35	6390	-23.79	20250110	4805	1.35	20250304	8910	-45.34	20240624	4805	1.35	20250304	0.55	N	110790	500	117 억	52067	N	N	0	N	N
149	20250304	130721	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4870	0	3	0.00	24280675	5031	60.29	4870	4915	4805	6330	3410	4870	4826.21	0.22	-100	5053	4961	4898	4806	4743	4930	4775	117	1460	500	3400	5	1	23430960	1141	4.72	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.34	4805	20250304	1.35	6390	-23.79	20250110	4805	1.35	20250304	8910	-45.34	20240624	4805	1.35	20250304	0.55	N	110790	500	117 억	52067	N	N	0	N	N
150	20250304	120720	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4880	10	2	0.21	24149235	5004	59.96	4870	4915	4805	6330	3410	4870	4825.99	0.22	-75	5053	4961	4898	4806	4743	4930	4775	117	1460	500	3400	5	1	23430960	1143	4.73	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.23	4805	20250304	1.56	6390	-23.63	20250110	4805	1.56	20250304	8910	-45.23	20240624	4805	1.56	20250304	0.55	N	110790	500	117 억	52067	N	N	0	N	N
151	20250304	110722	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4815	-55	5	-1.13	19294765	3995	47.87	4870	4915	4805	6330	3410	4870	4829.73	0.22	-177	5053	4961	4898	4806	4743	4930	4775	117	1460	500	3400	5	1	23430960	1128	4.67	0.28	12	0.02	1032.00	17179.00	8910	20240624	-45.96	4805	20250304	0.21	6390	-24.65	20250110	4805	0.21	20250304	8910	-45.96	20240624	4805	0.21	20250304	0.55	N	110790	500	117 억	52067	N	N	0	N	N
152	20250304	100718	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4890	20	2	0.41	2281620	467	5.60	4870	4915	4860	6330	3410	4870	4885.70	0.22	-320	5053	4961	4898	4806	4743	4930	4775	117	1460	500	3400	5	1	23430960	1146	4.74	0.28	12	0.00	1032.00	17179.00	8910	20240624	-45.12	4835	20250228	1.14	6390	-23.47	20250110	4835	1.14	20250228	8910	-45.12	20240624	4835	1.14	20250228	0.55	N	110790	500	117 억	52067	N	N	0	N	N
153	20250304	090716	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4860	-10	5	-0.21	569700	117	1.40	4870	4870	4860	6330	3410	4870	4869.23	0.22	-14	5053	4961	4898	4806	4743	4930	4775	117	1460	500	3400	5	1	23430960	1139	4.71	0.28	12	0.00	1032.00	17179.00	8910	20240624	-45.45	4835	20250228	0.52	6390	-23.94	20250110	4835	0.52	20250228	8910	-45.45	20240624	4835	0.52	20250228	0.55	N	110790	500	117 억	52067	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History