KissMeData/065950/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160623	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2215	5	2	0.23	355313490	159849	42.67	2205	2245	2205	2870	1550	2210	2222.82	1.00	39133	2293	2251	2228	2186	2163	2240	2175	141	660	500	1540	5	1	28231302	625	-13.59	0.84	12	0.57	-163.00	2642.00	3750	20240819	-40.93	1900	20241209	16.58	2780	-20.32	20250109	2090	5.98	20250102	3750	-40.93	20240819	1900	16.58	20241209	4.20	N	065950	500	141 억	282390	N	N	N	N
3	20250124	150622	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	10	2	0.45	328242315	147652	39.41	2205	2245	2205	2870	1550	2210	2223.09	1.00	41498	2293	2251	2228	2186	2163	2240	2175	141	660	500	1540	5	1	28231302	627	-13.62	0.84	12	0.52	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	2090	6.22	20250102	3750	-40.80	20240819	1900	16.84	20241209	4.20	N	065950	500	141 억	282390	N	N	N	N
4	20250124	140621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	20	2	0.90	274441640	123488	32.96	2205	2245	2205	2870	1550	2210	2222.42	1.00	39885	2293	2251	2228	2186	2163	2240	2175	141	660	500	1540	5	1	28231302	630	-13.68	0.84	12	0.44	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2090	6.70	20250102	3750	-40.53	20240819	1900	17.37	20241209	4.20	N	065950	500	141 억	282390	N	N	N	N
5	20250124	130622	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2215	5	2	0.23	225865345	101595	27.12	2205	2245	2205	2870	1550	2210	2223.20	1.00	26332	2293	2251	2228	2186	2163	2240	2175	141	660	500	1540	5	1	28231302	625	-13.59	0.84	12	0.36	-163.00	2642.00	3750	20240819	-40.93	1900	20241209	16.58	2780	-20.32	20250109	2090	5.98	20250102	3750	-40.93	20240819	1900	16.58	20241209	4.20	N	065950	500	141 억	282390	N	N	N	N
6	20250124	120619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2235	25	2	1.13	151047680	67819	18.10	2205	2245	2205	2870	1550	2210	2227.24	1.00	7716	2293	2251	2228	2186	2163	2240	2175	141	660	500	1540	5	1	28231302	631	-13.71	0.85	12	0.24	-163.00	2642.00	3750	20240819	-40.40	1900	20241209	17.63	2780	-19.60	20250109	2090	6.94	20250102	3750	-40.40	20240819	1900	17.63	20241209	4.20	N	065950	500	141 억	282390	N	N	N	N
7	20250124	110622	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2225	15	2	0.68	96842520	43535	11.62	2205	2245	2205	2870	1550	2210	2224.50	1.00	6823	2293	2251	2228	2186	2163	2240	2175	141	660	500	1540	5	1	28231302	628	-13.65	0.84	12	0.15	-163.00	2642.00	3750	20240819	-40.67	1900	20241209	17.11	2780	-19.96	20250109	2090	6.46	20250102	3750	-40.67	20240819	1900	17.11	20241209	4.20	N	065950	500	141 억	282390	N	N	N	N
8	20250124	100619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2235	25	2	1.13	63776725	28716	7.66	2205	2245	2205	2870	1550	2210	2220.97	1.00	4686	2293	2251	2228	2186	2163	2240	2175	141	660	500	1540	5	1	28231302	631	-13.71	0.85	12	0.10	-163.00	2642.00	3750	20240819	-40.40	1900	20241209	17.63	2780	-19.60	20250109	2090	6.94	20250102	3750	-40.40	20240819	1900	17.63	20241209	4.20	N	065950	500	141 억	282390	N	N	N	N
9	20250124	090623	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	10	2	0.45	20378980	9226	2.46	2205	2220	2205	2870	1550	2210	2208.86	1.00	729	2293	2251	2228	2186	2163	2240	2175	141	660	500	1540	5	1	28231302	627	-13.62	0.84	12	0.03	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	2090	6.22	20250102	3750	-40.80	20240819	1900	16.84	20241209	4.20	N	065950	500	141 억	282390	N	N	N	N
10	20250123	160620	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2210	-70	5	-3.07	821165500	368627	121.03	2265	2270	2205	2960	1600	2280	2227.69	0.54	130488	2396	2337	2296	2237	2196	2317	2217	141	680	500	1590	5	1	28231302	624	-13.56	0.84	12	1.31	-163.00	2642.00	3750	20240819	-41.07	1900	20241209	16.32	2780	-20.50	20250109	2090	5.74	20250102	3750	-41.07	20240819	1900	16.32	20241209	4.21	N	065950	500	141 억	151902	N	N	N	N
11	20250123	150618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	-50	5	-2.19	738058995	331115	108.71	2265	2270	2205	2960	1600	2280	2229.00	0.54	115921	2396	2337	2296	2237	2196	2317	2217	141	680	500	1590	5	1	28231302	630	-13.68	0.84	12	1.17	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2090	6.70	20250102	3750	-40.53	20240819	1900	17.37	20241209	4.21	N	065950	500	141 억	151902	N	N	N	N
12	20250123	140619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2240	-40	5	-1.75	688219285	308779	101.38	2265	2270	2205	2960	1600	2280	2228.83	0.54	101829	2396	2337	2296	2237	2196	2317	2217	141	680	500	1590	5	1	28231302	632	-13.74	0.85	12	1.09	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	2780	-19.42	20250109	2090	7.18	20250102	3750	-40.27	20240819	1900	17.89	20241209	4.21	N	065950	500	141 억	151902	N	N	N	N
13	20250123	130618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	-50	5	-2.19	652772330	292943	96.18	2265	2270	2205	2960	1600	2280	2228.32	0.54	93205	2396	2337	2296	2237	2196	2317	2217	141	680	500	1590	5	1	28231302	630	-13.68	0.84	12	1.04	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2090	6.70	20250102	3750	-40.53	20240819	1900	17.37	20241209	4.21	N	065950	500	141 억	151902	N	N	N	N
14	20250123	120618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2245	-35	5	-1.54	624063760	280089	91.96	2265	2270	2205	2960	1600	2280	2228.08	0.54	90393	2396	2337	2296	2237	2196	2317	2217	141	680	500	1590	5	1	28231302	634	-13.77	0.85	12	0.99	-163.00	2642.00	3750	20240819	-40.13	1900	20241209	18.16	2780	-19.24	20250109	2090	7.42	20250102	3750	-40.13	20240819	1900	18.16	20241209	4.21	N	065950	500	141 억	151902	N	N	N	N
15	20250123	110611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	-50	5	-2.19	574910365	258169	84.76	2265	2270	2205	2960	1600	2280	2226.87	0.54	81409	2396	2337	2296	2237	2196	2317	2217	141	680	500	1590	5	1	28231302	630	-13.68	0.84	12	0.91	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2090	6.70	20250102	3750	-40.53	20240819	1900	17.37	20241209	4.21	N	065950	500	141 억	151902	N	N	N	N
16	20250123	100617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	-50	5	-2.19	445673635	200113	65.70	2265	2270	2205	2960	1600	2280	2227.10	0.54	62512	2396	2337	2296	2237	2196	2317	2217	141	680	500	1590	5	1	28231302	630	-13.68	0.84	12	0.71	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2090	6.70	20250102	3750	-40.53	20240819	1900	17.37	20241209	4.21	N	065950	500	141 억	151902	N	N	N	N
17	20250123	090617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2240	-40	5	-1.75	104792770	46599	15.30	2265	2270	2235	2960	1600	2280	2248.79	0.54	1843	2396	2337	2296	2237	2196	2317	2217	141	680	500	1590	5	1	28231302	632	-13.74	0.85	12	0.17	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	2780	-19.42	20250109	2090	7.18	20250102	3750	-40.27	20240819	1900	17.89	20241209	4.21	N	065950	500	141 억	151902	N	N	N	N
18	20250122	160613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2280	-50	5	-2.15	690742905	299803	55.44	2335	2355	2255	3025	1635	2330	2304.01	0.51	6168	2483	2406	2353	2276	2223	2445	2315	141	695	500	1630	5	1	28231302	644	-13.99	0.86	12	1.06	-163.00	2642.00	3750	20240819	-39.20	1900	20241209	20.00	2780	-17.99	20250109	2090	9.09	20250102	3750	-39.20	20240819	1900	20.00	20241209	4.32	N	065950	500	141 억	144789	N	N	N	N
