KissMeData/065950/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +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	20250228	160636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2180	-50	5	-2.24	236835690	107927	143.87	2250	2250	2165	2895	1565	2230	2194.43	1.14	2542	2260	2245	2230	2215	2200	2237	2207	141	665	500	1560	5	1	28231302	615	-13.37	0.83	12	0.38	-163.00	2642.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	2060	5.83	20250213	3750	-41.87	20240819	1900	14.74	20241209	3.63	N	065950	500	141 억	321102	N	N	N	N
3	20250228	150640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2190	-40	5	-1.79	216911795	98766	131.66	2250	2250	2175	2895	1565	2230	2196.22	1.14	4298	2260	2245	2230	2215	2200	2237	2207	141	665	500	1560	5	1	28231302	618	-13.44	0.83	12	0.35	-163.00	2642.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	2060	6.31	20250213	3750	-41.60	20240819	1900	15.26	20241209	3.63	N	065950	500	141 억	321102	N	N	N	N
4	20250228	140641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2185	-45	5	-2.02	177703635	80786	107.69	2250	2250	2185	2895	1565	2230	2199.68	1.14	7703	2260	2245	2230	2215	2200	2237	2207	141	665	500	1560	5	1	28231302	617	-13.40	0.83	12	0.29	-163.00	2642.00	3750	20240819	-41.73	1900	20241209	15.00	2780	-21.40	20250109	2060	6.07	20250213	3750	-41.73	20240819	1900	15.00	20241209	3.63	N	065950	500	141 억	321102	N	N	N	N
5	20250228	130638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2195	-35	5	-1.57	161661855	73453	97.92	2250	2250	2185	2895	1565	2230	2200.89	1.14	8929	2260	2245	2230	2215	2200	2237	2207	141	665	500	1560	5	1	28231302	620	-13.47	0.83	12	0.26	-163.00	2642.00	3750	20240819	-41.47	1900	20241209	15.53	2780	-21.04	20250109	2060	6.55	20250213	3750	-41.47	20240819	1900	15.53	20241209	3.63	N	065950	500	141 억	321102	N	N	N	N
6	20250228	120636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2205	-25	5	-1.12	132850150	60292	80.37	2250	2250	2185	2895	1565	2230	2203.45	1.14	5260	2260	2245	2230	2215	2200	2237	2207	141	665	500	1560	5	1	28231302	623	-13.53	0.83	12	0.21	-163.00	2642.00	3750	20240819	-41.20	1900	20241209	16.05	2780	-20.68	20250109	2060	7.04	20250213	3750	-41.20	20240819	1900	16.05	20241209	3.63	N	065950	500	141 억	321102	N	N	N	N
7	20250228	110636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2210	-20	5	-0.90	98804015	44823	59.75	2250	2250	2185	2895	1565	2230	2204.32	1.14	8531	2260	2245	2230	2215	2200	2237	2207	141	665	500	1560	5	1	28231302	624	-13.56	0.84	12	0.16	-163.00	2642.00	3750	20240819	-41.07	1900	20241209	16.32	2780	-20.50	20250109	2060	7.28	20250213	3750	-41.07	20240819	1900	16.32	20241209	3.63	N	065950	500	141 억	321102	N	N	N	N
8	20250228	100635	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	0	3	0.00	63839265	28980	38.63	2250	2250	2185	2895	1565	2230	2202.87	1.14	5029	2260	2245	2230	2215	2200	2237	2207	141	665	500	1560	5	1	28231302	630	-13.68	0.84	12	0.10	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2060	8.25	20250213	3750	-40.53	20240819	1900	17.37	20241209	3.63	N	065950	500	141 억	321102	N	N	N	N
9	20250228	090638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2190	-40	5	-1.79	11027525	5005	6.67	2250	2250	2190	2895	1565	2230	2203.30	1.14	-1007	2260	2245	2230	2215	2200	2237	2207	141	665	500	1560	5	1	28231302	618	-13.44	0.83	12	0.02	-163.00	2642.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	2060	6.31	20250213	3750	-41.60	20240819	1900	15.26	20241209	3.63	N	065950	500	141 억	321102	N	N	N	N
