KissMeData/083550/price/prices-20250301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141916	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2990	50	2	1.70	55185202	18928	107.90	2945	3000	2880	3820	2060	2940	2915.53	2.30	-3771	3010	2975	2955	2920	2900	2965	2910	62	880	500	1820	5	1	12374226	370	-16.08	0.28	12	0.15	-186.00	10504.00	5253	20240819	-43.08	2483	20241210	20.42	3840	-22.14	20250113	2880	3.82	20250331	5500	-45.64	20240819	2600	15.00	20241210	2.10	Y	083550	500	61 억	284441	N	N	N	N
3	20250328	160710	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2940	-45	5	-1.51	51926795	17542	485.26	2985	2990	2935	3880	2090	2985	2960.14	2.01	-4046	3065	3025	3005	2965	2945	3015	2955	62	895	500	1850	5	1	12374226	364	-15.81	0.28	12	0.14	-186.00	10504.00	5253	20240819	-44.03	2483	20241210	18.41	3840	-23.44	20250113	2905	1.20	20250311	5500	-46.55	20240819	2600	13.08	20241210	2.09	N	083550	500	61 억	249276	N	N	N	N
4	20250328	150714	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-50	5	-1.68	50265120	16977	469.63	2985	2990	2935	3880	2090	2985	2960.78	2.01	-3485	3065	3025	3005	2965	2945	3015	2955	62	895	500	1850	5	1	12374226	363	-15.78	0.28	12	0.14	-186.00	10504.00	5253	20240819	-44.13	2483	20241210	18.20	3840	-23.57	20250113	2905	1.03	20250311	5500	-46.64	20240819	2600	12.88	20241210	2.09	N	083550	500	61 억	249276	N	N	N	N
5	20250328	140714	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	-20	5	-0.67	32142265	10831	299.61	2985	2990	2960	3880	2090	2985	2967.62	2.01	-1287	3065	3025	3005	2965	2945	3015	2955	62	895	500	1850	5	1	12374226	367	-15.94	0.28	12	0.09	-186.00	10504.00	5253	20240819	-43.56	2483	20241210	19.41	3840	-22.79	20250113	2905	2.07	20250311	5500	-46.09	20240819	2600	14.04	20241210	2.09	N	083550	500	61 억	249276	N	N	N	N
6	20250328	130714	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	-20	5	-0.67	25199555	8490	234.85	2985	2990	2960	3880	2090	2985	2968.15	2.01	-1109	3065	3025	3005	2965	2945	3015	2955	62	895	500	1850	5	1	12374226	367	-15.94	0.28	12	0.07	-186.00	10504.00	5253	20240819	-43.56	2483	20241210	19.41	3840	-22.79	20250113	2905	2.07	20250311	5500	-46.09	20240819	2600	14.04	20241210	2.09	N	083550	500	61 억	249276	N	N	N	N
7	20250328	120712	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	0	3	0.00	18544130	6246	172.78	2985	2990	2960	3880	2090	2985	2968.96	2.01	-1110	3065	3025	3005	2965	2945	3015	2955	62	895	500	1850	5	1	12374226	369	-16.05	0.28	12	0.05	-186.00	10504.00	5253	20240819	-43.18	2483	20241210	20.22	3840	-22.27	20250113	2905	2.75	20250311	5500	-45.73	20240819	2600	14.81	20241210	2.09	N	083550	500	61 억	249276	N	N	N	N
8	20250328	110710	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	0	3	0.00	18514280	6236	172.50	2985	2990	2960	3880	2090	2985	2968.94	2.01	-1110	3065	3025	3005	2965	2945	3015	2955	62	895	500	1850	5	1	12374226	369	-16.05	0.28	12	0.05	-186.00	10504.00	5253	20240819	-43.18	2483	20241210	20.22	3840	-22.27	20250113	2905	2.75	20250311	5500	-45.73	20240819	2600	14.81	20241210	2.09	N	083550	500	61 억	249276	N	N	N	N
9	20250328	100715	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	-10	5	-0.34	18236725	6143	169.93	2985	2985	2960	3880	2090	2985	2968.70	2.01	-1102	3065	3025	3005	2965	2945	3015	2955	62	895	500	1850	5	1	12374226	368	-15.99	0.28	12	0.05	-186.00	10504.00	5253	20240819	-43.37	2483	20241210	19.81	3840	-22.53	20250113	2905	2.41	20250311	5500	-45.91	20240819	2600	14.42	20241210	2.09	N	083550	500	61 억	249276	N	N	N	N
10	20250328	090720	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2980	-5	5	-0.17	5011260	1681	46.50	2985	2985	2980	3880	2090	2985	2981.12	2.01	-1060	3065	3025	3005	2965	2945	3015	2955	62	895	500	1850	5	1	12374226	369	-16.02	0.28	12	0.01	-186.00	10504.00	5253	20240819	-43.27	2483	20241210	20.02	3840	-22.40	20250113	2905	2.58	20250311	5500	-45.82	20240819	2600	14.62	20241210	2.09	N	083550	500	61 억	249276	N	N	N	N
11	20250327	161623	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	-55	5	-1.81	10862285	3615	33.70	3045	3045	2985	3950	2130	3040	3007.96	2.02	-104	3076	3057	3021	3002	2966	3067	3012	62	910	500	1880	5	1	12374226	369	-10.12	0.28	12	0.03	-295.00	10563.00	5253	20240819	-43.18	2483	20241210	20.22	3840	-22.27	20250113	2905	2.75	20250311	5500	-45.73	20240819	2600	14.81	20241210	2.09	N	083550	500	61 억	249380	N	N	N	N
12	20250327	150712	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	-40	5	-1.32	6516945	2161	20.14	3045	3045	2995	3950	2130	3040	3015.71	2.02	-81	3076	3057	3021	3002	2966	3067	3012	62	910	500	1880	5	1	12374226	371	-10.17	0.28	12	0.02	-295.00	10563.00	5253	20240819	-42.89	2483	20241210	20.82	3840	-21.88	20250113	2905	3.27	20250311	5500	-45.45	20240819	2600	15.38	20241210	2.09	N	083550	500	61 억	249380	N	N	N	N
13	20250327	140711	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	-40	5	-1.32	5779000	1915	17.85	3045	3045	3000	3950	2130	3040	3017.75	2.02	-57	3076	3057	3021	3002	2966	3067	3012	62	910	500	1880	5	1	12374226	371	-10.17	0.28	12	0.02	-295.00	10563.00	5253	20240819	-42.89	2483	20241210	20.82	3840	-21.88	20250113	2905	3.27	20250311	5500	-45.45	20240819	2600	15.38	20241210	2.09	N	083550	500	61 억	249380	N	N	N	N
14	20250327	130709	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-35	5	-1.15	5442805	1803	16.81	3045	3045	3000	3950	2130	3040	3018.75	2.02	8	3076	3057	3021	3002	2966	3067	3012	62	910	500	1880	5	1	12374226	372	-10.19	0.28	12	0.01	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.09	N	083550	500	61 억	249380	N	N	N	N
15	20250327	120715	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	-25	5	-0.82	5382595	1783	16.62	3045	3045	3000	3950	2130	3040	3018.84	2.02	23	3076	3057	3021	3002	2966	3067	3012	62	910	500	1880	5	1	12374226	373	-10.22	0.29	12	0.01	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.09	N	083550	500	61 억	249380	N	N	N	N
16	20250327	110713	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	-25	5	-0.82	4540190	1503	14.01	3045	3045	3000	3950	2130	3040	3020.75	2.02	30	3076	3057	3021	3002	2966	3067	3012	62	910	500	1880	5	1	12374226	373	-10.22	0.29	12	0.01	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.09	N	083550	500	61 억	249380	N	N	N	N
17	20250327	100708	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	-20	5	-0.66	4401315	1457	13.58	3045	3045	3000	3950	2130	3040	3020.81	2.02	39	3076	3057	3021	3002	2966	3067	3012	62	910	500	1880	5	1	12374226	374	-10.24	0.29	12	0.01	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	3840	-21.35	20250113	2905	3.96	20250311	5500	-45.09	20240819	2600	16.15	20241210	2.09	N	083550	500	61 억	249380	N	N	N	N
18	20250327	090713	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	-40	5	-1.32	358795	119	1.11	3045	3045	3000	3950	2130	3040	3015.08	2.02	30	3076	3057	3021	3002	2966	3067	3012	62	910	500	1880	5	1	12374226	371	-10.17	0.28	12	0.00	-295.00	10563.00	5253	20240819	-42.89	2483	20241210	20.82	3840	-21.88	20250113	2905	3.27	20250311	5500	-45.45	20240819	2600	15.38	20241210	2.09	N	083550	500	61 억	249380	N	N	N	N
19	20250326	160703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3040	45	2	1.50	32343170	10710	116.84	2995	3040	2985	3890	2100	2995	3019.84	1.93	1	3038	3016	2993	2971	2948	3005	2960	62	895	500	1850	5	1	12374226	376	-10.31	0.29	12	0.09	-295.00	10563.00	5253	20240819	-42.13	2483	20241210	22.43	3840	-20.83	20250113	2905	4.65	20250311	5500	-44.73	20240819	2600	16.92	20241210	2.07	N	083550	500	61 억	239379	N	N	N	N
20	20250326	150705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	20	2	0.67	27433675	9095	99.23	2995	3040	2985	3890	2100	2995	3016.35	1.93	11	3038	3016	2993	2971	2948	3005	2960	62	895	500	1850	5	1	12374226	373	-10.22	0.29	12	0.07	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.07	N	083550	500	61 억	239379	N	N	N	N