19	20250122	150614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2275	-55	5	-2.36	580236595	251147	46.44	2335	2355	2255	3025	1635	2330	2310.35	0.51	2392	2483	2406	2353	2276	2223	2445	2315	141	695	500	1630	5	1	28231302	642	-13.96	0.86	12	0.89	-163.00	2642.00	3750	20240819	-39.33	1900	20241209	19.74	2780	-18.17	20250109	2090	8.85	20250102	3750	-39.33	20240819	1900	19.74	20241209	4.32	N	065950	500	141 억	144789	N	N	N	N
20	20250122	140612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2285	-45	5	-1.93	404462470	174011	32.18	2335	2355	2285	3025	1635	2330	2324.35	0.51	-1359	2483	2406	2353	2276	2223	2445	2315	141	695	500	1630	5	1	28231302	645	-14.02	0.86	12	0.62	-163.00	2642.00	3750	20240819	-39.07	1900	20241209	20.26	2780	-17.81	20250109	2090	9.33	20250102	3750	-39.07	20240819	1900	20.26	20241209	4.32	N	065950	500	141 억	144789	N	N	N	N
21	20250122	130615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2330	0	3	0.00	294917090	126498	23.39	2335	2355	2315	3025	1635	2330	2331.40	0.51	4994	2483	2406	2353	2276	2223	2445	2315	141	695	500	1630	5	1	28231302	658	-14.29	0.88	12	0.45	-163.00	2642.00	3750	20240819	-37.87	1900	20241209	22.63	2780	-16.19	20250109	2090	11.48	20250102	3750	-37.87	20240819	1900	22.63	20241209	4.32	N	065950	500	141 억	144789	N	N	N	N
22	20250122	120613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2325	-5	5	-0.21	265632955	113898	21.06	2335	2355	2315	3025	1635	2330	2332.20	0.51	6895	2483	2406	2353	2276	2223	2445	2315	141	695	500	1630	5	1	28231302	656	-14.26	0.88	12	0.40	-163.00	2642.00	3750	20240819	-38.00	1900	20241209	22.37	2780	-16.37	20250109	2090	11.24	20250102	3750	-38.00	20240819	1900	22.37	20241209	4.32	N	065950	500	141 억	144789	N	N	N	N
23	20250122	110614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2330	0	3	0.00	169966960	72892	13.48	2335	2355	2315	3025	1635	2330	2331.76	0.51	-5517	2483	2406	2353	2276	2223	2445	2315	141	695	500	1630	5	1	28231302	658	-14.29	0.88	12	0.26	-163.00	2642.00	3750	20240819	-37.87	1900	20241209	22.63	2780	-16.19	20250109	2090	11.48	20250102	3750	-37.87	20240819	1900	22.63	20241209	4.32	N	065950	500	141 억	144789	N	N	N	N
24	20250122	100614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2320	-10	5	-0.43	117819285	50484	9.33	2335	2355	2315	3025	1635	2330	2333.79	0.51	-14860	2483	2406	2353	2276	2223	2445	2315	141	695	500	1630	5	1	28231302	655	-14.23	0.88	12	0.18	-163.00	2642.00	3750	20240819	-38.13	1900	20241209	22.11	2780	-16.55	20250109	2090	11.00	20250102	3750	-38.13	20240819	1900	22.11	20241209	4.32	N	065950	500	141 억	144789	N	N	N	N
25	20250122	090615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2340	10	2	0.43	14431235	6167	1.14	2335	2355	2335	3025	1635	2330	2340.07	0.51	-2166	2483	2406	2353	2276	2223	2445	2315	141	695	500	1630	5	1	28231302	661	-14.36	0.89	12	0.02	-163.00	2642.00	3750	20240819	-37.60	1900	20241209	23.16	2780	-15.83	20250109	2090	11.96	20250102	3750	-37.60	20240819	1900	23.16	20241209	4.32	N	065950	500	141 억	144789	N	N	N	N
26	20250121	160610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2330	30	2	1.30	1268656540	536077	208.06	2325	2430	2300	2990	1610	2300	2366.70	0.53	-2678	2383	2341	2308	2266	2233	2325	2250	141	690	500	1610	5	1	28231302	658	-14.29	0.88	12	1.90	-163.00	2642.00	3750	20240819	-37.87	1900	20241209	22.63	2780	-16.19	20250109	2090	11.48	20250102	3750	-37.87	20240819	1900	22.63	20241209	4.24	N	065950	500	141 억	149821	N	N	N	N
27	20250121	150612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2315	15	2	0.65	1198200120	505725	196.28	2325	2430	2300	2990	1610	2300	2369.27	0.53	-8821	2383	2341	2308	2266	2233	2325	2250	141	690	500	1610	5	1	28231302	654	-14.20	0.88	12	1.79	-163.00	2642.00	3750	20240819	-38.27	1900	20241209	21.84	2780	-16.73	20250109	2090	10.77	20250102	3750	-38.27	20240819	1900	21.84	20241209	4.24	N	065950	500	141 억	149821	N	N	N	N
28	20250121	140613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2340	40	2	1.74	1056102475	444332	172.45	2325	2430	2325	2990	1610	2300	2376.83	0.53	-9920	2383	2341	2308	2266	2233	2325	2250	141	690	500	1610	5	1	28231302	661	-14.36	0.89	12	1.57	-163.00	2642.00	3750	20240819	-37.60	1900	20241209	23.16	2780	-15.83	20250109	2090	11.96	20250102	3750	-37.60	20240819	1900	23.16	20241209	4.24	N	065950	500	141 억	149821	N	N	N	N
29	20250121	130611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2340	40	2	1.74	992377230	417043	161.86	2325	2430	2325	2990	1610	2300	2379.56	0.53	-6618	2383	2341	2308	2266	2233	2325	2250	141	690	500	1610	5	1	28231302	661	-14.36	0.89	12	1.48	-163.00	2642.00	3750	20240819	-37.60	1900	20241209	23.16	2780	-15.83	20250109	2090	11.96	20250102	3750	-37.60	20240819	1900	23.16	20241209	4.24	N	065950	500	141 억	149821	N	N	N	N
30	20250121	120602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2360	60	2	2.61	928849740	389942	151.34	2325	2430	2325	2990	1610	2300	2382.02	0.53	-134	2383	2341	2308	2266	2233	2325	2250	141	690	500	1610	5	1	28231302	666	-14.48	0.89	12	1.38	-163.00	2642.00	3750	20240819	-37.07	1900	20241209	24.21	2780	-15.11	20250109	2090	12.92	20250102	3750	-37.07	20240819	1900	24.21	20241209	4.24	N	065950	500	141 억	149821	N	N	N	N
31	20250121	110544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2370	70	2	3.04	873296100	366326	142.17	2325	2430	2325	2990	1610	2300	2383.93	0.53	7939	2383	2341	2308	2266	2233	2325	2250	141	690	500	1610	5	1	28231302	669	-14.54	0.90	12	1.30	-163.00	2642.00	3750	20240819	-36.80	1900	20241209	24.74	2780	-14.75	20250109	2090	13.40	20250102	3750	-36.80	20240819	1900	24.74	20241209	4.24	N	065950	500	141 억	149821	N	N	N	N
32	20250121	100539	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2350	50	2	2.17	775398780	324892	126.09	2325	2430	2325	2990	1610	2300	2386.64	0.53	17377	2383	2341	2308	2266	2233	2325	2250	141	690	500	1610	5	1	28231302	663	-14.42	0.89	12	1.15	-163.00	2642.00	3750	20240819	-37.33	1900	20241209	23.68	2780	-15.47	20250109	2090	12.44	20250102	3750	-37.33	20240819	1900	23.68	20241209	4.24	N	065950	500	141 억	149821	N	N	N	N
33	20250121	090612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2400	100	2	4.35	252198505	105442	40.92	2325	2430	2325	2990	1610	2300	2391.82	0.53	-4763	2383	2341	2308	2266	2233	2325	2250	141	690	500	1610	5	1	28231302	678	-14.72	0.91	12	0.37	-163.00	2642.00	3750	20240819	-36.00	1900	20241209	26.32	2780	-13.67	20250109	2090	14.83	20250102	3750	-36.00	20240819	1900	26.32	20241209	4.24	N	065950	500	141 억	149821	N	N	N	N
34	20250120	160609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2300	-35	5	-1.50	584460270	253693	86.77	2335	2350	2275	3035	1635	2335	2303.87	0.32	55933	2418	2376	2348	2306	2278	2362	2292	141	700	500	1630	5	1	28231302	649	-14.11	0.87	12	0.90	-163.00	2642.00	3750	20240819	-38.67	1900	20241209	21.05	2780	-17.27	20250109	2090	10.05	20250102	3750	-38.67	20240819	1900	21.05	20241209	4.30	N	065950	500	141 억	91614	N	N	N	N
35	20250120	150611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2305	-30	5	-1.28	550922600	239115	81.79	2335	2350	2275	3035	1635	2335	2304.01	0.32	50480	2418	2376	2348	2306	2278	2362	2292	141	700	500	1630	5	1	28231302	651	-14.14	0.87	12	0.85	-163.00	2642.00	3750	20240819	-38.53	1900	20241209	21.32	2780	-17.09	20250109	2090	10.29	20250102	3750	-38.53	20240819	1900	21.32	20241209	4.30	N	065950	500	141 억	91614	N	N	N	N