10	20250227	160632	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	0	3	0.00	165482350	74296	56.44	2235	2245	2215	2895	1565	2230	2227.34	1.13	-220	2290	2260	2230	2200	2170	2275	2215	141	665	500	1560	5	1	28231302	630	-13.68	0.84	12	0.26	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2060	8.25	20250213	3750	-40.53	20240819	1900	17.37	20241209	3.74	N	065950	500	141 억	320398	N	N	N	N
11	20250227	150630	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2225	-5	5	-0.22	147869455	66366	50.41	2235	2245	2215	2895	1565	2230	2228.09	1.13	2411	2290	2260	2230	2200	2170	2275	2215	141	665	500	1560	5	1	28231302	628	-13.65	0.84	12	0.24	-163.00	2642.00	3750	20240819	-40.67	1900	20241209	17.11	2780	-19.96	20250109	2060	8.01	20250213	3750	-40.67	20240819	1900	17.11	20241209	3.74	N	065950	500	141 억	320398	N	N	N	N
12	20250227	140632	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2240	10	2	0.45	134204965	60231	45.75	2235	2245	2215	2895	1565	2230	2228.17	1.13	1898	2290	2260	2230	2200	2170	2275	2215	141	665	500	1560	5	1	28231302	632	-13.74	0.85	12	0.21	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	2780	-19.42	20250109	2060	8.74	20250213	3750	-40.27	20240819	1900	17.89	20241209	3.74	N	065950	500	141 억	320398	N	N	N	N
13	20250227	130631	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2245	15	2	0.67	127385545	57176	43.43	2235	2245	2215	2895	1565	2230	2227.95	1.13	2351	2290	2260	2230	2200	2170	2275	2215	141	665	500	1560	5	1	28231302	634	-13.77	0.85	12	0.20	-163.00	2642.00	3750	20240819	-40.13	1900	20241209	18.16	2780	-19.24	20250109	2060	8.98	20250213	3750	-40.13	20240819	1900	18.16	20241209	3.74	N	065950	500	141 억	320398	N	N	N	N
14	20250227	120629	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2240	10	2	0.45	123217975	55315	42.02	2235	2245	2215	2895	1565	2230	2227.57	1.13	1898	2290	2260	2230	2200	2170	2275	2215	141	665	500	1560	5	1	28231302	632	-13.74	0.85	12	0.20	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	2780	-19.42	20250109	2060	8.74	20250213	3750	-40.27	20240819	1900	17.89	20241209	3.74	N	065950	500	141 억	320398	N	N	N	N
15	20250227	110634	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	-10	5	-0.45	104430130	46867	35.60	2235	2245	2215	2895	1565	2230	2228.22	1.13	-272	2290	2260	2230	2200	2170	2275	2215	141	665	500	1560	5	1	28231302	627	-13.62	0.84	12	0.17	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	2060	7.77	20250213	3750	-40.80	20240819	1900	16.84	20241209	3.74	N	065950	500	141 억	320398	N	N	N	N
16	20250227	100652	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2235	5	2	0.22	87719120	39364	29.90	2235	2245	2215	2895	1565	2230	2228.41	1.13	1178	2290	2260	2230	2200	2170	2275	2215	141	665	500	1560	5	1	28231302	631	-13.71	0.85	12	0.14	-163.00	2642.00	3750	20240819	-40.40	1900	20241209	17.63	2780	-19.60	20250109	2060	8.50	20250213	3750	-40.40	20240819	1900	17.63	20241209	3.74	N	065950	500	141 억	320398	N	N	N	N
17	20250227	090652	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2240	10	2	0.45	15328425	6856	5.21	2235	2245	2225	2895	1565	2230	2235.77	1.13	-3098	2290	2260	2230	2200	2170	2275	2215	141	665	500	1560	5	1	28231302	632	-13.74	0.85	12	0.02	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	2780	-19.42	20250109	2060	8.74	20250213	3750	-40.27	20240819	1900	17.89	20241209	3.74	N	065950	500	141 억	320398	N	N	N	N