21	20250326	140705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	20	2	0.67	10252275	3418	37.29	2995	3015	2985	3890	2100	2995	2999.50	1.93	-121	3038	3016	2993	2971	2948	3005	2960	62	895	500	1850	5	1	12374226	373	-10.22	0.29	12	0.03	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.07	N	083550	500	61 억	239379	N	N	N	N
22	20250326	130707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	20	2	0.67	7240875	2417	26.37	2995	3015	2985	3890	2100	2995	2995.81	1.93	-155	3038	3016	2993	2971	2948	3005	2960	62	895	500	1850	5	1	12374226	373	-10.22	0.29	12	0.02	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.07	N	083550	500	61 억	239379	N	N	N	N
23	20250326	120709	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	0	3	0.00	5833145	1947	21.24	2995	3010	2985	3890	2100	2995	2995.97	1.93	-168	3038	3016	2993	2971	2948	3005	2960	62	895	500	1850	5	1	12374226	371	-10.15	0.28	12	0.02	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	3840	-22.01	20250113	2905	3.10	20250311	5500	-45.55	20240819	2600	15.19	20241210	2.07	N	083550	500	61 억	239379	N	N	N	N
24	20250326	110707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	0	3	0.00	4472360	1493	16.29	2995	3010	2985	3890	2100	2995	2995.55	1.93	-183	3038	3016	2993	2971	2948	3005	2960	62	895	500	1850	5	1	12374226	371	-10.15	0.28	12	0.01	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	3840	-22.01	20250113	2905	3.10	20250311	5500	-45.55	20240819	2600	15.19	20241210	2.07	N	083550	500	61 억	239379	N	N	N	N
25	20250326	100707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2990	-5	5	-0.17	3540915	1182	12.90	2995	3010	2985	3890	2100	2995	2995.70	1.93	-183	3038	3016	2993	2971	2948	3005	2960	62	895	500	1850	5	1	12374226	370	-10.14	0.28	12	0.01	-295.00	10563.00	5253	20240819	-43.08	2483	20241210	20.42	3840	-22.14	20250113	2905	2.93	20250311	5500	-45.64	20240819	2600	15.00	20241210	2.07	N	083550	500	61 억	239379	N	N	N	N
26	20250326	090707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	10	2	0.33	1285015	429	4.68	2995	3005	2995	3890	2100	2995	2995.37	1.93	111	3038	3016	2993	2971	2948	3005	2960	62	895	500	1850	5	1	12374226	372	-10.19	0.28	12	0.00	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.07	N	083550	500	61 억	239379	N	N	N	N
27	20250325	160703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	-30	5	-0.99	26964265	9027	96.40	3015	3015	2970	3930	2120	3025	2987.07	1.94	-1210	3055	3040	3015	3000	2975	3047	3007	62	905	500	1870	5	1	12374226	371	-10.15	0.28	12	0.07	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	3840	-22.01	20250113	2905	3.10	20250311	5500	-45.55	20240819	2600	15.19	20241210	2.06	N	083550	500	61 억	240594	N	N	N	N
28	20250325	150704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	-50	5	-1.65	23741890	7947	84.87	3015	3015	2970	3930	2120	3025	2987.53	1.94	-548	3055	3040	3015	3000	2975	3047	3007	62	905	500	1870	5	1	12374226	368	-10.08	0.28	12	0.06	-295.00	10563.00	5253	20240819	-43.37	2483	20241210	19.81	3840	-22.53	20250113	2905	2.41	20250311	5500	-45.91	20240819	2600	14.42	20241210	2.06	N	083550	500	61 억	240594	N	N	N	N
29	20250325	140701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	-50	5	-1.65	22371815	7486	79.94	3015	3015	2970	3930	2120	3025	2988.49	1.94	-372	3055	3040	3015	3000	2975	3047	3007	62	905	500	1870	5	1	12374226	368	-10.08	0.28	12	0.06	-295.00	10563.00	5253	20240819	-43.37	2483	20241210	19.81	3840	-22.53	20250113	2905	2.41	20250311	5500	-45.91	20240819	2600	14.42	20241210	2.06	N	083550	500	61 억	240594	N	N	N	N
30	20250325	130702	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	-30	5	-0.99	18106145	6054	64.65	3015	3015	2980	3930	2120	3025	2990.77	1.94	-414	3055	3040	3015	3000	2975	3047	3007	62	905	500	1870	5	1	12374226	371	-10.15	0.28	12	0.05	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	3840	-22.01	20250113	2905	3.10	20250311	5500	-45.55	20240819	2600	15.19	20241210	2.06	N	083550	500	61 억	240594	N	N	N	N
31	20250325	120702	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2980	-45	5	-1.49	14121040	4717	50.37	3015	3015	2980	3930	2120	3025	2993.65	1.94	-407	3055	3040	3015	3000	2975	3047	3007	62	905	500	1870	5	1	12374226	369	-10.10	0.28	12	0.04	-295.00	10563.00	5253	20240819	-43.27	2483	20241210	20.02	3840	-22.40	20250113	2905	2.58	20250311	5500	-45.82	20240819	2600	14.62	20241210	2.06	N	083550	500	61 억	240594	N	N	N	N
32	20250325	110702	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	-30	5	-0.99	8578420	2860	30.54	3015	3015	2985	3930	2120	3025	2999.45	1.94	-119	3055	3040	3015	3000	2975	3047	3007	62	905	500	1870	5	1	12374226	371	-10.15	0.28	12	0.02	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	3840	-22.01	20250113	2905	3.10	20250311	5500	-45.55	20240819	2600	15.19	20241210	2.06	N	083550	500	61 억	240594	N	N	N	N
33	20250325	100712	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	-10	5	-0.33	1869225	623	6.65	3015	3015	2985	3930	2120	3025	3000.36	1.94	130	3055	3040	3015	3000	2975	3047	3007	62	905	500	1870	5	1	12374226	373	-10.22	0.29	12	0.01	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.06	N	083550	500	61 억	240594	N	N	N	N
34	20250325	090707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	-40	5	-1.32	629990	210	2.24	3015	3015	2985	3930	2120	3025	2999.95	1.94	83	3055	3040	3015	3000	2975	3047	3007	62	905	500	1870	5	1	12374226	369	-10.12	0.28	12	0.00	-295.00	10563.00	5253	20240819	-43.18	2483	20241210	20.22	3840	-22.27	20250113	2905	2.75	20250311	5500	-45.73	20240819	2600	14.81	20241210	2.06	N	083550	500	61 억	240594	N	N	N	N
35	20250324	160700	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3025	10	2	0.33	28097018	9356	58.06	3000	3030	2990	3915	2115	3015	3003.10	1.93	246	3048	3031	3003	2986	2958	3040	2995	62	900	500	1860	5	1	12374226	374	-10.25	0.29	12	0.08	-295.00	10563.00	5253	20240819	-42.41	2483	20241210	21.83	3840	-21.22	20250113	2905	4.13	20250311	5500	-45.00	20240819	2600	16.35	20241210	2.07	N	083550	500	61 억	238882	N	N	N	N
36	20250324	150705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-10	5	-0.33	25700653	8559	53.11	3000	3030	2990	3915	2115	3015	3002.76	1.93	301	3048	3031	3003	2986	2958	3040	2995	62	900	500	1860	5	1	12374226	372	-10.19	0.28	12	0.07	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.07	N	083550	500	61 억	238882	N	N	N	N
37	20250324	140705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-10	5	-0.33	12250978	4065	25.22	3000	3030	2995	3915	2115	3015	3013.77	1.93	65	3048	3031	3003	2986	2958	3040	2995	62	900	500	1860	5	1	12374226	372	-10.19	0.28	12	0.03	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.07	N	083550	500	61 억	238882	N	N	N	N
38	20250324	130705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	5	2	0.17	11426830	3792	23.53	3000	3030	2995	3915	2115	3015	3013.40	1.93	104	3048	3031	3003	2986	2958	3040	2995	62	900	500	1860	5	1	12374226	374	-10.24	0.29	12	0.03	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	3840	-21.35	20250113	2905	3.96	20250311	5500	-45.09	20240819	2600	16.15	20241210	2.07	N	083550	500	61 억	238882	N	N	N	N
39	20250324	120705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-10	5	-0.33	1905525	634	3.93	3000	3030	2995	3915	2115	3015	3005.56	1.93	75	3048	3031	3003	2986	2958	3040	2995	62	900	500	1860	5	1	12374226	372	-10.19	0.28	12	0.01	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.07	N	083550	500	61 억	238882	N	N	N	N
40	20250324	110704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	0	3	0.00	821605	273	1.69	3000	3030	3000	3915	2115	3015	3009.54	1.93	7	3048	3031	3003	2986	2958	3040	2995	62	900	500	1860	5	1	12374226	373	-10.22	0.29	12	0.00	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.07	N	083550	500	61 억	238882	N	N	N	N