36	20250120	140609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2320	-15	5	-0.64	470069110	203917	69.75	2335	2350	2275	3035	1635	2335	2305.20	0.32	34607	2418	2376	2348	2306	2278	2362	2292	141	700	500	1630	5	1	28231302	655	-14.23	0.88	12	0.72	-163.00	2642.00	3750	20240819	-38.13	1900	20241209	22.11	2780	-16.55	20250109	2090	11.00	20250102	3750	-38.13	20240819	1900	22.11	20241209	4.30	N	065950	500	141 억	91614	N	N	N	N
37	20250120	130609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2315	-20	5	-0.86	439011705	190505	65.16	2335	2350	2275	3035	1635	2335	2304.46	0.32	26511	2418	2376	2348	2306	2278	2362	2292	141	700	500	1630	5	1	28231302	654	-14.20	0.88	12	0.67	-163.00	2642.00	3750	20240819	-38.27	1900	20241209	21.84	2780	-16.73	20250109	2090	10.77	20250102	3750	-38.27	20240819	1900	21.84	20241209	4.30	N	065950	500	141 억	91614	N	N	N	N
38	20250120	120611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2325	-10	5	-0.43	413495570	179495	61.39	2335	2350	2275	3035	1635	2335	2303.66	0.32	24078	2418	2376	2348	2306	2278	2362	2292	141	700	500	1630	5	1	28231302	656	-14.26	0.88	12	0.64	-163.00	2642.00	3750	20240819	-38.00	1900	20241209	22.37	2780	-16.37	20250109	2090	11.24	20250102	3750	-38.00	20240819	1900	22.37	20241209	4.30	N	065950	500	141 억	91614	N	N	N	N
39	20250120	110611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2305	-30	5	-1.28	356562840	154872	52.97	2335	2350	2275	3035	1635	2335	2302.31	0.32	25729	2418	2376	2348	2306	2278	2362	2292	141	700	500	1630	5	1	28231302	651	-14.14	0.87	12	0.55	-163.00	2642.00	3750	20240819	-38.53	1900	20241209	21.32	2780	-17.09	20250109	2090	10.29	20250102	3750	-38.53	20240819	1900	21.32	20241209	4.30	N	065950	500	141 억	91614	N	N	N	N
40	20250120	100611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2315	-20	5	-0.86	303995405	131970	45.14	2335	2350	2275	3035	1635	2335	2303.52	0.32	19649	2418	2376	2348	2306	2278	2362	2292	141	700	500	1630	5	1	28231302	654	-14.20	0.88	12	0.47	-163.00	2642.00	3750	20240819	-38.27	1900	20241209	21.84	2780	-16.73	20250109	2090	10.77	20250102	3750	-38.27	20240819	1900	21.84	20241209	4.30	N	065950	500	141 억	91614	N	N	N	N
41	20250120	090611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2335	0	3	0.00	33573825	14360	4.91	2335	2350	2330	3035	1635	2335	2338.01	0.32	-7039	2418	2376	2348	2306	2278	2362	2292	141	700	500	1630	5	1	28231302	659	-14.33	0.88	12	0.05	-163.00	2642.00	3750	20240819	-37.73	1900	20241209	22.89	2780	-16.01	20250109	2090	11.72	20250102	3750	-37.73	20240819	1900	22.89	20241209	4.30	N	065950	500	141 억	91614	N	N	N	N
42	20250117	160608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2335	-5	5	-0.21	679014945	288260	31.74	2340	2390	2320	3040	1640	2340	2355.58	0.23	26696	2536	2437	2366	2267	2196	2487	2317	141	700	500	1630	5	1	28231302	659	-14.33	0.88	12	1.02	-163.00	2642.00	3750	20240819	-37.73	1900	20241209	22.89	2780	-16.01	20250109	2090	11.72	20250102	3750	-37.73	20240819	1900	22.89	20241209	4.20	N	065950	500	141 억	64349	N	N	N	N
43	20250117	150610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2350	10	2	0.43	625001945	265110	29.19	2340	2390	2320	3040	1640	2340	2357.52	0.23	19051	2536	2437	2366	2267	2196	2487	2317	141	700	500	1630	5	1	28231302	663	-14.42	0.89	12	0.94	-163.00	2642.00	3750	20240819	-37.33	1900	20241209	23.68	2780	-15.47	20250109	2090	12.44	20250102	3750	-37.33	20240819	1900	23.68	20241209	4.20	N	065950	500	141 억	64349	N	N	N	N
44	20250117	140610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2355	15	2	0.64	527482950	223378	24.59	2340	2390	2330	3040	1640	2340	2361.39	0.23	-509	2536	2437	2366	2267	2196	2487	2317	141	700	500	1630	5	1	28231302	665	-14.45	0.89	12	0.79	-163.00	2642.00	3750	20240819	-37.20	1900	20241209	23.95	2780	-15.29	20250109	2090	12.68	20250102	3750	-37.20	20240819	1900	23.95	20241209	4.20	N	065950	500	141 억	64349	N	N	N	N
45	20250117	130609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2370	30	2	1.28	384474905	162522	17.89	2340	2390	2330	3040	1640	2340	2365.68	0.23	-5516	2536	2437	2366	2267	2196	2487	2317	141	700	500	1630	5	1	28231302	669	-14.54	0.90	12	0.58	-163.00	2642.00	3750	20240819	-36.80	1900	20241209	24.74	2780	-14.75	20250109	2090	13.40	20250102	3750	-36.80	20240819	1900	24.74	20241209	4.20	N	065950	500	141 억	64349	N	N	N	N
46	20250117	120610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2385	45	2	1.92	352688110	149126	16.42	2340	2390	2330	3040	1640	2340	2365.03	0.23	-83	2536	2437	2366	2267	2196	2487	2317	141	700	500	1630	5	1	28231302	673	-14.63	0.90	12	0.53	-163.00	2642.00	3750	20240819	-36.40	1900	20241209	25.53	2780	-14.21	20250109	2090	14.11	20250102	3750	-36.40	20240819	1900	25.53	20241209	4.20	N	065950	500	141 억	64349	N	N	N	N
47	20250117	110610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2380	40	2	1.71	273310015	115709	12.74	2340	2385	2330	3040	1640	2340	2362.05	0.23	233	2536	2437	2366	2267	2196	2487	2317	141	700	500	1630	5	1	28231302	672	-14.60	0.90	12	0.41	-163.00	2642.00	3750	20240819	-36.53	1900	20241209	25.26	2780	-14.39	20250109	2090	13.88	20250102	3750	-36.53	20240819	1900	25.26	20241209	4.20	N	065950	500	141 억	64349	N	N	N	N
48	20250117	100610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2375	35	2	1.50	200689580	85025	9.36	2340	2385	2330	3040	1640	2340	2360.36	0.23	4744	2536	2437	2366	2267	2196	2487	2317	141	700	500	1630	5	1	28231302	670	-14.57	0.90	12	0.30	-163.00	2642.00	3750	20240819	-36.67	1900	20241209	25.00	2780	-14.57	20250109	2090	13.64	20250102	3750	-36.67	20240819	1900	25.00	20241209	4.20	N	065950	500	141 억	64349	N	N	N	N
49	20250117	090611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2350	10	2	0.43	40885025	17437	1.92	2340	2365	2330	3040	1640	2340	2344.73	0.23	-364	2536	2437	2366	2267	2196	2487	2317	141	700	500	1630	5	1	28231302	663	-14.42	0.89	12	0.06	-163.00	2642.00	3750	20240819	-37.33	1900	20241209	23.68	2780	-15.47	20250109	2090	12.44	20250102	3750	-37.33	20240819	1900	23.68	20241209	4.20	N	065950	500	141 억	64349	N	N	N	N
50	20250116	160606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2340	35	2	1.52	2138082315	902435	172.52	2320	2465	2295	2995	1615	2305	2369.31	0.20	10830	2461	2382	2336	2257	2211	2360	2235	141	690	500	1610	5	1	28231302	661	-14.36	0.89	12	3.20	-163.00	2642.00	3750	20240819	-37.60	1900	20241209	23.16	2780	-15.83	20250109	2090	11.96	20250102	3750	-37.60	20240819	1900	23.16	20241209	4.34	N	065950	500	141 억	55384	N	N	N	N
51	20250116	150541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2355	50	2	2.17	2096161015	884560	169.11	2320	2465	2295	2995	1615	2305	2369.72	0.20	8035	2461	2382	2336	2257	2211	2360	2235	141	690	500	1610	5	1	28231302	665	-14.45	0.89	12	3.13	-163.00	2642.00	3750	20240819	-37.20	1900	20241209	23.95	2780	-15.29	20250109	2090	12.68	20250102	3750	-37.20	20240819	1900	23.95	20241209	4.34	N	065950	500	141 억	55384	N	N	N	N
52	20250116	140609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2380	75	2	3.25	1926686340	812457	155.32	2320	2465	2295	2995	1615	2305	2371.43	0.20	-1580	2461	2382	2336	2257	2211	2360	2235	141	690	500	1610	5	1	28231302	672	-14.60	0.90	12	2.88	-163.00	2642.00	3750	20240819	-36.53	1900	20241209	25.26	2780	-14.39	20250109	2090	13.88	20250102	3750	-36.53	20240819	1900	25.26	20241209	4.34	N	065950	500	141 억	55384	N	N	N	N