18	20250226	160630	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	0	3	0.00	291187885	130490	66.78	2210	2260	2200	2895	1565	2230	2231.50	0.97	46647	2293	2261	2218	2186	2143	2277	2202	141	665	500	1560	5	1	28231302	630	-13.68	0.84	12	0.46	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2060	8.25	20250213	3750	-40.53	20240819	1900	17.37	20241209	3.74	N	065950	500	141 억	273700	N	N	N	N
19	20250226	150633	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2240	10	2	0.45	276135995	123753	63.33	2210	2260	2200	2895	1565	2230	2231.35	0.97	46645	2293	2261	2218	2186	2143	2277	2202	141	665	500	1560	5	1	28231302	632	-13.74	0.85	12	0.44	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	2780	-19.42	20250109	2060	8.74	20250213	3750	-40.27	20240819	1900	17.89	20241209	3.74	N	065950	500	141 억	273700	N	N	N	N
20	20250226	140632	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	0	3	0.00	194445030	87300	44.68	2210	2245	2200	2895	1565	2230	2227.32	0.97	31811	2293	2261	2218	2186	2143	2277	2202	141	665	500	1560	5	1	28231302	630	-13.68	0.84	12	0.31	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2060	8.25	20250213	3750	-40.53	20240819	1900	17.37	20241209	3.74	N	065950	500	141 억	273700	N	N	N	N
21	20250226	130631	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2235	5	2	0.22	162422160	72973	37.34	2210	2245	2200	2895	1565	2230	2225.78	0.97	28873	2293	2261	2218	2186	2143	2277	2202	141	665	500	1560	5	1	28231302	631	-13.71	0.85	12	0.26	-163.00	2642.00	3750	20240819	-40.40	1900	20241209	17.63	2780	-19.60	20250109	2060	8.50	20250213	3750	-40.40	20240819	1900	17.63	20241209	3.74	N	065950	500	141 억	273700	N	N	N	N
22	20250226	120632	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2240	10	2	0.45	153510235	68972	35.30	2210	2245	2200	2895	1565	2230	2225.69	0.97	27161	2293	2261	2218	2186	2143	2277	2202	141	665	500	1560	5	1	28231302	632	-13.74	0.85	12	0.24	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	2780	-19.42	20250109	2060	8.74	20250213	3750	-40.27	20240819	1900	17.89	20241209	3.74	N	065950	500	141 억	273700	N	N	N	N
23	20250226	110630	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2240	10	2	0.45	121785600	54730	28.01	2210	2245	2200	2895	1565	2230	2225.21	0.97	18588	2293	2261	2218	2186	2143	2277	2202	141	665	500	1560	5	1	28231302	632	-13.74	0.85	12	0.19	-163.00	2642.00	3750	20240819	-40.27	1900	20241209	17.89	2780	-19.42	20250109	2060	8.74	20250213	3750	-40.27	20240819	1900	17.89	20241209	3.74	N	065950	500	141 억	273700	N	N	N	N
24	20250226	100629	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2235	5	2	0.22	97841870	44017	22.53	2210	2245	2200	2895	1565	2230	2222.82	0.97	11289	2293	2261	2218	2186	2143	2277	2202	141	665	500	1560	5	1	28231302	631	-13.71	0.85	12	0.16	-163.00	2642.00	3750	20240819	-40.40	1900	20241209	17.63	2780	-19.60	20250109	2060	8.50	20250213	3750	-40.40	20240819	1900	17.63	20241209	3.74	N	065950	500	141 억	273700	N	N	N	N
25	20250226	090635	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	-10	5	-0.45	11154295	5040	2.58	2210	2245	2200	2895	1565	2230	2213.15	0.97	821	2293	2261	2218	2186	2143	2277	2202	141	665	500	1560	5	1	28231302	627	-13.62	0.84	12	0.02	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	2060	7.77	20250213	3750	-40.80	20240819	1900	16.84	20241209	3.74	N	065950	500	141 억	273700	N	N	N	N