41	20250324	100701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	5	2	0.17	573710	191	1.19	3000	3020	3000	3915	2115	3015	3003.72	1.93	3	3048	3031	3003	2986	2958	3040	2995	62	900	500	1860	5	1	12374226	374	-10.24	0.29	12	0.00	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	3840	-21.35	20250113	2905	3.96	20250311	5500	-45.09	20240819	2600	16.15	20241210	2.07	N	083550	500	61 억	238882	N	N	N	N
42	20250324	090705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	-15	5	-0.50	360000	120	0.74	3000	3000	3000	3915	2115	3015	3000.00	1.93	-2	3048	3031	3003	2986	2958	3040	2995	62	900	500	1860	5	1	12374226	371	-10.17	0.28	12	0.00	-295.00	10563.00	5253	20240819	-42.89	2483	20241210	20.82	3840	-21.88	20250113	2905	3.27	20250311	5500	-45.45	20240819	2600	15.38	20241210	2.07	N	083550	500	61 억	238882	N	N	N	N
43	20250321	160719	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	10	2	0.33	48292110	16110	62.52	2990	3020	2975	3905	2105	3005	2997.65	1.92	-1127	3125	3065	3025	2965	2925	3045	2945	62	900	500	1860	5	1	12374226	373	-10.22	0.29	12	0.13	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.08	N	083550	500	61 억	237673	N	N	N	N
44	20250321	150703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	10	2	0.33	48141360	16060	62.33	2990	3020	2975	3905	2105	3005	2997.59	1.92	-1126	3125	3065	3025	2965	2925	3045	2945	62	900	500	1860	5	1	12374226	373	-10.22	0.29	12	0.13	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.08	N	083550	500	61 억	237673	N	N	N	N
45	20250321	140703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	10	2	0.33	42376320	14144	54.89	2990	3020	2975	3905	2105	3005	2996.06	1.92	-457	3125	3065	3025	2965	2925	3045	2945	62	900	500	1860	5	1	12374226	373	-10.22	0.29	12	0.11	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2905	3.79	20250311	5500	-45.18	20240819	2600	15.96	20241210	2.08	N	083550	500	61 억	237673	N	N	N	N
46	20250321	130704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	15	2	0.50	42358205	14138	54.87	2990	3020	2975	3905	2105	3005	2996.05	1.92	-457	3125	3065	3025	2965	2925	3045	2945	62	900	500	1860	5	1	12374226	374	-10.24	0.29	12	0.11	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	3840	-21.35	20250113	2905	3.96	20250311	5500	-45.09	20240819	2600	16.15	20241210	2.08	N	083550	500	61 억	237673	N	N	N	N
47	20250321	120705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	-10	5	-0.33	24729485	8271	32.10	2990	3005	2975	3905	2105	3005	2989.90	1.92	-366	3125	3065	3025	2965	2925	3045	2945	62	900	500	1860	5	1	12374226	371	-10.15	0.28	12	0.07	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	3840	-22.01	20250113	2905	3.10	20250311	5500	-45.55	20240819	2600	15.19	20241210	2.08	N	083550	500	61 억	237673	N	N	N	N
48	20250321	110704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	-5	5	-0.17	24492880	8192	31.79	2990	3005	2975	3905	2105	3005	2989.85	1.92	-352	3125	3065	3025	2965	2925	3045	2945	62	900	500	1860	5	1	12374226	371	-10.17	0.28	12	0.07	-295.00	10563.00	5253	20240819	-42.89	2483	20241210	20.82	3840	-21.88	20250113	2905	3.27	20250311	5500	-45.45	20240819	2600	15.38	20241210	2.08	N	083550	500	61 억	237673	N	N	N	N
49	20250321	100705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	-30	5	-1.00	23730640	7936	30.80	2990	3005	2975	3905	2105	3005	2990.25	1.92	-292	3125	3065	3025	2965	2925	3045	2945	62	900	500	1860	5	1	12374226	368	-10.08	0.28	12	0.06	-295.00	10563.00	5253	20240819	-43.37	2483	20241210	19.81	3840	-22.53	20250113	2905	2.41	20250311	5500	-45.91	20240819	2600	14.42	20241210	2.08	N	083550	500	61 억	237673	N	N	N	N
50	20250321	090707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	-20	5	-0.67	2493615	834	3.24	2990	2990	2985	3905	2105	3005	2989.95	1.92	139	3125	3065	3025	2965	2925	3045	2945	62	900	500	1860	5	1	12374226	369	-10.12	0.28	12	0.01	-295.00	10563.00	5253	20240819	-43.18	2483	20241210	20.22	3840	-22.27	20250113	2905	2.75	20250311	5500	-45.73	20240819	2600	14.81	20241210	2.08	N	083550	500	61 억	237673	N	N	N	N
51	20250320	160957	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-45	5	-1.48	77435454	25725	586.93	3075	3085	2985	3965	2135	3050	3010.12	1.92	349	3110	3080	3060	3030	3010	3070	3020	62	915	500	1890	5	1	12374226	372	-10.19	0.28	12	0.21	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.08	N	083550	500	61 억	237365	N	N	N	N
52	20250320	150703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-45	5	-1.48	74126949	24621	561.74	3075	3085	2985	3965	2135	3050	3010.72	1.92	351	3110	3080	3060	3030	3010	3070	3020	62	915	500	1890	5	1	12374226	372	-10.19	0.28	12	0.20	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.08	N	083550	500	61 억	237365	N	N	N	N
53	20250320	140705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-45	5	-1.48	70156825	23298	531.55	3075	3085	2985	3965	2135	3050	3011.28	1.92	439	3110	3080	3060	3030	3010	3070	3020	62	915	500	1890	5	1	12374226	372	-10.19	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.08	N	083550	500	61 억	237365	N	N	N	N
54	20250320	130704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-45	5	-1.48	69588880	23109	527.24	3075	3085	2985	3965	2135	3050	3011.33	1.92	548	3110	3080	3060	3030	3010	3070	3020	62	915	500	1890	5	1	12374226	372	-10.19	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.08	N	083550	500	61 억	237365	N	N	N	N
55	20250320	120702	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-45	5	-1.48	66359305	22030	502.62	3075	3085	2985	3965	2135	3050	3012.22	1.92	596	3110	3080	3060	3030	3010	3070	3020	62	915	500	1890	5	1	12374226	372	-10.19	0.28	12	0.18	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2905	3.44	20250311	5500	-45.36	20240819	2600	15.58	20241210	2.08	N	083550	500	61 억	237365	N	N	N	N
56	20250320	110703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	-30	5	-0.98	27450455	9074	207.03	3075	3085	3015	3965	2135	3050	3025.18	1.92	-239	3110	3080	3060	3030	3010	3070	3020	62	915	500	1890	5	1	12374226	374	-10.24	0.29	12	0.07	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	3840	-21.35	20250113	2905	3.96	20250311	5500	-45.09	20240819	2600	16.15	20241210	2.08	N	083550	500	61 억	237365	N	N	N	N
57	20250320	100701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	-30	5	-0.98	18862575	6230	142.14	3075	3085	3020	3965	2135	3050	3027.70	1.92	-331	3110	3080	3060	3030	3010	3070	3020	62	915	500	1890	5	1	12374226	374	-10.24	0.29	12	0.05	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	3840	-21.35	20250113	2905	3.96	20250311	5500	-45.09	20240819	2600	16.15	20241210	2.08	N	083550	500	61 억	237365	N	N	N	N
58	20250320	090705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	10	2	0.33	175400	57	1.30	3075	3085	3060	3965	2135	3050	3077.19	1.92	-30	3110	3080	3060	3030	3010	3070	3020	62	915	500	1890	5	1	12374226	379	-10.37	0.29	12	0.00	-295.00	10563.00	5253	20240819	-41.75	2483	20241210	23.24	3840	-20.31	20250113	2905	5.34	20250311	5500	-44.36	20240819	2600	17.69	20241210	2.08	N	083550	500	61 억	237365	N	N	N	N
59	20250319	160700	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3050	-10	5	-0.33	13128170	4299	92.69	3060	3090	3040	3975	2145	3060	3053.77	1.82	93	3093	3076	3068	3051	3043	3072	3047	62	915	500	1890	5	1	12374226	377	-10.34	0.29	12	0.03	-295.00	10563.00	5253	20240819	-41.94	2483	20241210	22.84	3840	-20.57	20250113	2905	4.99	20250311	5500	-44.55	20240819	2600	17.31	20241210	1.99	N	083550	500	61 억	224712	N	N	N	N
60	20250319	150701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	0	3	0.00	12554205	4111	88.64	3060	3090	3040	3975	2145	3060	3053.81	1.82	114	3093	3076	3068	3051	3043	3072	3047	62	915	500	1890	5	1	12374226	379	-10.37	0.29	12	0.03	-295.00	10563.00	5253	20240819	-41.75	2483	20241210	23.24	3840	-20.31	20250113	2905	5.34	20250311	5500	-44.36	20240819	2600	17.69	20241210	1.99	N	083550	500	61 억	224712	N	N	N	N