53	20250116	130608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2335	30	2	1.30	430907495	185808	35.52	2320	2340	2295	2995	1615	2305	2319.10	0.20	16858	2461	2382	2336	2257	2211	2360	2235	141	690	500	1610	5	1	28231302	659	-14.33	0.88	12	0.66	-163.00	2642.00	3750	20240819	-37.73	1900	20241209	22.89	2780	-16.01	20250109	2090	11.72	20250102	3750	-37.73	20240819	1900	22.89	20241209	4.34	N	065950	500	141 억	55384	N	N	N	N
54	20250116	120609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2325	20	2	0.87	384681820	165964	31.73	2320	2340	2295	2995	1615	2305	2317.86	0.20	13866	2461	2382	2336	2257	2211	2360	2235	141	690	500	1610	5	1	28231302	656	-14.26	0.88	12	0.59	-163.00	2642.00	3750	20240819	-38.00	1900	20241209	22.37	2780	-16.37	20250109	2090	11.24	20250102	3750	-38.00	20240819	1900	22.37	20241209	4.34	N	065950	500	141 억	55384	N	N	N	N
55	20250116	110609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2315	10	2	0.43	331560970	143155	27.37	2320	2340	2295	2995	1615	2305	2316.10	0.20	16123	2461	2382	2336	2257	2211	2360	2235	141	690	500	1610	5	1	28231302	654	-14.20	0.88	12	0.51	-163.00	2642.00	3750	20240819	-38.27	1900	20241209	21.84	2780	-16.73	20250109	2090	10.77	20250102	3750	-38.27	20240819	1900	21.84	20241209	4.34	N	065950	500	141 억	55384	N	N	N	N
56	20250116	100609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2310	5	2	0.22	208776595	90132	17.23	2320	2340	2305	2995	1615	2305	2316.34	0.20	3940	2461	2382	2336	2257	2211	2360	2235	141	690	500	1610	5	1	28231302	652	-14.17	0.87	12	0.32	-163.00	2642.00	3750	20240819	-38.40	1900	20241209	21.58	2780	-16.91	20250109	2090	10.53	20250102	3750	-38.40	20240819	1900	21.58	20241209	4.34	N	065950	500	141 억	55384	N	N	N	N
57	20250116	090610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2330	25	2	1.08	67968225	29274	5.60	2320	2335	2310	2995	1615	2305	2321.79	0.20	-703	2461	2382	2336	2257	2211	2360	2235	141	690	500	1610	5	1	28231302	658	-14.29	0.88	12	0.10	-163.00	2642.00	3750	20240819	-37.87	1900	20241209	22.63	2780	-16.19	20250109	2090	11.48	20250102	3750	-37.87	20240819	1900	22.63	20241209	4.34	N	065950	500	141 억	55384	N	N	N	N
58	20250115	160606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2305	-95	5	-3.96	1184804020	509340	60.92	2380	2415	2290	3120	1680	2400	2326.23	0.02	50095	2556	2477	2436	2357	2316	2457	2337	141	720	500	1680	5	1	28231302	651	-14.14	0.87	12	1.80	-163.00	2642.00	3750	20240819	-38.53	1900	20241209	21.32	2780	-17.09	20250109	2090	10.29	20250102	3750	-38.53	20240819	1900	21.32	20241209	4.34	N	065950	500	141 억	5848	N	N	N	N
59	20250115	150608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2300	-100	5	-4.17	1128804085	485018	58.01	2380	2415	2290	3120	1680	2400	2327.34	0.02	48422	2556	2477	2436	2357	2316	2457	2337	141	720	500	1680	5	1	28231302	649	-14.11	0.87	12	1.72	-163.00	2642.00	3750	20240819	-38.67	1900	20241209	21.05	2780	-17.27	20250109	2090	10.05	20250102	3750	-38.67	20240819	1900	21.05	20241209	4.34	N	065950	500	141 억	5848	N	N	N	N
60	20250115	140608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2310	-90	5	-3.75	988440435	423995	50.71	2380	2415	2300	3120	1680	2400	2331.25	0.02	39701	2556	2477	2436	2357	2316	2457	2337	141	720	500	1680	5	1	28231302	652	-14.17	0.87	12	1.50	-163.00	2642.00	3750	20240819	-38.40	1900	20241209	21.58	2780	-16.91	20250109	2090	10.53	20250102	3750	-38.40	20240819	1900	21.58	20241209	4.34	N	065950	500	141 억	5848	N	N	N	N
61	20250115	130607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2320	-80	5	-3.33	906511335	388510	46.47	2380	2415	2300	3120	1680	2400	2333.30	0.02	27773	2556	2477	2436	2357	2316	2457	2337	141	720	500	1680	5	1	28231302	655	-14.23	0.88	12	1.38	-163.00	2642.00	3750	20240819	-38.13	1900	20241209	22.11	2780	-16.55	20250109	2090	11.00	20250102	3750	-38.13	20240819	1900	22.11	20241209	4.34	N	065950	500	141 억	5848	N	N	N	N
62	20250115	120600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2325	-75	5	-3.12	805744575	345020	41.27	2380	2415	2300	3120	1680	2400	2335.35	0.02	16646	2556	2477	2436	2357	2316	2457	2337	141	720	500	1680	5	1	28231302	656	-14.26	0.88	12	1.22	-163.00	2642.00	3750	20240819	-38.00	1900	20241209	22.37	2780	-16.37	20250109	2090	11.24	20250102	3750	-38.00	20240819	1900	22.37	20241209	4.34	N	065950	500	141 억	5848	N	N	N	N
63	20250115	110607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2310	-90	5	-3.75	675161040	288415	34.50	2380	2415	2305	3120	1680	2400	2340.93	0.02	16341	2556	2477	2436	2357	2316	2457	2337	141	720	500	1680	5	1	28231302	652	-14.17	0.87	12	1.02	-163.00	2642.00	3750	20240819	-38.40	1900	20241209	21.58	2780	-16.91	20250109	2090	10.53	20250102	3750	-38.40	20240819	1900	21.58	20241209	4.34	N	065950	500	141 억	5848	N	N	N	N
64	20250115	100607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2325	-75	5	-3.12	488957505	208108	24.89	2380	2415	2320	3120	1680	2400	2349.53	0.02	3996	2556	2477	2436	2357	2316	2457	2337	141	720	500	1680	5	1	28231302	656	-14.26	0.88	12	0.74	-163.00	2642.00	3750	20240819	-38.00	1900	20241209	22.37	2780	-16.37	20250109	2090	11.24	20250102	3750	-38.00	20240819	1900	22.37	20241209	4.34	N	065950	500	141 억	5848	N	N	N	N
65	20250115	090610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2365	-35	5	-1.46	145911585	61500	7.36	2380	2415	2345	3120	1680	2400	2372.53	0.02	-3247	2556	2477	2436	2357	2316	2457	2337	141	720	500	1680	5	1	28231302	668	-14.51	0.90	12	0.22	-163.00	2642.00	3750	20240819	-36.93	1900	20241209	24.47	2780	-14.93	20250109	2090	13.16	20250102	3750	-36.93	20240819	1900	24.47	20241209	4.34	N	065950	500	141 억	5848	N	N	N	N
66	20250114	160553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2400	-100	5	-4.00	2017869325	826212	24.90	2490	2515	2395	3250	1750	2500	2442.60	0.00	9534	2716	2607	2536	2427	2356	2572	2392	141	750	500	1750	5	1	28231302	678	-14.72	0.91	12	2.93	-163.00	2642.00	3750	20240819	-36.00	1900	20241209	26.32	2780	-13.67	20250109	2090	14.83	20250102	3750	-36.00	20240819	1900	26.32	20241209	4.36	N	065950	500	141 억	0	N	N	N	N
67	20250114	150605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2415	-85	5	-3.40	1872585525	765745	23.07	2490	2515	2395	3250	1750	2500	2445.44	0.00	15424	2716	2607	2536	2427	2356	2572	2392	141	750	500	1750	5	1	28231302	682	-14.82	0.91	12	2.71	-163.00	2642.00	3750	20240819	-35.60	1900	20241209	27.11	2780	-13.13	20250109	2090	15.55	20250102	3750	-35.60	20240819	1900	27.11	20241209	4.36	N	065950	500	141 억	0	N	N	N	N
68	20250114	140604	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2445	-55	5	-2.20	1726869510	705694	21.26	2490	2515	2395	3250	1750	2500	2447.05	0.00	17110	2716	2607	2536	2427	2356	2572	2392	141	750	500	1750	5	1	28231302	690	-15.00	0.93	12	2.50	-163.00	2642.00	3750	20240819	-34.80	1900	20241209	28.68	2780	-12.05	20250109	2090	16.99	20250102	3750	-34.80	20240819	1900	28.68	20241209	4.36	N	065950	500	141 억	0	N	N	N	N
69	20250114	130604	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2415	-85	5	-3.40	1425917995	582422	17.55	2490	2515	2395	3250	1750	2500	2448.25	0.00	27854	2716	2607	2536	2427	2356	2572	2392	141	750	500	1750	5	1	28231302	682	-14.82	0.91	12	2.06	-163.00	2642.00	3750	20240819	-35.60	1900	20241209	27.11	2780	-13.13	20250109	2090	15.55	20250102	3750	-35.60	20240819	1900	27.11	20241209	4.36	N	065950	500	141 억	0	N	N	N	N