26	20250225	160627	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2230	10	2	0.45	430594205	193239	36.59	2180	2250	2175	2885	1555	2220	2228.30	0.66	89781	2310	2265	2225	2180	2140	2245	2160	141	665	500	1550	5	1	28231302	630	-13.68	0.84	12	0.68	-163.00	2642.00	3750	20240819	-40.53	1900	20241209	17.37	2780	-19.78	20250109	2060	8.25	20250213	3750	-40.53	20240819	1900	17.37	20241209	3.78	N	065950	500	141 억	186644	N	N	N	N
27	20250225	150628	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2235	15	2	0.68	389958385	175024	33.14	2180	2250	2175	2885	1555	2220	2228.03	0.66	87996	2310	2265	2225	2180	2140	2245	2160	141	665	500	1550	5	1	28231302	631	-13.71	0.85	12	0.62	-163.00	2642.00	3750	20240819	-40.40	1900	20241209	17.63	2780	-19.60	20250109	2060	8.50	20250213	3750	-40.40	20240819	1900	17.63	20241209	3.78	N	065950	500	141 억	186644	N	N	N	N
28	20250225	140626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2245	25	2	1.13	307079460	137910	26.11	2180	2250	2175	2885	1555	2220	2226.67	0.66	66937	2310	2265	2225	2180	2140	2245	2160	141	665	500	1550	5	1	28231302	634	-13.77	0.85	12	0.49	-163.00	2642.00	3750	20240819	-40.13	1900	20241209	18.16	2780	-19.24	20250109	2060	8.98	20250213	3750	-40.13	20240819	1900	18.16	20241209	3.78	N	065950	500	141 억	186644	N	N	N	N
29	20250225	130628	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2225	5	2	0.23	212637305	95733	18.13	2180	2240	2175	2885	1555	2220	2221.15	0.66	43419	2310	2265	2225	2180	2140	2245	2160	141	665	500	1550	5	1	28231302	628	-13.65	0.84	12	0.34	-163.00	2642.00	3750	20240819	-40.67	1900	20241209	17.11	2780	-19.96	20250109	2060	8.01	20250213	3750	-40.67	20240819	1900	17.11	20241209	3.78	N	065950	500	141 억	186644	N	N	N	N
30	20250225	120625	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2235	15	2	0.68	193519940	87164	16.50	2180	2240	2175	2885	1555	2220	2220.18	0.66	37900	2310	2265	2225	2180	2140	2245	2160	141	665	500	1550	5	1	28231302	631	-13.71	0.85	12	0.31	-163.00	2642.00	3750	20240819	-40.40	1900	20241209	17.63	2780	-19.60	20250109	2060	8.50	20250213	3750	-40.40	20240819	1900	17.63	20241209	3.78	N	065950	500	141 억	186644	N	N	N	N
31	20250225	110626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2225	5	2	0.23	127931885	57671	10.92	2180	2240	2175	2885	1555	2220	2218.31	0.66	20908	2310	2265	2225	2180	2140	2245	2160	141	665	500	1550	5	1	28231302	628	-13.65	0.84	12	0.20	-163.00	2642.00	3750	20240819	-40.67	1900	20241209	17.11	2780	-19.96	20250109	2060	8.01	20250213	3750	-40.67	20240819	1900	17.11	20241209	3.78	N	065950	500	141 억	186644	N	N	N	N
32	20250225	100625	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	0	3	0.00	103189520	46543	8.81	2180	2240	2175	2885	1555	2220	2217.08	0.66	15693	2310	2265	2225	2180	2140	2245	2160	141	665	500	1550	5	1	28231302	627	-13.62	0.84	12	0.16	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	2060	7.77	20250213	3750	-40.80	20240819	1900	16.84	20241209	3.78	N	065950	500	141 억	186644	N	N	N	N
33	20250225	090630	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	0	3	0.00	26250650	11947	2.26	2180	2225	2175	2885	1555	2220	2197.26	0.66	992	2310	2265	2225	2180	2140	2245	2160	141	665	500	1550	5	1	28231302	627	-13.62	0.84	12	0.04	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	2060	7.77	20250213	3750	-40.80	20240819	1900	16.84	20241209	3.78	N	065950	500	141 억	186644	N	N	N	N