61	20250319	140703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3090	30	2	0.98	12088160	3959	85.36	3060	3090	3040	3975	2145	3060	3053.34	1.82	120	3093	3076	3068	3051	3043	3072	3047	62	915	500	1890	5	1	12374226	382	-10.47	0.29	12	0.03	-295.00	10563.00	5253	20240819	-41.18	2483	20241210	24.45	3840	-19.53	20250113	2905	6.37	20250311	5500	-43.82	20240819	2600	18.85	20241210	1.99	N	083550	500	61 억	224712	N	N	N	N
62	20250319	130701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3070	10	2	0.33	10866430	3561	76.78	3060	3070	3040	3975	2145	3060	3051.51	1.82	48	3093	3076	3068	3051	3043	3072	3047	62	915	500	1890	5	1	12374226	380	-10.41	0.29	12	0.03	-295.00	10563.00	5253	20240819	-41.56	2483	20241210	23.64	3840	-20.05	20250113	2905	5.68	20250311	5500	-44.18	20240819	2600	18.08	20241210	1.99	N	083550	500	61 억	224712	N	N	N	N
63	20250319	120701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3040	-20	5	-0.65	8859070	2905	62.63	3060	3070	3040	3975	2145	3060	3049.59	1.82	49	3093	3076	3068	3051	3043	3072	3047	62	915	500	1890	5	1	12374226	376	-10.31	0.29	12	0.02	-295.00	10563.00	5253	20240819	-42.13	2483	20241210	22.43	3840	-20.83	20250113	2905	4.65	20250311	5500	-44.73	20240819	2600	16.92	20241210	1.99	N	083550	500	61 억	224712	N	N	N	N
64	20250319	110701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3050	-10	5	-0.33	7027365	2304	49.68	3060	3070	3040	3975	2145	3060	3050.07	1.82	50	3093	3076	3068	3051	3043	3072	3047	62	915	500	1890	5	1	12374226	377	-10.34	0.29	12	0.02	-295.00	10563.00	5253	20240819	-41.94	2483	20241210	22.84	3840	-20.57	20250113	2905	4.99	20250311	5500	-44.55	20240819	2600	17.31	20241210	1.99	N	083550	500	61 억	224712	N	N	N	N
65	20250319	100702	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3050	-10	5	-0.33	5212505	1709	36.85	3060	3070	3040	3975	2145	3060	3050.03	1.82	45	3093	3076	3068	3051	3043	3072	3047	62	915	500	1890	5	1	12374226	377	-10.34	0.29	12	0.01	-295.00	10563.00	5253	20240819	-41.94	2483	20241210	22.84	3840	-20.57	20250113	2905	4.99	20250311	5500	-44.55	20240819	2600	17.31	20241210	1.99	N	083550	500	61 억	224712	N	N	N	N
66	20250319	090704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3045	-15	5	-0.49	109910	36	0.78	3060	3060	3045	3975	2145	3060	3053.06	1.82	1	3093	3076	3068	3051	3043	3072	3047	62	915	500	1890	5	1	12374226	377	-10.32	0.29	12	0.00	-295.00	10563.00	5253	20240819	-42.03	2483	20241210	22.63	3840	-20.70	20250113	2905	4.82	20250311	5500	-44.64	20240819	2600	17.12	20241210	1.99	N	083550	500	61 억	224712	N	N	N	N
67	20250318	160658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	0	3	0.00	14190625	4630	27.67	3070	3085	3060	3975	2145	3060	3064.93	1.82	-21	3146	3102	3076	3032	3006	3125	3055	62	915	500	1890	5	1	12374226	379	-10.37	0.29	12	0.04	-295.00	10563.00	5253	20240819	-41.75	2483	20241210	23.24	3840	-20.31	20250113	2905	5.34	20250311	5500	-44.36	20240819	2600	17.69	20241210	2.00	N	083550	500	61 억	224755	N	N	N	N
68	20250318	150701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	5	2	0.16	10606885	3459	20.67	3070	3085	3060	3975	2145	3060	3066.46	1.82	108	3146	3102	3076	3032	3006	3125	3055	62	915	500	1890	5	1	12374226	379	-10.39	0.29	12	0.03	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	2.00	N	083550	500	61 억	224755	N	N	N	N
69	20250318	140659	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	5	2	0.16	6861430	2239	13.38	3070	3085	3060	3975	2145	3060	3064.51	1.82	23	3146	3102	3076	3032	3006	3125	3055	62	915	500	1890	5	1	12374226	379	-10.39	0.29	12	0.02	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	2.00	N	083550	500	61 억	224755	N	N	N	N
70	20250318	130658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	5	2	0.16	6855300	2237	13.37	3070	3085	3060	3975	2145	3060	3064.51	1.82	23	3146	3102	3076	3032	3006	3125	3055	62	915	500	1890	5	1	12374226	379	-10.39	0.29	12	0.02	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	2.00	N	083550	500	61 억	224755	N	N	N	N
71	20250318	120659	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	5	2	0.16	6662095	2174	12.99	3070	3085	3060	3975	2145	3060	3064.44	1.82	34	3146	3102	3076	3032	3006	3125	3055	62	915	500	1890	5	1	12374226	379	-10.39	0.29	12	0.02	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	2.00	N	083550	500	61 억	224755	N	N	N	N
72	20250318	110657	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	5	2	0.16	4580790	1495	8.93	3070	3085	3060	3975	2145	3060	3064.07	1.82	31	3146	3102	3076	3032	3006	3125	3055	62	915	500	1890	5	1	12374226	379	-10.39	0.29	12	0.01	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	2.00	N	083550	500	61 억	224755	N	N	N	N
73	20250318	100700	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	5	2	0.16	2791390	912	5.45	3070	3085	3060	3975	2145	3060	3060.73	1.82	74	3146	3102	3076	3032	3006	3125	3055	62	915	500	1890	5	1	12374226	379	-10.39	0.29	12	0.01	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	2.00	N	083550	500	61 억	224755	N	N	N	N
74	20250318	090702	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	5	2	0.16	89005	29	0.17	3070	3070	3065	3975	2145	3060	3069.14	1.82	21	3146	3102	3076	3032	3006	3125	3055	62	915	500	1890	5	1	12374226	379	-10.39	0.29	12	0.00	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	2.00	N	083550	500	61 억	224755	N	N	N	N
75	20250317	160657	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	10	2	0.33	51799450	16733	118.19	3050	3120	3050	3965	2135	3050	3095.65	1.82	-343	3153	3101	3068	3016	2983	3085	3000	62	915	500	1890	5	1	12374226	379	-10.37	0.29	12	0.14	-295.00	10563.00	5253	20240819	-41.75	2483	20241210	23.24	3840	-20.31	20250113	2905	5.34	20250311	5500	-44.36	20240819	2600	17.69	20241210	1.96	N	083550	500	61 억	225155	N	N	N	N
76	20250317	150656	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3090	40	2	1.31	49133045	15866	112.06	3050	3120	3050	3965	2135	3050	3096.75	1.82	-222	3153	3101	3068	3016	2983	3085	3000	62	915	500	1890	5	1	12374226	382	-10.47	0.29	12	0.13	-295.00	10563.00	5253	20240819	-41.18	2483	20241210	24.45	3840	-19.53	20250113	2905	6.37	20250311	5500	-43.82	20240819	2600	18.85	20241210	1.96	N	083550	500	61 억	225155	N	N	N	N
77	20250317	140657	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3070	20	2	0.66	48926650	15799	111.59	3050	3120	3050	3965	2135	3050	3096.82	1.82	-215	3153	3101	3068	3016	2983	3085	3000	62	915	500	1890	5	1	12374226	380	-10.41	0.29	12	0.13	-295.00	10563.00	5253	20240819	-41.56	2483	20241210	23.64	3840	-20.05	20250113	2905	5.68	20250311	5500	-44.18	20240819	2600	18.08	20241210	1.96	N	083550	500	61 억	225155	N	N	N	N
78	20250317	130657	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	10	2	0.33	48506395	15662	110.62	3050	3120	3050	3965	2135	3050	3097.08	1.82	-112	3153	3101	3068	3016	2983	3085	3000	62	915	500	1890	5	1	12374226	379	-10.37	0.29	12	0.13	-295.00	10563.00	5253	20240819	-41.75	2483	20241210	23.24	3840	-20.31	20250113	2905	5.34	20250311	5500	-44.36	20240819	2600	17.69	20241210	1.96	N	083550	500	61 억	225155	N	N	N	N
79	20250317	120656	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	15	2	0.49	48111575	15533	109.71	3050	3120	3050	3965	2135	3050	3097.38	1.82	-117	3153	3101	3068	3016	2983	3085	3000	62	915	500	1890	5	1	12374226	379	-10.39	0.29	12	0.13	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	1.96	N	083550	500	61 억	225155	N	N	N	N
80	20250317	110658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3095	45	2	1.48	42896295	13829	97.68	3050	3120	3050	3965	2135	3050	3101.91	1.82	-470	3153	3101	3068	3016	2983	3085	3000	62	915	500	1890	5	1	12374226	383	-10.49	0.29	12	0.11	-295.00	10563.00	5253	20240819	-41.08	2483	20241210	24.65	3840	-19.40	20250113	2905	6.54	20250311	5500	-43.73	20240819	2600	19.04	20241210	1.96	N	083550	500	61 억	225155	N	N	N	N