70	20250114	120601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2440	-60	5	-2.40	1184553705	482136	14.53	2490	2515	2410	3250	1750	2500	2456.89	0.00	22268	2716	2607	2536	2427	2356	2572	2392	141	750	500	1750	5	1	28231302	689	-14.97	0.92	12	1.71	-163.00	2642.00	3750	20240819	-34.93	1900	20241209	28.42	2780	-12.23	20250109	2090	16.75	20250102	3750	-34.93	20240819	1900	28.42	20241209	4.36	N	065950	500	141 억	0	N	N	N	N
71	20250114	110602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2430	-70	5	-2.80	1102291780	448239	13.51	2490	2515	2410	3250	1750	2500	2459.16	0.00	20471	2716	2607	2536	2427	2356	2572	2392	141	750	500	1750	5	1	28231302	686	-14.91	0.92	12	1.59	-163.00	2642.00	3750	20240819	-35.20	1900	20241209	27.89	2780	-12.59	20250109	2090	16.27	20250102	3750	-35.20	20240819	1900	27.89	20241209	4.36	N	065950	500	141 억	0	N	N	N	N
72	20250114	100601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2465	-35	5	-1.40	488390625	197295	5.94	2490	2515	2445	3250	1750	2500	2475.43	0.00	11119	2716	2607	2536	2427	2356	2572	2392	141	750	500	1750	5	1	28231302	696	-15.12	0.93	12	0.70	-163.00	2642.00	3750	20240819	-34.27	1900	20241209	29.74	2780	-11.33	20250109	2090	17.94	20250102	3750	-34.27	20240819	1900	29.74	20241209	4.36	N	065950	500	141 억	0	N	N	N	N
73	20250114	090603	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2505	5	2	0.20	98257115	39505	1.19	2490	2515	2460	3250	1750	2500	2487.20	0.00	686	2716	2607	2536	2427	2356	2572	2392	141	750	500	1750	5	1	28231302	707	-15.37	0.95	12	0.14	-163.00	2642.00	3750	20240819	-33.20	1900	20241209	31.84	2780	-9.89	20250109	2090	19.86	20250102	3750	-33.20	20240819	1900	31.84	20241209	4.36	N	065950	500	141 억	0	N	N	N	N
74	20250113	160556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2500	45	2	1.83	8395621765	3289631	435.03	2560	2645	2465	3190	1720	2455	2552.32	0.00	20317	2615	2535	2490	2410	2365	2512	2387	141	735	500	1710	5	1	28231302	706	-15.34	0.95	12	11.65	-163.00	2642.00	3750	20240819	-33.33	1900	20241209	31.58	2780	-10.07	20250109	2090	19.62	20250102	3750	-33.33	20240819	1900	31.58	20241209	4.02	N	065950	500	141 억	0	N	N	N	N
75	20250113	150558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2500	45	2	1.83	8237077825	3226296	426.66	2560	2645	2465	3190	1720	2455	2553.24	0.00	24358	2615	2535	2490	2410	2365	2512	2387	141	735	500	1710	5	1	28231302	706	-15.34	0.95	12	11.43	-163.00	2642.00	3750	20240819	-33.33	1900	20241209	31.58	2780	-10.07	20250109	2090	19.62	20250102	3750	-33.33	20240819	1900	31.58	20241209	4.02	N	065950	500	141 억	0	N	N	N	N
76	20250113	140552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2535	80	2	3.26	7885729165	3086187	408.13	2560	2645	2465	3190	1720	2455	2555.32	0.00	27178	2615	2535	2490	2410	2365	2512	2387	141	735	500	1710	5	1	28231302	716	-15.55	0.96	12	10.93	-163.00	2642.00	3750	20240819	-32.40	1900	20241209	33.42	2780	-8.81	20250109	2090	21.29	20250102	3750	-32.40	20240819	1900	33.42	20241209	4.02	N	065950	500	141 억	0	N	N	N	N
77	20250113	130550	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2515	60	2	2.44	7484772625	2928189	387.23	2560	2645	2465	3190	1720	2455	2556.27	0.00	29628	2615	2535	2490	2410	2365	2512	2387	141	735	500	1710	5	1	28231302	710	-15.43	0.95	12	10.37	-163.00	2642.00	3750	20240819	-32.93	1900	20241209	32.37	2780	-9.53	20250109	2090	20.33	20250102	3750	-32.93	20240819	1900	32.37	20241209	4.02	N	065950	500	141 억	0	N	N	N	N
78	20250113	120551	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2530	75	2	3.05	6851680285	2678211	354.18	2560	2645	2465	3190	1720	2455	2558.48	0.00	43044	2615	2535	2490	2410	2365	2512	2387	141	735	500	1710	5	1	28231302	714	-15.52	0.96	12	9.49	-163.00	2642.00	3750	20240819	-32.53	1900	20241209	33.16	2780	-8.99	20250109	2090	21.05	20250102	3750	-32.53	20240819	1900	33.16	20241209	4.02	N	065950	500	141 억	0	N	N	N	N
79	20250113	110551	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2540	85	2	3.46	4550856000	1781309	235.57	2560	2645	2465	3190	1720	2455	2555.04	0.00	-4013	2615	2535	2490	2410	2365	2512	2387	141	735	500	1710	5	1	28231302	717	-15.58	0.96	12	6.31	-163.00	2642.00	3750	20240819	-32.27	1900	20241209	33.68	2780	-8.63	20250109	2090	21.53	20250102	3750	-32.27	20240819	1900	33.68	20241209	4.02	N	065950	500	141 억	0	N	N	N	N
80	20250113	100550	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2540	85	2	3.46	3783506230	1477061	195.33	2560	2645	2465	3190	1720	2455	2561.84	0.00	45990	2615	2535	2490	2410	2365	2512	2387	141	735	500	1710	5	1	28231302	717	-15.58	0.96	12	5.23	-163.00	2642.00	3750	20240819	-32.27	1900	20241209	33.68	2780	-8.63	20250109	2090	21.53	20250102	3750	-32.27	20240819	1900	33.68	20241209	4.02	N	065950	500	141 억	0	N	N	N	N
81	20250113	090555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2515	60	2	2.44	466715340	183760	24.30	2560	2560	2465	3190	1720	2455	2541.94	0.00	2341	2615	2535	2490	2410	2365	2512	2387	141	735	500	1710	5	1	28231302	710	-15.43	0.95	12	0.65	-163.00	2642.00	3750	20240819	-32.93	1900	20241209	32.37	2780	-9.53	20250109	2090	20.33	20250102	3750	-32.93	20240819	1900	32.37	20241209	4.02	N	065950	500	141 억	0	N	N	N	N
82	20250110	160547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2455	-50	5	-2.00	1854273635	743585	12.59	2480	2570	2445	3255	1755	2505	2494.15	0.00	-12403	2938	2721	2563	2346	2188	2642	2267	141	750	500	1750	5	1	28231302	693	-15.06	0.93	12	2.63	-163.00	2642.00	3750	20240819	-34.53	1900	20241209	29.21	2780	-11.69	20250109	2090	17.46	20250102	3750	-34.53	20240819	1900	29.21	20241209	3.76	N	065950	500	141 억	0	N	N	N	N
83	20250110	150547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2450	-55	5	-2.20	1705541140	682915	11.57	2480	2570	2450	3255	1755	2505	2497.44	0.00	-11318	2938	2721	2563	2346	2188	2642	2267	141	750	500	1750	5	1	28231302	692	-15.03	0.93	12	2.42	-163.00	2642.00	3750	20240819	-34.67	1900	20241209	28.95	2780	-11.87	20250109	2090	17.22	20250102	3750	-34.67	20240819	1900	28.95	20241209	3.76	N	065950	500	141 억	0	N	N	N	N
84	20250110	140549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2470	-35	5	-1.40	1468358715	586625	9.94	2480	2570	2460	3255	1755	2505	2503.06	0.00	-3221	2938	2721	2563	2346	2188	2642	2267	141	750	500	1750	5	1	28231302	697	-15.15	0.93	12	2.08	-163.00	2642.00	3750	20240819	-34.13	1900	20241209	30.00	2780	-11.15	20250109	2090	18.18	20250102	3750	-34.13	20240819	1900	30.00	20241209	3.76	N	065950	500	141 억	0	N	N	N	N
85	20250110	130547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2490	-15	5	-0.60	1312992225	523783	8.87	2480	2570	2460	3255	1755	2505	2506.75	0.00	-6427	2938	2721	2563	2346	2188	2642	2267	141	750	500	1750	5	1	28231302	703	-15.28	0.94	12	1.86	-163.00	2642.00	3750	20240819	-33.60	1900	20241209	31.05	2780	-10.43	20250109	2090	19.14	20250102	3750	-33.60	20240819	1900	31.05	20241209	3.76	N	065950	500	141 억	0	N	N	N	N
86	20250110	120548	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2495	-10	5	-0.40	1127798270	449237	7.61	2480	2570	2460	3255	1755	2505	2510.48	0.00	-12779	2938	2721	2563	2346	2188	2642	2267	141	750	500	1750	5	1	28231302	704	-15.31	0.94	12	1.59	-163.00	2642.00	3750	20240819	-33.47	1900	20241209	31.32	2780	-10.25	20250109	2090	19.38	20250102	3750	-33.47	20240819	1900	31.32	20241209	3.76	N	065950	500	141 억	0	N	N	N	N