34	20250224	160623	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	70	2	3.26	1162502880	523828	655.05	2250	2270	2185	2795	1505	2150	2219.26	1.09	-122663	2183	2166	2138	2121	2093	2175	2130	141	645	500	1500	5	1	28231302	627	-13.62	0.84	12	1.86	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	2060	7.77	20250213	3750	-40.80	20240819	1900	16.84	20241209	3.76	N	065950	500	141 억	308372	N	N	N	N
35	20250224	150622	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2235	85	2	3.95	1134446295	511217	639.28	2250	2270	2185	2795	1505	2150	2219.12	1.09	-129084	2183	2166	2138	2121	2093	2175	2130	141	645	500	1500	5	1	28231302	631	-13.71	0.85	12	1.81	-163.00	2642.00	3750	20240819	-40.40	1900	20241209	17.63	2780	-19.60	20250109	2060	8.50	20250213	3750	-40.40	20240819	1900	17.63	20241209	3.76	N	065950	500	141 억	308372	N	N	N	N
36	20250224	140621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	70	2	3.26	1024593565	461733	577.40	2250	2270	2185	2795	1505	2150	2219.03	1.09	-129133	2183	2166	2138	2121	2093	2175	2130	141	645	500	1500	5	1	28231302	627	-13.62	0.84	12	1.64	-163.00	2642.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	2060	7.77	20250213	3750	-40.80	20240819	1900	16.84	20241209	3.76	N	065950	500	141 억	308372	N	N	N	N
37	20250224	130623	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2210	60	2	2.79	1000343025	450765	563.68	2250	2270	2185	2795	1505	2150	2219.23	1.09	-128063	2183	2166	2138	2121	2093	2175	2130	141	645	500	1500	5	1	28231302	624	-13.56	0.84	12	1.60	-163.00	2642.00	3750	20240819	-41.07	1900	20241209	16.32	2780	-20.50	20250109	2060	7.28	20250213	3750	-41.07	20240819	1900	16.32	20241209	3.76	N	065950	500	141 억	308372	N	N	N	N
38	20250224	120620	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2215	65	2	3.02	947041015	426753	533.65	2250	2270	2185	2795	1505	2150	2219.19	1.09	-121966	2183	2166	2138	2121	2093	2175	2130	141	645	500	1500	5	1	28231302	625	-13.59	0.84	12	1.51	-163.00	2642.00	3750	20240819	-40.93	1900	20241209	16.58	2780	-20.32	20250109	2060	7.52	20250213	3750	-40.93	20240819	1900	16.58	20241209	3.76	N	065950	500	141 억	308372	N	N	N	N
39	20250224	110619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2200	50	2	2.33	912414990	411034	514.00	2250	2270	2185	2795	1505	2150	2219.82	1.09	-121371	2183	2166	2138	2121	2093	2175	2130	141	645	500	1500	5	1	28231302	621	-13.50	0.83	12	1.46	-163.00	2642.00	3750	20240819	-41.33	1900	20241209	15.79	2780	-20.86	20250109	2060	6.80	20250213	3750	-41.33	20240819	1900	15.79	20241209	3.76	N	065950	500	141 억	308372	N	N	N	N
40	20250224	100618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2215	65	2	3.02	831562730	374387	468.17	2250	2270	2185	2795	1505	2150	2221.15	1.09	-114401	2183	2166	2138	2121	2093	2175	2130	141	645	500	1500	5	1	28231302	625	-13.59	0.84	12	1.33	-163.00	2642.00	3750	20240819	-40.93	1900	20241209	16.58	2780	-20.32	20250109	2060	7.52	20250213	3750	-40.93	20240819	1900	16.58	20241209	3.76	N	065950	500	141 억	308372	N	N	N	N
41	20250224	090624	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2205	55	2	2.56	433054690	194221	242.87	2250	2265	2190	2795	1505	2150	2229.74	1.09	-89666	2183	2166	2138	2121	2093	2175	2130	141	645	500	1500	5	1	28231302	623	-13.53	0.83	12	0.69	-163.00	2642.00	3750	20240819	-41.20	1900	20241209	16.05	2780	-20.68	20250109	2060	7.04	20250213	3750	-41.20	20240819	1900	16.05	20241209	3.76	N	065950	500	141 억	308372	N	N	N	N