81	20250317	100656	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3090	40	2	1.31	8222770	2692	19.01	3050	3090	3050	3965	2135	3050	3054.52	1.82	267	3153	3101	3068	3016	2983	3085	3000	62	915	500	1890	5	1	12374226	382	-10.47	0.29	12	0.02	-295.00	10563.00	5253	20240819	-41.18	2483	20241210	24.45	3840	-19.53	20250113	2905	6.37	20250311	5500	-43.82	20240819	2600	18.85	20241210	1.96	N	083550	500	61 억	225155	N	N	N	N
82	20250317	090657	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	25	2	0.82	176925	58	0.41	3050	3075	3050	3965	2135	3050	3050.43	1.82	-8	3153	3101	3068	3016	2983	3085	3000	62	915	500	1890	5	1	12374226	381	-10.42	0.29	12	0.00	-295.00	10563.00	5253	20240819	-41.46	2483	20241210	23.84	3840	-19.92	20250113	2905	5.85	20250311	5500	-44.09	20240819	2600	18.27	20241210	1.96	N	083550	500	61 억	225155	N	N	N	N
83	20250314	160655	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3050	-35	5	-1.13	43581879	14155	42.35	3060	3120	3035	4010	2160	3085	3078.90	1.82	-396	3161	3122	3086	3047	3011	3105	3030	62	925	500	1910	5	1	12374226	377	-10.34	0.29	12	0.11	-295.00	10563.00	5253	20240819	-41.94	2483	20241210	22.84	3840	-20.57	20250113	2905	4.99	20250311	5500	-44.55	20240819	2600	17.31	20241210	1.95	N	083550	500	61 억	225551	N	N	N	N
84	20250314	150659	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	-10	5	-0.32	35781409	11612	34.74	3060	3120	3035	4010	2160	3085	3081.42	1.82	-219	3161	3122	3086	3047	3011	3105	3030	62	925	500	1910	5	1	12374226	381	-10.42	0.29	12	0.09	-295.00	10563.00	5253	20240819	-41.46	2483	20241210	23.84	3840	-19.92	20250113	2905	5.85	20250311	5500	-44.09	20240819	2600	18.27	20241210	1.95	N	083550	500	61 억	225551	N	N	N	N
85	20250314	140654	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3085	0	3	0.00	33077309	10739	32.13	3060	3120	3035	4010	2160	3085	3080.11	1.82	-20	3161	3122	3086	3047	3011	3105	3030	62	925	500	1910	5	1	12374226	382	-10.46	0.29	12	0.09	-295.00	10563.00	5253	20240819	-41.27	2483	20241210	24.24	3840	-19.66	20250113	2905	6.20	20250311	5500	-43.91	20240819	2600	18.65	20241210	1.95	N	083550	500	61 억	225551	N	N	N	N
86	20250314	130654	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3050	-35	5	-1.13	17703970	5791	17.33	3060	3085	3035	4010	2160	3085	3057.15	1.82	228	3161	3122	3086	3047	3011	3105	3030	62	925	500	1910	5	1	12374226	377	-10.34	0.29	12	0.05	-295.00	10563.00	5253	20240819	-41.94	2483	20241210	22.84	3840	-20.57	20250113	2905	4.99	20250311	5500	-44.55	20240819	2600	17.31	20241210	1.95	N	083550	500	61 억	225551	N	N	N	N
87	20250314	120657	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	-25	5	-0.81	16700175	5463	16.35	3060	3085	3035	4010	2160	3085	3056.96	1.82	510	3161	3122	3086	3047	3011	3105	3030	62	925	500	1910	5	1	12374226	379	-10.37	0.29	12	0.04	-295.00	10563.00	5253	20240819	-41.75	2483	20241210	23.24	3840	-20.31	20250113	2905	5.34	20250311	5500	-44.36	20240819	2600	17.69	20241210	1.95	N	083550	500	61 억	225551	N	N	N	N
88	20250314	110655	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3050	-35	5	-1.13	10497010	3428	10.26	3060	3085	3050	4010	2160	3085	3062.14	1.82	488	3161	3122	3086	3047	3011	3105	3030	62	925	500	1910	5	1	12374226	377	-10.34	0.29	12	0.03	-295.00	10563.00	5253	20240819	-41.94	2483	20241210	22.84	3840	-20.57	20250113	2905	4.99	20250311	5500	-44.55	20240819	2600	17.31	20241210	1.95	N	083550	500	61 억	225551	N	N	N	N
89	20250314	100655	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	-20	5	-0.65	4273810	1392	4.17	3060	3085	3060	4010	2160	3085	3070.27	1.82	172	3161	3122	3086	3047	3011	3105	3030	62	925	500	1910	5	1	12374226	379	-10.39	0.29	12	0.01	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	1.95	N	083550	500	61 억	225551	N	N	N	N
90	20250314	090658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3085	0	3	0.00	144670	47	0.14	3060	3085	3060	4010	2160	3085	3078.09	1.82	-30	3161	3122	3086	3047	3011	3105	3030	62	925	500	1910	5	1	12374226	382	-10.46	0.29	12	0.00	-295.00	10563.00	5253	20240819	-41.27	2483	20241210	24.24	3840	-19.66	20250113	2905	6.20	20250311	5500	-43.91	20240819	2600	18.65	20241210	1.95	N	083550	500	61 억	225551	N	N	N	N
91	20250313	160650	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3085	-15	5	-0.48	103087691	33391	224.06	3100	3125	3050	4030	2170	3100	3081.85	1.71	1736	3183	3141	3093	3051	3003	3162	3072	62	930	500	1920	5	1	12374226	382	-10.46	0.29	12	0.27	-295.00	10563.00	5253	20240819	-41.27	2483	20241210	24.24	3840	-19.66	20250113	2905	6.20	20250311	5500	-43.91	20240819	2600	18.65	20241210	1.94	N	083550	500	61 억	211215	N	N	N	N
92	20250313	150651	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	-35	5	-1.13	95399771	30879	207.20	3100	3125	3050	4030	2170	3100	3084.43	1.71	2018	3183	3141	3093	3051	3003	3162	3072	62	930	500	1920	5	1	12374226	379	-10.39	0.29	12	0.25	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	1.94	N	083550	500	61 억	211215	N	N	N	N
93	20250313	140651	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3085	-15	5	-0.48	93481071	30253	203.00	3100	3125	3050	4030	2170	3100	3085.03	1.71	2028	3183	3141	3093	3051	3003	3162	3072	62	930	500	1920	5	1	12374226	382	-10.46	0.29	12	0.24	-295.00	10563.00	5253	20240819	-41.27	2483	20241210	24.24	3840	-19.66	20250113	2905	6.20	20250311	5500	-43.91	20240819	2600	18.65	20241210	1.94	N	083550	500	61 억	211215	N	N	N	N
94	20250313	130651	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	-35	5	-1.13	89359411	28912	194.00	3100	3125	3050	4030	2170	3100	3085.85	1.71	2038	3183	3141	3093	3051	3003	3162	3072	62	930	500	1920	5	1	12374226	379	-10.39	0.29	12	0.23	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2905	5.51	20250311	5500	-44.27	20240819	2600	17.88	20241210	1.94	N	083550	500	61 억	211215	N	N	N	N
95	20250313	120651	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	0	3	0.00	72287261	23324	156.51	3100	3125	3065	4030	2170	3100	3098.71	1.71	2040	3183	3141	3093	3051	3003	3162	3072	62	930	500	1920	5	1	12374226	384	-10.51	0.29	12	0.19	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2905	6.71	20250311	5500	-43.64	20240819	2600	19.23	20241210	1.94	N	083550	500	61 억	211215	N	N	N	N
96	20250313	110650	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	0	3	0.00	69668176	22475	150.81	3100	3125	3090	4030	2170	3100	3099.65	1.71	2351	3183	3141	3093	3051	3003	3162	3072	62	930	500	1920	5	1	12374226	384	-10.51	0.29	12	0.18	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2905	6.71	20250311	5500	-43.64	20240819	2600	19.23	20241210	1.94	N	083550	500	61 억	211215	N	N	N	N
97	20250313	100650	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3095	-5	5	-0.16	62566891	20179	135.40	3100	3125	3095	4030	2170	3100	3101.18	1.71	2064	3183	3141	3093	3051	3003	3162	3072	62	930	500	1920	5	1	12374226	383	-10.49	0.29	12	0.16	-295.00	10563.00	5253	20240819	-41.08	2483	20241210	24.65	3840	-19.40	20250113	2905	6.54	20250311	5500	-43.73	20240819	2600	19.04	20241210	1.94	N	083550	500	61 억	211215	N	N	N	N
98	20250313	090652	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3110	10	2	0.32	43906955	14163	95.03	3100	3125	3100	4030	2170	3100	3100.40	1.71	-525	3183	3141	3093	3051	3003	3162	3072	62	930	500	1920	5	1	12374226	385	-10.54	0.29	12	0.11	-295.00	10563.00	5253	20240819	-40.80	2483	20241210	25.25	3840	-19.01	20250113	2905	7.06	20250311	5500	-43.45	20240819	2600	19.62	20241210	1.94	N	083550	500	61 억	211215	N	N	N	N
99	20250312	160647	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	40	2	1.31	44010755	14178	27.31	3055	3135	3045	3975	2145	3060	3104.16	1.67	4552	3216	3137	3021	2942	2826	3177	2982	62	915	500	1890	5	1	12374226	384	-10.51	0.29	12	0.11	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2905	6.71	20250311	5500	-43.64	20240819	2600	19.23	20241210	1.95	N	083550	500	61 억	206663	N	N	N	N