87	20250110	110548	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2500	-5	5	-0.20	983717270	391757	6.64	2480	2570	2460	3255	1755	2505	2511.05	0.00	-8940	2938	2721	2563	2346	2188	2642	2267	141	750	500	1750	5	1	28231302	706	-15.34	0.95	12	1.39	-163.00	2642.00	3750	20240819	-33.33	1900	20241209	31.58	2780	-10.07	20250109	2090	19.62	20250102	3750	-33.33	20240819	1900	31.58	20241209	3.76	N	065950	500	141 억	0	N	N	N	N
88	20250110	100545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2505	0	3	0.00	812300770	322892	5.47	2480	2570	2460	3255	1755	2505	2515.72	0.00	139	2938	2721	2563	2346	2188	2642	2267	141	750	500	1750	5	1	28231302	707	-15.37	0.95	12	1.14	-163.00	2642.00	3750	20240819	-33.20	1900	20241209	31.84	2780	-9.89	20250109	2090	19.86	20250102	3750	-33.20	20240819	1900	31.84	20241209	3.76	N	065950	500	141 억	0	N	N	N	N
89	20250110	090549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2475	-30	5	-1.20	132258745	53336	0.90	2480	2505	2460	3255	1755	2505	2479.53	0.00	9420	2938	2721	2563	2346	2188	2642	2267	141	750	500	1750	5	1	28231302	699	-15.18	0.94	12	0.19	-163.00	2642.00	3750	20240819	-34.00	1900	20241209	30.26	2780	-10.97	20250109	2090	18.42	20250102	3750	-34.00	20240819	1900	30.26	20241209	3.76	N	065950	500	141 억	0	N	N	N	N
90	20250109	160544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2505	-80	5	-3.09	15222759035	5839108	76.25	2610	2780	2405	3360	1810	2585	2607.20	0.01	-16188	2851	2717	2606	2472	2361	2785	2540	141	775	500	1800	5	1	28231302	707	-15.37	0.95	12	20.68	-163.00	2642.00	3750	20240819	-33.20	1900	20241209	31.84	2780	-9.89	20250109	2090	19.86	20250102	3750	-33.20	20240819	1900	31.84	20241209	3.31	N	065950	500	141 억	2746	N	N	N	N
91	20250109	150546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2480	-105	5	-4.06	14831717475	5682222	74.21	2610	2780	2405	3360	1810	2585	2610.20	0.01	-24690	2851	2717	2606	2472	2361	2785	2540	141	775	500	1800	5	1	28231302	700	-15.21	0.94	12	20.13	-163.00	2642.00	3750	20240819	-33.87	1900	20241209	30.53	2780	-10.79	20250109	2090	18.66	20250102	3750	-33.87	20240819	1900	30.53	20241209	3.31	N	065950	500	141 억	2746	N	N	N	N
92	20250109	140546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2555	-30	5	-1.16	13403032395	5111370	66.75	2610	2780	2405	3360	1810	2585	2622.20	0.01	-21700	2851	2717	2606	2472	2361	2785	2540	141	775	500	1800	5	1	28231302	721	-15.67	0.97	12	18.11	-163.00	2642.00	3750	20240819	-31.87	1900	20241209	34.47	2780	-8.09	20250109	2090	22.25	20250102	3750	-31.87	20240819	1900	34.47	20241209	3.31	N	065950	500	141 억	2746	N	N	N	N
93	20250109	130546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2445	-140	5	-5.42	2938032780	1162308	15.18	2610	2610	2420	3360	1810	2585	2527.76	0.01	-10792	2851	2717	2606	2472	2361	2785	2540	141	775	500	1800	5	1	28231302	690	-15.00	0.93	12	4.12	-163.00	2642.00	3750	20240819	-34.80	1900	20241209	28.68	2740	-10.77	20250108	2090	16.99	20250102	3750	-34.80	20240819	1900	28.68	20241209	3.31	N	065950	500	141 억	2746	N	N	N	N
94	20250109	120545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2480	-105	5	-4.06	2590324495	1020918	13.33	2610	2610	2455	3360	1810	2585	2537.25	0.01	-27240	2851	2717	2606	2472	2361	2785	2540	141	775	500	1800	5	1	28231302	700	-15.21	0.94	12	3.62	-163.00	2642.00	3750	20240819	-33.87	1900	20241209	30.53	2740	-9.49	20250108	2090	18.66	20250102	3750	-33.87	20240819	1900	30.53	20241209	3.31	N	065950	500	141 억	2746	N	N	N	N
95	20250109	110547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2490	-95	5	-3.68	2422103215	953085	12.45	2610	2610	2455	3360	1810	2585	2541.33	0.01	-25033	2851	2717	2606	2472	2361	2785	2540	141	775	500	1800	5	1	28231302	703	-15.28	0.94	12	3.38	-163.00	2642.00	3750	20240819	-33.60	1900	20241209	31.05	2740	-9.12	20250108	2090	19.14	20250102	3750	-33.60	20240819	1900	31.05	20241209	3.31	N	065950	500	141 억	2746	N	N	N	N
96	20250109	100546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2500	-85	5	-3.29	2072363005	812396	10.61	2610	2610	2455	3360	1810	2585	2550.93	0.01	-21197	2851	2717	2606	2472	2361	2785	2540	141	775	500	1800	5	1	28231302	706	-15.34	0.95	12	2.88	-163.00	2642.00	3750	20240819	-33.33	1900	20241209	31.58	2740	-8.76	20250108	2090	19.62	20250102	3750	-33.33	20240819	1900	31.58	20241209	3.31	N	065950	500	141 억	2746	N	N	N	N
97	20250109	090549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2570	-15	5	-0.58	932158520	360093	4.70	2610	2610	2545	3360	1810	2585	2588.66	0.01	-15950	2851	2717	2606	2472	2361	2785	2540	141	775	500	1800	5	1	28231302	726	-15.77	0.97	12	1.28	-163.00	2642.00	3750	20240819	-31.47	1900	20241209	35.26	2740	-6.20	20250108	2090	22.97	20250102	3750	-31.47	20240819	1900	35.26	20241209	3.31	N	065950	500	141 억	2746	N	N	N	N
98	20250108	160540	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2585	90	2	3.61	19253088620	7365283	283.13	2535	2740	2495	3240	1750	2495	2614.16	0.28	-79280	2668	2581	2483	2396	2298	2532	2347	141	745	500	1740	5	1	28231302	730	-15.86	0.98	12	26.09	-163.00	2642.00	3750	20240819	-31.07	1900	20241209	36.05	2740	-5.66	20250108	2090	23.68	20250102	3750	-31.07	20240819	1900	36.05	20241209	6.56	N	065950	500	141 억	79120	N	N	N	N
99	20250108	150543	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2575	80	2	3.21	18717284820	7157577	275.14	2535	2740	2495	3240	1750	2495	2615.15	0.28	-72725	2668	2581	2483	2396	2298	2532	2347	141	745	500	1740	5	1	28231302	727	-15.80	0.97	12	25.35	-163.00	2642.00	3750	20240819	-31.33	1900	20241209	35.53	2740	-6.02	20250108	2090	23.21	20250102	3750	-31.33	20240819	1900	35.53	20241209	6.56	N	065950	500	141 억	79120	N	N	N	N
100	20250108	140545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2545	50	2	2.00	17853428285	6821339	262.22	2535	2740	2495	3240	1750	2495	2617.42	0.28	-88084	2668	2581	2483	2396	2298	2532	2347	141	745	500	1740	5	1	28231302	718	-15.61	0.96	12	24.16	-163.00	2642.00	3750	20240819	-32.13	1900	20241209	33.95	2740	-7.12	20250108	2090	21.77	20250102	3750	-32.13	20240819	1900	33.95	20241209	6.56	N	065950	500	141 억	79120	N	N	N	N
101	20250108	130545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2540	45	2	1.80	17573918140	6711429	257.99	2535	2740	2495	3240	1750	2495	2618.63	0.28	-88491	2668	2581	2483	2396	2298	2532	2347	141	745	500	1740	5	1	28231302	717	-15.58	0.96	12	23.77	-163.00	2642.00	3750	20240819	-32.27	1900	20241209	33.68	2740	-7.30	20250108	2090	21.53	20250102	3750	-32.27	20240819	1900	33.68	20241209	6.56	N	065950	500	141 억	79120	N	N	N	N
102	20250108	120541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2535	40	2	1.60	17281380580	6596041	253.56	2535	2740	2495	3240	1750	2495	2620.09	0.28	-91045	2668	2581	2483	2396	2298	2532	2347	141	745	500	1740	5	1	28231302	716	-15.55	0.96	12	23.36	-163.00	2642.00	3750	20240819	-32.40	1900	20241209	33.42	2740	-7.48	20250108	2090	21.29	20250102	3750	-32.40	20240819	1900	33.42	20241209	6.56	N	065950	500	141 억	79120	N	N	N	N
103	20250108	110542	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2540	45	2	1.80	16833105905	6420257	246.80	2535	2740	2495	3240	1750	2495	2622.01	0.28	-85706	2668	2581	2483	2396	2298	2532	2347	141	745	500	1740	5	1	28231302	717	-15.58	0.96	12	22.74	-163.00	2642.00	3750	20240819	-32.27	1900	20241209	33.68	2740	-7.30	20250108	2090	21.53	20250102	3750	-32.27	20240819	1900	33.68	20241209	6.56	N	065950	500	141 억	79120	N	N	N	N
104	20250108	100542	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2560	65	2	2.61	15645347655	5955102	228.92	2535	2740	2495	3240	1750	2495	2627.37	0.28	-84938	2668	2581	2483	2396	2298	2532	2347	141	745	500	1740	5	1	28231302	723	-15.71	0.97	12	21.09	-163.00	2642.00	3750	20240819	-31.73	1900	20241209	34.74	2740	-6.57	20250108	2090	22.49	20250102	3750	-31.73	20240819	1900	34.74	20241209	6.56	N	065950	500	141 억	79120	N	N	N	N
105	20250108	090544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2590	95	2	3.81	939788405	371330	14.27	2535	2590	2495	3240	1750	2495	2531.56	0.28	-54350	2668	2581	2483	2396	2298	2532	2347	141	745	500	1740	5	1	28231302	731	-15.89	0.98	12	1.32	-163.00	2642.00	3750	20240819	-30.93	1900	20241209	36.32	2730	-5.13	20250106	2090	23.92	20250102	3750	-30.93	20240819	1900	36.32	20241209	6.56	N	065950	500	141 억	79120	N	N	N	N
106	20250107	160538	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2495	-85	5	-3.29	6312755145	2568365	19.73	2500	2570	2385	3350	1810	2580	2457.56	0.31	-45214	2996	2787	2521	2312	2046	2892	2417	141	770	500	1800	5	1	28231302	704	-15.31	0.94	12	9.10	-163.00	2642.00	3750	20240819	-33.47	1900	20241209	31.32	2730	-8.61	20250106	2090	19.38	20250102	3750	-33.47	20240819	1900	31.32	20241209	6.56	N	065950	500	141 억	86990	N	N	N	N
107	20250107	150539	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2480	-100	5	-3.88	5983515800	2435946	18.72	2500	2570	2385	3350	1810	2580	2456.12	0.31	-41656	2996	2787	2521	2312	2046	2892	2417	141	770	500	1800	5	1	28231302	700	-15.21	0.94	12	8.63	-163.00	2642.00	3750	20240819	-33.87	1900	20241209	30.53	2730	-9.16	20250106	2090	18.66	20250102	3750	-33.87	20240819	1900	30.53	20241209	6.56	N	065950	500	141 억	86990	N	N	N	N
108	20250107	140538	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2430	-150	5	-5.81	5608058265	2282510	17.54	2500	2570	2385	3350	1810	2580	2456.73	0.31	-36637	2996	2787	2521	2312	2046	2892	2417	141	770	500	1800	5	1	28231302	686	-14.91	0.92	12	8.09	-163.00	2642.00	3750	20240819	-35.20	1900	20241209	27.89	2730	-10.99	20250106	2090	16.27	20250102	3750	-35.20	20240819	1900	27.89	20241209	6.56	N	065950	500	141 억	86990	N	N	N	N
109	20250107	130538	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2415	-165	5	-6.40	5316647875	2161953	16.61	2500	2570	2385	3350	1810	2580	2458.94	0.31	-31918	2996	2787	2521	2312	2046	2892	2417	141	770	500	1800	5	1	28231302	682	-14.82	0.91	12	7.66	-163.00	2642.00	3750	20240819	-35.60	1900	20241209	27.11	2730	-11.54	20250106	2090	15.55	20250102	3750	-35.60	20240819	1900	27.11	20241209	6.56	N	065950	500	141 억	86990	N	N	N	N
110	20250107	120539	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2450	-130	5	-5.04	4890353040	1986204	15.26	2500	2570	2385	3350	1810	2580	2461.90	0.31	-39590	2996	2787	2521	2312	2046	2892	2417	141	770	500	1800	5	1	28231302	692	-15.03	0.93	12	7.04	-163.00	2642.00	3750	20240819	-34.67	1900	20241209	28.95	2730	-10.26	20250106	2090	17.22	20250102	3750	-34.67	20240819	1900	28.95	20241209	6.56	N	065950	500	141 억	86990	N	N	N	N
111	20250107	110536	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2480	-100	5	-3.88	4389218485	1781166	13.68	2500	2570	2385	3350	1810	2580	2463.95	0.31	-53977	2996	2787	2521	2312	2046	2892	2417	141	770	500	1800	5	1	28231302	700	-15.21	0.94	12	6.31	-163.00	2642.00	3750	20240819	-33.87	1900	20241209	30.53	2730	-9.16	20250106	2090	18.66	20250102	3750	-33.87	20240819	1900	30.53	20241209	6.56	N	065950	500	141 억	86990	N	N	N	N
112	20250107	100541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2425	-155	5	-6.01	2569964675	1055420	8.11	2500	2530	2385	3350	1810	2580	2434.40	0.31	28815	2996	2787	2521	2312	2046	2892	2417	141	770	500	1800	5	1	28231302	685	-14.88	0.92	12	3.74	-163.00	2642.00	3750	20240819	-35.33	1900	20241209	27.63	2730	-11.17	20250106	2090	16.03	20250102	3750	-35.33	20240819	1900	27.63	20241209	6.56	N	065950	500	141 억	86990	N	N	N	N
113	20250107	090539	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2460	-120	5	-4.65	928874190	375743	2.89	2500	2530	2410	3350	1810	2580	2470.81	0.31	6576	2996	2787	2521	2312	2046	2892	2417	141	770	500	1800	5	1	28231302	694	-15.09	0.93	12	1.33	-163.00	2642.00	3750	20240819	-34.40	1900	20241209	29.47	2730	-9.89	20250106	2090	17.70	20250102	3750	-34.40	20240819	1900	29.47	20241209	6.56	N	065950	500	141 억	86990	N	N	N	N
114	20250106	160533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2580	325	2	14.41	31219301030	12192929	1479.16	2265	2730	2255	2930	1580	2255	2560.38	0.30	43360	2408	2331	2273	2196	2138	2302	2167	141	675	500	1570	5	1	28231302	728	-15.83	0.98	12	43.19	-163.00	2642.00	3750	20240819	-31.20	1900	20241209	35.79	2730	-5.49	20250106	2090	23.44	20250102	3750	-31.20	20240819	1900	35.79	20241209	6.72	N	065950	500	141 억	84441	N	N	N	N
115	20250106	150534	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2470	215	2	9.53	29595834105	11556781	1401.99	2265	2730	2255	2930	1580	2255	2560.91	0.30	-17100	2408	2331	2273	2196	2138	2302	2167	141	675	500	1570	5	1	28231302	697	-15.15	0.93	12	40.94	-163.00	2642.00	3750	20240819	-34.13	1900	20241209	30.00	2730	-9.52	20250106	2090	18.18	20250102	3750	-34.13	20240819	1900	30.00	20241209	6.72	N	065950	500	141 억	84441	N	N	N	N
116	20250106	140533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2530	275	2	12.20	23063832970	8964070	1087.46	2265	2730	2255	2930	1580	2255	2572.92	0.30	-81437	2408	2331	2273	2196	2138	2302	2167	141	675	500	1570	5	1	28231302	714	-15.52	0.96	12	31.75	-163.00	2642.00	3750	20240819	-32.53	1900	20241209	33.16	2730	-7.33	20250106	2090	21.05	20250102	3750	-32.53	20240819	1900	33.16	20241209	6.72	N	065950	500	141 억	84441	N	N	N	N
117	20250106	130530	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2490	235	2	10.42	2846273740	1195813	145.07	2265	2490	2255	2930	1580	2255	2380.21	0.30	10143	2408	2331	2273	2196	2138	2302	2167	141	675	500	1570	5	1	28231302	703	-15.28	0.94	12	4.24	-163.00	2642.00	3750	20240819	-33.60	1900	20241209	31.05	2490	0.00	20250106	2090	19.14	20250102	3750	-33.60	20240819	1900	31.05	20241209	6.72	N	065950	500	141 억	84441	Y	N	N	N
118	20250106	120530	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2365	110	2	4.88	2235970920	943746	114.49	2265	2450	2255	2930	1580	2255	2369.26	0.30	-22263	2408	2331	2273	2196	2138	2302	2167	141	675	500	1570	5	1	28231302	668	-14.51	0.90	12	3.34	-163.00	2642.00	3750	20240819	-36.93	1900	20241209	24.47	2450	-3.47	20250106	2090	13.16	20250102	3750	-36.93	20240819	1900	24.47	20241209	6.72	N	065950	500	141 억	84441	N	N	N	N
119	20250106	110530	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2370	115	2	5.10	1770105775	748247	90.77	2265	2450	2255	2930	1580	2255	2365.68	0.30	-12189	2408	2331	2273	2196	2138	2302	2167	141	675	500	1570	5	1	28231302	669	-14.54	0.90	12	2.65	-163.00	2642.00	3750	20240819	-36.80	1900	20241209	24.74	2450	-3.27	20250106	2090	13.40	20250102	3750	-36.80	20240819	1900	24.74	20241209	6.72	N	065950	500	141 억	84441	N	N	N	N
120	20250106	100530	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2290	35	2	1.55	327941960	142955	17.34	2265	2335	2255	2930	1580	2255	2294.05	0.30	-4091	2408	2331	2273	2196	2138	2302	2167	141	675	500	1570	5	1	28231302	646	-14.05	0.87	12	0.51	-163.00	2642.00	3750	20240819	-38.93	1900	20241209	20.53	2350	-2.55	20250103	2090	9.57	20250102	3750	-38.93	20240819	1900	20.53	20241209	6.72	N	065950	500	141 억	84441	N	N	N	N