100	20250312	150649	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3105	45	2	1.47	37663380	12131	23.37	3055	3135	3045	3975	2145	3060	3104.72	1.67	4655	3216	3137	3021	2942	2826	3177	2982	62	915	500	1890	5	1	12374226	384	-10.53	0.29	12	0.10	-295.00	10563.00	5253	20240819	-40.89	2483	20241210	25.05	3840	-19.14	20250113	2905	6.88	20250311	5500	-43.55	20240819	2600	19.42	20241210	1.95	N	083550	500	61 억	206663	N	N	N	N
101	20250312	140647	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3125	65	2	2.12	34884465	11238	21.65	3055	3135	3045	3975	2145	3060	3104.15	1.67	4714	3216	3137	3021	2942	2826	3177	2982	62	915	500	1890	5	1	12374226	387	-10.59	0.30	12	0.09	-295.00	10563.00	5253	20240819	-40.51	2483	20241210	25.86	3840	-18.62	20250113	2905	7.57	20250311	5500	-43.18	20240819	2600	20.19	20241210	1.95	N	083550	500	61 억	206663	N	N	N	N
102	20250312	130647	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	40	2	1.31	32310385	10413	20.06	3055	3135	3045	3975	2145	3060	3102.89	1.67	4893	3216	3137	3021	2942	2826	3177	2982	62	915	500	1890	5	1	12374226	384	-10.51	0.29	12	0.08	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2905	6.71	20250311	5500	-43.64	20240819	2600	19.23	20241210	1.95	N	083550	500	61 억	206663	N	N	N	N
103	20250312	120649	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	40	2	1.31	30849860	9942	19.15	3055	3135	3045	3975	2145	3060	3102.98	1.67	4874	3216	3137	3021	2942	2826	3177	2982	62	915	500	1890	5	1	12374226	384	-10.51	0.29	12	0.08	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2905	6.71	20250311	5500	-43.64	20240819	2600	19.23	20241210	1.95	N	083550	500	61 억	206663	N	N	N	N
104	20250312	110644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3125	65	2	2.12	28864300	9306	17.93	3055	3135	3045	3975	2145	3060	3101.69	1.67	4875	3216	3137	3021	2942	2826	3177	2982	62	915	500	1890	5	1	12374226	387	-10.59	0.30	12	0.08	-295.00	10563.00	5253	20240819	-40.51	2483	20241210	25.86	3840	-18.62	20250113	2905	7.57	20250311	5500	-43.18	20240819	2600	20.19	20241210	1.95	N	083550	500	61 억	206663	N	N	N	N
105	20250312	100645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	40	2	1.31	23467715	7581	14.60	3055	3125	3045	3975	2145	3060	3095.60	1.67	4969	3216	3137	3021	2942	2826	3177	2982	62	915	500	1890	5	1	12374226	384	-10.51	0.29	12	0.06	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2905	6.71	20250311	5500	-43.64	20240819	2600	19.23	20241210	1.95	N	083550	500	61 억	206663	N	N	N	N
106	20250312	090650	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3045	-15	5	-0.49	2836430	929	1.79	3055	3060	3045	3975	2145	3060	3053.21	1.67	657	3216	3137	3021	2942	2826	3177	2982	62	915	500	1890	5	1	12374226	377	-10.32	0.29	12	0.01	-295.00	10563.00	5253	20240819	-42.03	2483	20241210	22.63	3840	-20.70	20250113	2905	4.82	20250311	5500	-44.64	20240819	2600	17.12	20241210	1.95	N	083550	500	61 억	206663	N	N	N	N
107	20250311	160641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	75	2	2.51	152447660	51756	221.84	2910	3100	2905	3880	2090	2985	2945.51	1.63	5186	3081	3032	3001	2952	2921	3017	2937	62	895	500	1850	5	1	12374226	379	-10.37	0.29	12	0.42	-295.00	10563.00	5253	20240819	-41.75	2483	20241210	23.24	3840	-20.31	20250113	2905	5.34	20250311	5500	-44.36	20240819	2600	17.69	20241210	1.97	N	083550	500	61 억	201346	N	N	N	N
108	20250311	150644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	75	2	2.51	142652520	48580	208.23	2910	3060	2905	3880	2090	2985	2936.45	1.63	6208	3081	3032	3001	2952	2921	3017	2937	62	895	500	1850	5	1	12374226	379	-10.37	0.29	12	0.39	-295.00	10563.00	5253	20240819	-41.75	2483	20241210	23.24	3840	-20.31	20250113	2905	5.34	20250311	5500	-44.36	20240819	2600	17.69	20241210	1.97	N	083550	500	61 억	201346	N	N	N	N
109	20250311	140644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-35	5	-1.17	125949265	43031	184.44	2910	3005	2905	3880	2090	2985	2926.94	1.63	3885	3081	3032	3001	2952	2921	3017	2937	62	895	500	1850	5	1	12374226	365	-10.00	0.28	12	0.35	-295.00	10563.00	5253	20240819	-43.84	2483	20241210	18.81	3840	-23.18	20250113	2905	1.55	20250311	5500	-46.36	20240819	2600	13.46	20241210	1.97	N	083550	500	61 억	201346	N	N	N	N
110	20250311	130644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2945	-40	5	-1.34	124191920	42435	181.89	2910	3005	2905	3880	2090	2985	2926.64	1.63	3667	3081	3032	3001	2952	2921	3017	2937	62	895	500	1850	5	1	12374226	364	-9.98	0.28	12	0.34	-295.00	10563.00	5253	20240819	-43.94	2483	20241210	18.61	3840	-23.31	20250113	2905	1.38	20250311	5500	-46.45	20240819	2600	13.27	20241210	1.97	N	083550	500	61 억	201346	N	N	N	N
111	20250311	120643	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-55	5	-1.84	122648995	41910	179.64	2910	3005	2905	3880	2090	2985	2926.49	1.63	3359	3081	3032	3001	2952	2921	3017	2937	62	895	500	1850	5	1	12374226	363	-9.93	0.28	12	0.34	-295.00	10563.00	5253	20240819	-44.22	2483	20241210	18.00	3840	-23.70	20250113	2905	0.86	20250311	5500	-46.73	20240819	2600	12.69	20241210	1.97	N	083550	500	61 억	201346	N	N	N	N
112	20250311	110643	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-55	5	-1.84	98364445	33574	143.91	2910	3005	2905	3880	2090	2985	2929.78	1.63	-788	3081	3032	3001	2952	2921	3017	2937	62	895	500	1850	5	1	12374226	363	-9.93	0.28	12	0.27	-295.00	10563.00	5253	20240819	-44.22	2483	20241210	18.00	3840	-23.70	20250113	2905	0.86	20250311	5500	-46.73	20240819	2600	12.69	20241210	1.97	N	083550	500	61 억	201346	N	N	N	N
113	20250311	100645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-50	5	-1.68	61314175	20924	89.69	2910	3005	2905	3880	2090	2985	2930.33	1.63	-67	3081	3032	3001	2952	2921	3017	2937	62	895	500	1850	5	1	12374226	363	-9.95	0.28	12	0.17	-295.00	10563.00	5253	20240819	-44.13	2483	20241210	18.20	3840	-23.57	20250113	2905	1.03	20250311	5500	-46.64	20240819	2600	12.88	20241210	1.97	N	083550	500	61 억	201346	N	N	N	N
114	20250311	090645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-35	5	-1.17	10971455	3737	16.02	2910	3005	2905	3880	2090	2985	2935.90	1.63	-532	3081	3032	3001	2952	2921	3017	2937	62	895	500	1850	5	1	12374226	365	-10.00	0.28	12	0.03	-295.00	10563.00	5253	20240819	-43.84	2483	20241210	18.81	3840	-23.18	20250113	2905	1.55	20250311	5500	-46.36	20240819	2600	13.46	20241210	1.97	N	083550	500	61 억	201346	N	N	N	N
115	20250310	160638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	-20	5	-0.67	69933505	23329	69.50	3045	3050	2970	3905	2105	3005	2997.71	1.60	2945	3125	3065	3035	2975	2945	3050	2960	62	900	500	1860	5	1	12374226	369	-10.12	0.28	12	0.19	-295.00	10563.00	5253	20240819	-43.18	2483	20241210	20.22	3840	-22.27	20250113	2950	1.19	20250102	5500	-45.73	20240819	2600	14.81	20241210	1.96	N	083550	500	61 억	198532	N	N	N	N
116	20250310	150642	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2990	-15	5	-0.50	53217430	17721	52.79	3045	3050	2990	3905	2105	3005	3003.07	1.60	2364	3125	3065	3035	2975	2945	3050	2960	62	900	500	1860	5	1	12374226	370	-10.14	0.28	12	0.14	-295.00	10563.00	5253	20240819	-43.08	2483	20241210	20.42	3840	-22.14	20250113	2950	1.36	20250102	5500	-45.64	20240819	2600	15.00	20241210	1.96	N	083550	500	61 억	198532	N	N	N	N
117	20250310	140641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3000	-5	5	-0.17	46770175	15567	46.38	3045	3050	2995	3905	2105	3005	3004.44	1.60	2100	3125	3065	3035	2975	2945	3050	2960	62	900	500	1860	5	1	12374226	371	-10.17	0.28	12	0.13	-295.00	10563.00	5253	20240819	-42.89	2483	20241210	20.82	3840	-21.88	20250113	2950	1.69	20250102	5500	-45.45	20240819	2600	15.38	20241210	1.96	N	083550	500	61 억	198532	N	N	N	N
118	20250310	130640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	15	2	0.50	36069995	12000	35.75	3045	3050	2995	3905	2105	3005	3005.83	1.60	1645	3125	3065	3035	2975	2945	3050	2960	62	900	500	1860	5	1	12374226	374	-10.24	0.29	12	0.10	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	3840	-21.35	20250113	2950	2.37	20250102	5500	-45.09	20240819	2600	16.15	20241210	1.96	N	083550	500	61 억	198532	N	N	N	N
119	20250310	120639	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	15	2	0.50	30844280	10260	30.57	3045	3050	2995	3905	2105	3005	3006.27	1.60	1430	3125	3065	3035	2975	2945	3050	2960	62	900	500	1860	5	1	12374226	374	-10.24	0.29	12	0.08	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	3840	-21.35	20250113	2950	2.37	20250102	5500	-45.09	20240819	2600	16.15	20241210	1.96	N	083550	500	61 억	198532	N	N	N	N
120	20250310	110638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3010	5	2	0.17	23760760	7905	23.55	3045	3050	2995	3905	2105	3005	3005.79	1.60	1422	3125	3065	3035	2975	2945	3050	2960	62	900	500	1860	5	1	12374226	372	-10.20	0.28	12	0.06	-295.00	10563.00	5253	20240819	-42.70	2483	20241210	21.22	3840	-21.61	20250113	2950	2.03	20250102	5500	-45.27	20240819	2600	15.77	20241210	1.96	N	083550	500	61 억	198532	N	N	N	N
121	20250310	100640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3025	20	2	0.67	22230120	7397	22.04	3045	3050	2995	3905	2105	3005	3005.29	1.60	1143	3125	3065	3035	2975	2945	3050	2960	62	900	500	1860	5	1	12374226	374	-10.25	0.29	12	0.06	-295.00	10563.00	5253	20240819	-42.41	2483	20241210	21.83	3840	-21.22	20250113	2950	2.54	20250102	5500	-45.00	20240819	2600	16.35	20241210	1.96	N	083550	500	61 억	198532	N	N	N	N
122	20250310	090640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	10	2	0.33	2123115	704	2.10	3045	3045	3005	3905	2105	3005	3015.79	1.60	-104	3125	3065	3035	2975	2945	3050	2960	62	900	500	1860	5	1	12374226	373	-10.22	0.29	12	0.01	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2950	2.20	20250102	5500	-45.18	20240819	2600	15.96	20241210	1.96	N	083550	500	61 억	198532	N	N	N	N
123	20250307	160637	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-85	5	-2.75	101861470	33483	159.49	3095	3095	3005	4015	2165	3090	3042.20	1.59	1559	3196	3142	3096	3042	2996	3120	3020	62	925	500	1910	5	1	12374226	372	-10.19	0.28	12	0.27	-295.00	10563.00	5253	20240819	-42.79	2483	20241210	21.02	3840	-21.74	20250113	2950	1.86	20250102	5500	-45.36	20240819	2600	15.58	20241210	1.96	N	083550	500	61 억	196973	N	N	N	N
124	20250307	150641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	-75	5	-2.43	57068295	18712	89.13	3095	3095	3015	4015	2165	3090	3049.82	1.59	2699	3196	3142	3096	3042	2996	3120	3020	62	925	500	1910	5	1	12374226	373	-10.22	0.29	12	0.15	-295.00	10563.00	5253	20240819	-42.60	2483	20241210	21.43	3840	-21.48	20250113	2950	2.20	20250102	5500	-45.18	20240819	2600	15.96	20241210	1.96	N	083550	500	61 억	196973	N	N	N	N
125	20250307	140639	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3080	-10	5	-0.32	19379625	6304	30.03	3095	3095	3070	4015	2165	3090	3074.18	1.59	1326	3196	3142	3096	3042	2996	3120	3020	62	925	500	1910	5	1	12374226	381	-10.44	0.29	12	0.05	-295.00	10563.00	5253	20240819	-41.37	2483	20241210	24.04	3840	-19.79	20250113	2950	4.41	20250102	5500	-44.00	20240819	2600	18.46	20241210	1.96	N	083550	500	61 억	196973	N	N	N	N
126	20250307	130639	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3085	-5	5	-0.16	19342615	6292	29.97	3095	3095	3070	4015	2165	3090	3074.16	1.59	1326	3196	3142	3096	3042	2996	3120	3020	62	925	500	1910	5	1	12374226	382	-10.46	0.29	12	0.05	-295.00	10563.00	5253	20240819	-41.27	2483	20241210	24.24	3840	-19.66	20250113	2950	4.58	20250102	5500	-43.91	20240819	2600	18.65	20241210	1.96	N	083550	500	61 억	196973	N	N	N	N
127	20250307	120640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3080	-10	5	-0.32	18763295	6104	29.07	3095	3095	3070	4015	2165	3090	3073.93	1.59	1298	3196	3142	3096	3042	2996	3120	3020	62	925	500	1910	5	1	12374226	381	-10.44	0.29	12	0.05	-295.00	10563.00	5253	20240819	-41.37	2483	20241210	24.04	3840	-19.79	20250113	2950	4.41	20250102	5500	-44.00	20240819	2600	18.46	20241210	1.96	N	083550	500	61 억	196973	N	N	N	N
128	20250307	110639	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3070	-20	5	-0.65	18575610	6043	28.78	3095	3095	3070	4015	2165	3090	3073.91	1.59	1287	3196	3142	3096	3042	2996	3120	3020	62	925	500	1910	5	1	12374226	380	-10.41	0.29	12	0.05	-295.00	10563.00	5253	20240819	-41.56	2483	20241210	23.64	3840	-20.05	20250113	2950	4.07	20250102	5500	-44.18	20240819	2600	18.08	20241210	1.96	N	083550	500	61 억	196973	N	N	N	N
129	20250307	100637	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	-15	5	-0.49	8512040	2765	13.17	3095	3095	3070	4015	2165	3090	3078.50	1.59	71	3196	3142	3096	3042	2996	3120	3020	62	925	500	1910	5	1	12374226	381	-10.42	0.29	12	0.02	-295.00	10563.00	5253	20240819	-41.46	2483	20241210	23.84	3840	-19.92	20250113	2950	4.24	20250102	5500	-44.09	20240819	2600	18.27	20241210	1.96	N	083550	500	61 억	196973	N	N	N	N
130	20250307	090641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3095	5	2	0.16	405445	131	0.62	3095	3095	3095	4015	2165	3090	3095.00	1.59	-68	3196	3142	3096	3042	2996	3120	3020	62	925	500	1910	5	1	12374226	383	-10.49	0.29	12	0.00	-295.00	10563.00	5253	20240819	-41.08	2483	20241210	24.65	3840	-19.40	20250113	2950	4.92	20250102	5500	-43.73	20240819	2600	19.04	20241210	1.96	N	083550	500	61 억	196973	N	N	N	N
131	20250306	160636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3090	-10	5	-0.32	64733550	20994	81.27	3100	3150	3050	4030	2170	3100	3083.43	1.60	-899	3160	3130	3115	3085	3070	3122	3077	62	930	500	1920	5	1	12374226	382	-10.47	0.29	12	0.17	-295.00	10563.00	5253	20240819	-41.18	2483	20241210	24.45	3840	-19.53	20250113	2950	4.75	20250102	5500	-43.82	20240819	2600	18.85	20241210	1.99	N	083550	500	61 억	197851	N	N	N	N
132	20250306	150635	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	-35	5	-1.13	63019060	20439	79.12	3100	3150	3050	4030	2170	3100	3083.28	1.60	-466	3160	3130	3115	3085	3070	3122	3077	62	930	500	1920	5	1	12374226	379	-10.39	0.29	12	0.17	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2950	3.90	20250102	5500	-44.27	20240819	2600	17.88	20241210	1.99	N	083550	500	61 억	197851	N	N	N	N
133	20250306	140634	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	-35	5	-1.13	50038135	16194	62.69	3100	3150	3065	4030	2170	3100	3089.92	1.60	-396	3160	3130	3115	3085	3070	3122	3077	62	930	500	1920	5	1	12374226	379	-10.39	0.29	12	0.13	-295.00	10563.00	5253	20240819	-41.65	2483	20241210	23.44	3840	-20.18	20250113	2950	3.90	20250102	5500	-44.27	20240819	2600	17.88	20241210	1.99	N	083550	500	61 억	197851	N	N	N	N
134	20250306	130636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	0	3	0.00	33698975	10891	42.16	3100	3150	3065	4030	2170	3100	3094.20	1.60	-399	3160	3130	3115	3085	3070	3122	3077	62	930	500	1920	5	1	12374226	384	-10.51	0.29	12	0.09	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2950	5.08	20250102	5500	-43.64	20240819	2600	19.23	20241210	1.99	N	083550	500	61 억	197851	N	N	N	N
135	20250306	120634	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	0	3	0.00	32524075	10512	40.69	3100	3150	3065	4030	2170	3100	3093.99	1.60	-393	3160	3130	3115	3085	3070	3122	3077	62	930	500	1920	5	1	12374226	384	-10.51	0.29	12	0.08	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2950	5.08	20250102	5500	-43.64	20240819	2600	19.23	20241210	1.99	N	083550	500	61 억	197851	N	N	N	N
136	20250306	110632	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3090	-10	5	-0.32	30533875	9870	38.21	3100	3150	3065	4030	2170	3100	3093.60	1.60	-362	3160	3130	3115	3085	3070	3122	3077	62	930	500	1920	5	1	12374226	382	-10.47	0.29	12	0.08	-295.00	10563.00	5253	20240819	-41.18	2483	20241210	24.45	3840	-19.53	20250113	2950	4.75	20250102	5500	-43.82	20240819	2600	18.85	20241210	1.99	N	083550	500	61 억	197851	N	N	N	N