121	20250106	090526	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2305	50	2	2.22	210052245	91225	11.07	2265	2335	2265	2930	1580	2255	2302.62	0.30	10121	2408	2331	2273	2196	2138	2302	2167	141	675	500	1570	5	1	28231302	651	-14.14	0.87	12	0.32	-163.00	2642.00	3750	20240819	-38.53	1900	20241209	21.32	2350	-1.91	20250103	2090	10.29	20250102	3750	-38.53	20240819	1900	21.32	20241209	6.72	N	065950	500	141 억	84441	N	N	N	N
122	20250103	160527	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2255	0	3	0.00	1862736380	817372	84.64	2350	2350	2215	2930	1580	2255	2279.00	0.32	-11207	2425	2340	2215	2130	2005	2382	2172	141	675	500	1570	5	1	28231302	637	-13.83	0.85	12	2.90	-163.00	2642.00	3750	20240819	-39.87	1900	20241209	18.68	2350	-4.04	20250103	2090	7.89	20250102	3750	-39.87	20240819	1900	18.68	20241209	6.25	N	065950	500	141 억	91512	N	N	N	N
123	20250103	150528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2245	-10	5	-0.44	1817334390	797182	82.54	2350	2350	2215	2930	1580	2255	2279.70	0.32	-10956	2425	2340	2215	2130	2005	2382	2172	141	675	500	1570	5	1	28231302	634	-13.77	0.85	12	2.82	-163.00	2642.00	3750	20240819	-40.13	1900	20241209	18.16	2350	-4.47	20250103	2090	7.42	20250102	3750	-40.13	20240819	1900	18.16	20241209	6.25	N	065950	500	141 억	91512	N	N	N	N
124	20250103	140528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2260	5	2	0.22	1744501030	764810	79.19	2350	2350	2215	2930	1580	2255	2280.96	0.32	-8157	2425	2340	2215	2130	2005	2382	2172	141	675	500	1570	5	1	28231302	638	-13.87	0.86	12	2.71	-163.00	2642.00	3750	20240819	-39.73	1900	20241209	18.95	2350	-3.83	20250103	2090	8.13	20250102	3750	-39.73	20240819	1900	18.95	20241209	6.25	N	065950	500	141 억	91512	N	N	N	N
125	20250103	130528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2275	20	2	0.89	1566394965	685671	71.00	2350	2350	2215	2930	1580	2255	2284.47	0.32	-11522	2425	2340	2215	2130	2005	2382	2172	141	675	500	1570	5	1	28231302	642	-13.96	0.86	12	2.43	-163.00	2642.00	3750	20240819	-39.33	1900	20241209	19.74	2350	-3.19	20250103	2090	8.85	20250102	3750	-39.33	20240819	1900	19.74	20241209	6.25	N	065950	500	141 억	91512	N	N	N	N
126	20250103	120526	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2275	20	2	0.89	1525200805	667500	69.12	2350	2350	2215	2930	1580	2255	2284.95	0.32	-7514	2425	2340	2215	2130	2005	2382	2172	141	675	500	1570	5	1	28231302	642	-13.96	0.86	12	2.36	-163.00	2642.00	3750	20240819	-39.33	1900	20241209	19.74	2350	-3.19	20250103	2090	8.85	20250102	3750	-39.33	20240819	1900	19.74	20241209	6.25	N	065950	500	141 억	91512	N	N	N	N
127	20250103	110527	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2265	10	2	0.44	1438303850	629247	65.16	2350	2350	2215	2930	1580	2255	2285.75	0.32	-3827	2425	2340	2215	2130	2005	2382	2172	141	675	500	1570	5	1	28231302	639	-13.90	0.86	12	2.23	-163.00	2642.00	3750	20240819	-39.60	1900	20241209	19.21	2350	-3.62	20250103	2090	8.37	20250102	3750	-39.60	20240819	1900	19.21	20241209	6.25	N	065950	500	141 억	91512	N	N	N	N
128	20250103	100526	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2300	45	2	2.00	1154110575	503961	52.18	2350	2350	2215	2930	1580	2255	2290.08	0.32	-60089	2425	2340	2215	2130	2005	2382	2172	141	675	500	1570	5	1	28231302	649	-14.11	0.87	12	1.79	-163.00	2642.00	3750	20240819	-38.67	1900	20241209	21.05	2350	-2.13	20250103	2090	10.05	20250102	3750	-38.67	20240819	1900	21.05	20241209	6.25	N	065950	500	141 억	91512	N	N	N	N
129	20250103	090527	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	-35	5	-1.55	383533870	168363	17.43	2350	2350	2215	2930	1580	2255	2278.02	0.32	-12929	2425	2340	2215	2130	2005	2382	2172	141	675	500	1570	5	1	28231302	627	-13.62	0.84	12	0.60	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2350	-5.53	20250103	2090	6.22	20250102	3750	-40.80	20240819	1900	16.84	20241209	6.25	N	065950	500	141 억	91512	N	N	N	N
130	20250102	160523	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2255	105	2	4.88	1908738065	867387	15.96	2105	2300	2090	2795	1505	2150	2200.11	0.04	83494	2706	2427	2256	1977	1806	2567	2117	141	645	500	1500	5	1	28231302	637	-13.83	0.85	12	3.07	-163.00	2642.00	3750	20240819	-39.87	1900	20241209	18.68	2300	-1.96	20250102	2090	7.89	20250102	3750	-39.87	20240819	1900	18.68	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
131	20250102	150525	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2215	65	2	3.02	1283253500	589701	10.85	2105	2270	2090	2795	1505	2150	2176.11	0.04	65280	2706	2427	2256	1977	1806	2567	2117	141	645	500	1500	5	1	28231302	625	-13.59	0.84	12	2.09	-163.00	2642.00	3750	20240819	-40.93	1900	20241209	16.58	2270	-2.42	20250102	2090	5.98	20250102	3750	-40.93	20240819	1900	16.58	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
132	20250102	140522	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	-5	5	-0.23	546441645	257670	4.74	2105	2170	2090	2795	1505	2150	2120.69	0.04	27629	2706	2427	2256	1977	1806	2567	2117	141	645	500	1500	5	1	28231302	606	-13.16	0.81	12	0.91	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2170	-1.15	20250102	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
133	20250102	130522	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-40	5	-1.86	400029180	189374	3.48	2105	2140	2090	2795	1505	2150	2112.35	0.04	17852	2706	2427	2256	1977	1806	2567	2117	141	645	500	1500	5	1	28231302	596	-12.94	0.80	12	0.67	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2140	-1.40	20250102	2090	0.96	20250102	3750	-43.73	20240819	1900	11.05	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
134	20250102	120521	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	-30	5	-1.40	348527830	164938	3.03	2105	2140	2090	2795	1505	2150	2113.06	0.04	17490	2706	2427	2256	1977	1806	2567	2117	141	645	500	1500	5	1	28231302	599	-13.01	0.80	12	0.58	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2140	-0.93	20250102	2090	1.44	20250102	3750	-43.47	20240819	1900	11.58	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
135	20250102	110514	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-40	5	-1.86	302774805	143347	2.64	2105	2140	2090	2795	1505	2150	2112.15	0.04	20604	2706	2427	2256	1977	1806	2567	2117	141	645	500	1500	5	1	28231302	596	-12.94	0.80	12	0.51	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2140	-1.40	20250102	2090	0.96	20250102	3750	-43.73	20240819	1900	11.05	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
136	20250102	100521	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-35	5	-1.63	61495250	29153	0.54	2105	2130	2105	2795	1505	2150	2109.24	0.04	-2583	2706	2427	2256	1977	1806	2567	2117	141	645	500	1500	5	1	28231302	597	-12.98	0.80	12	0.10	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2130	-0.70	20250102	2105	0.48	20250102	3750	-43.60	20240819	1900	11.32	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N
137	20250102	090516	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	2706	2427	2256	1977	1806	2567	2117	141	645	500	1500	5	1	28231302	607	-13.19	0.81	12	0.00	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	0	0.00	0	0	0.00	0	3750	-42.67	20240819	1900	13.16	20241209	6.14	N	065950	500	141 억	12253	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History