137	20250306	100634	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3095	-5	5	-0.16	14385210	4636	17.95	3100	3150	3095	4030	2170	3100	3102.94	1.60	-604	3160	3130	3115	3085	3070	3122	3077	62	930	500	1920	5	1	12374226	383	-10.49	0.29	12	0.04	-295.00	10563.00	5253	20240819	-41.08	2483	20241210	24.65	3840	-19.40	20250113	2950	4.92	20250102	5500	-43.73	20240819	2600	19.04	20241210	1.99	N	083550	500	61 억	197851	N	N	N	N
138	20250306	090638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3120	20	2	0.65	1111180	358	1.39	3100	3150	3100	4030	2170	3100	3103.85	1.60	-11	3160	3130	3115	3085	3070	3122	3077	62	930	500	1920	5	1	12374226	386	-10.58	0.30	12	0.00	-295.00	10563.00	5253	20240819	-40.61	2483	20241210	25.65	3840	-18.75	20250113	2950	5.76	20250102	5500	-43.27	20240819	2600	20.00	20241210	1.99	N	083550	500	61 억	197851	N	N	N	N
139	20250305	160628	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3100	-5	5	-0.16	80593702	25833	130.18	3105	3145	3100	4035	2175	3105	3119.80	1.58	2279	3221	3162	3131	3072	3041	3147	3057	62	930	500	1920	5	1	12374226	384	-10.51	0.29	12	0.21	-295.00	10563.00	5253	20240819	-40.99	2483	20241210	24.85	3840	-19.27	20250113	2950	5.08	20250102	5500	-43.64	20240819	2600	19.23	20241210	1.97	N	083550	500	61 억	195573	N	N	N	N
140	20250305	150630	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3115	10	2	0.32	64993897	20802	104.83	3105	3145	3105	4035	2175	3105	3124.41	1.58	2178	3221	3162	3131	3072	3041	3147	3057	62	930	500	1920	5	1	12374226	385	-10.56	0.29	12	0.17	-295.00	10563.00	5253	20240819	-40.70	2483	20241210	25.45	3840	-18.88	20250113	2950	5.59	20250102	5500	-43.36	20240819	2600	19.81	20241210	1.97	N	083550	500	61 억	195573	N	N	N	N
141	20250305	140629	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3135	30	2	0.97	53999327	17270	87.03	3105	3145	3105	4035	2175	3105	3126.77	1.58	1294	3221	3162	3131	3072	3041	3147	3057	62	930	500	1920	5	1	12374226	388	-10.63	0.30	12	0.14	-295.00	10563.00	5253	20240819	-40.32	2483	20241210	26.26	3840	-18.36	20250113	2950	6.27	20250102	5500	-43.00	20240819	2600	20.58	20241210	1.97	N	083550	500	61 억	195573	N	N	N	N
142	20250305	130627	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3135	30	2	0.97	53064340	16971	85.52	3105	3145	3105	4035	2175	3105	3126.77	1.58	1314	3221	3162	3131	3072	3041	3147	3057	62	930	500	1920	5	1	12374226	388	-10.63	0.30	12	0.14	-295.00	10563.00	5253	20240819	-40.32	2483	20241210	26.26	3840	-18.36	20250113	2950	6.27	20250102	5500	-43.00	20240819	2600	20.58	20241210	1.97	N	083550	500	61 억	195573	N	N	N	N
143	20250305	120630	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3115	10	2	0.32	6738030	2161	10.89	3105	3145	3105	4035	2175	3105	3118.01	1.58	935	3221	3162	3131	3072	3041	3147	3057	62	930	500	1920	5	1	12374226	385	-10.56	0.29	12	0.02	-295.00	10563.00	5253	20240819	-40.70	2483	20241210	25.45	3840	-18.88	20250113	2950	5.59	20250102	5500	-43.36	20240819	2600	19.81	20241210	1.97	N	083550	500	61 억	195573	N	N	N	N
144	20250305	110625	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3135	30	2	0.97	3138610	1007	5.07	3105	3145	3105	4035	2175	3105	3116.79	1.58	40	3221	3162	3131	3072	3041	3147	3057	62	930	500	1920	5	1	12374226	388	-10.63	0.30	12	0.01	-295.00	10563.00	5253	20240819	-40.32	2483	20241210	26.26	3840	-18.36	20250113	2950	6.27	20250102	5500	-43.00	20240819	2600	20.58	20241210	1.97	N	083550	500	61 억	195573	N	N	N	N
145	20250305	100629	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3115	10	2	0.32	2773935	890	4.48	3105	3145	3105	4035	2175	3105	3116.78	1.58	40	3221	3162	3131	3072	3041	3147	3057	62	930	500	1920	5	1	12374226	385	-10.56	0.29	12	0.01	-295.00	10563.00	5253	20240819	-40.70	2483	20241210	25.45	3840	-18.88	20250113	2950	5.59	20250102	5500	-43.36	20240819	2600	19.81	20241210	1.97	N	083550	500	61 억	195573	N	N	N	N
146	20250305	090626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3110	5	2	0.16	2203380	708	3.57	3105	3130	3105	4035	2175	3105	3112.12	1.58	12	3221	3162	3131	3072	3041	3147	3057	62	930	500	1920	5	1	12374226	385	-10.54	0.29	12	0.01	-295.00	10563.00	5253	20240819	-40.80	2483	20241210	25.25	3840	-19.01	20250113	2950	5.42	20250102	5500	-43.45	20240819	2600	19.62	20241210	1.97	N	083550	500	61 억	195573	N	N	N	N
147	20250304	160621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3105	-85	5	-2.66	61757745	19794	112.66	3190	3190	3100	4145	2235	3190	3120.02	1.57	1181	3290	3240	3200	3150	3110	3265	3175	62	955	500	1970	5	1	12374226	384	-10.53	0.29	12	0.16	-295.00	10563.00	5253	20240819	-40.89	2483	20241210	25.05	3840	-19.14	20250113	2950	5.25	20250102	5500	-43.55	20240819	2600	19.42	20241210	1.97	N	083550	500	61 억	194564	N	N	N	N
148	20250304	150617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3115	-75	5	-2.35	29985570	9561	54.42	3190	3190	3100	4145	2235	3190	3136.24	1.57	-21	3290	3240	3200	3150	3110	3265	3175	62	955	500	1970	5	1	12374226	385	-10.56	0.29	12	0.08	-295.00	10563.00	5253	20240819	-40.70	2483	20241210	25.45	3840	-18.88	20250113	2950	5.59	20250102	5500	-43.36	20240819	2600	19.81	20241210	1.97	N	083550	500	61 억	194564	N	N	N	N
149	20250304	140622	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3115	-75	5	-2.35	27816530	8865	50.46	3190	3190	3100	4145	2235	3190	3137.79	1.57	-21	3290	3240	3200	3150	3110	3265	3175	62	955	500	1970	5	1	12374226	385	-10.56	0.29	12	0.07	-295.00	10563.00	5253	20240819	-40.70	2483	20241210	25.45	3840	-18.88	20250113	2950	5.59	20250102	5500	-43.36	20240819	2600	19.81	20241210	1.97	N	083550	500	61 억	194564	N	N	N	N
150	20250304	130619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3110	-80	5	-2.51	27654375	8813	50.16	3190	3190	3100	4145	2235	3190	3137.91	1.57	-5	3290	3240	3200	3150	3110	3265	3175	62	955	500	1970	5	1	12374226	385	-10.54	0.29	12	0.07	-295.00	10563.00	5253	20240819	-40.80	2483	20241210	25.25	3840	-19.01	20250113	2950	5.42	20250102	5500	-43.45	20240819	2600	19.62	20241210	1.97	N	083550	500	61 억	194564	N	N	N	N
151	20250304	120619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	-50	5	-1.57	24021600	7650	43.54	3190	3190	3100	4145	2235	3190	3140.08	1.57	-284	3290	3240	3200	3150	3110	3265	3175	62	955	500	1970	5	1	12374226	389	-10.64	0.30	12	0.06	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	1.97	N	083550	500	61 억	194564	N	N	N	N
152	20250304	110620	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3155	-35	5	-1.10	21547660	6862	39.06	3190	3190	3100	4145	2235	3190	3140.14	1.57	-300	3290	3240	3200	3150	3110	3265	3175	62	955	500	1970	5	1	12374226	390	-10.69	0.30	12	0.06	-295.00	10563.00	5253	20240819	-39.94	2483	20241210	27.06	3840	-17.84	20250113	2950	6.95	20250102	5500	-42.64	20240819	2600	21.35	20241210	1.97	N	083550	500	61 억	194564	N	N	N	N
153	20250304	100617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3155	-35	5	-1.10	21226180	6760	38.48	3190	3190	3100	4145	2235	3190	3139.97	1.57	-286	3290	3240	3200	3150	3110	3265	3175	62	955	500	1970	5	1	12374226	390	-10.69	0.30	12	0.05	-295.00	10563.00	5253	20240819	-39.94	2483	20241210	27.06	3840	-17.84	20250113	2950	6.95	20250102	5500	-42.64	20240819	2600	21.35	20241210	1.97	N	083550	500	61 억	194564	N	N	N	N
154	20250304	090616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3150	-40	5	-1.25	1029410	325	1.85	3190	3190	3150	4145	2235	3190	3167.42	1.57	-296	3290	3240	3200	3150	3110	3265	3175	62	955	500	1970	5	1	12374226	390	-10.68	0.30	12	0.00	-295.00	10563.00	5253	20240819	-40.03	2483	20241210	26.86	3840	-17.97	20250113	2950	6.78	20250102	5500	-42.73	20240819	2600	21.15	20241210	1.97	N	083550	500	61 억	194564	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History