42	20250221	160618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	30	2	1.42	170679035	79938	74.84	2120	2155	2110	2755	1485	2120	2135.12	1.14	-15298	2156	2137	2116	2097	2076	2147	2107	141	635	500	1480	5	1	28231302	607	-13.19	0.81	12	0.28	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2060	4.37	20250213	3750	-42.67	20240819	1900	13.16	20241209	3.77	N	065950	500	141 억	322542	N	N	N	N
43	20250221	150621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	20	2	0.94	134661680	63091	59.07	2120	2155	2110	2755	1485	2120	2134.40	1.14	-17083	2156	2137	2116	2097	2076	2147	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.22	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	322542	N	N	N	N
44	20250221	140619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	20	2	0.94	122038905	57178	53.53	2120	2155	2110	2755	1485	2120	2134.37	1.14	-16371	2156	2137	2116	2097	2076	2147	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.20	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	322542	N	N	N	N
45	20250221	130619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	15	2	0.71	106943950	50109	46.92	2120	2155	2110	2755	1485	2120	2134.23	1.14	-13199	2156	2137	2116	2097	2076	2147	2107	141	635	500	1480	5	1	28231302	603	-13.10	0.81	12	0.18	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.77	N	065950	500	141 억	322542	N	N	N	N
46	20250221	120620	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	20	2	0.94	61458800	28895	27.05	2120	2140	2110	2755	1485	2120	2126.97	1.14	1315	2156	2137	2116	2097	2076	2147	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.10	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	322542	N	N	N	N
47	20250221	110617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	15	2	0.71	54793960	25775	24.13	2120	2135	2110	2755	1485	2120	2125.86	1.14	2417	2156	2137	2116	2097	2076	2147	2107	141	635	500	1480	5	1	28231302	603	-13.10	0.81	12	0.09	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.77	N	065950	500	141 억	322542	N	N	N	N
48	20250221	100618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	10	2	0.47	31803825	14984	14.03	2120	2130	2110	2755	1485	2120	2122.52	1.14	-1189	2156	2137	2116	2097	2076	2147	2107	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.05	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.77	N	065950	500	141 억	322542	N	N	N	N
49	20250221	090619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	0	3	0.00	3909285	1844	1.73	2120	2125	2120	2755	1485	2120	2120.00	1.14	-1201	2156	2137	2116	2097	2076	2147	2107	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.77	N	065950	500	141 억	322542	N	N	N	N
50	20250220	160615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	0	3	0.00	226438375	106798	112.78	2095	2135	2095	2755	1485	2120	2120.25	1.14	2412	2143	2131	2113	2101	2083	2137	2107	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.38	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.77	N	065950	500	141 억	321182	N	N	N	N
51	20250220	150616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	10	2	0.47	209701725	98904	104.45	2095	2135	2095	2755	1485	2120	2120.26	1.14	6355	2143	2131	2113	2101	2083	2137	2107	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.35	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.77	N	065950	500	141 억	321182	N	N	N	N
52	20250220	140617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	10	2	0.47	169225515	79843	84.32	2095	2135	2095	2755	1485	2120	2119.48	1.14	13579	2143	2131	2113	2101	2083	2137	2107	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.28	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.77	N	065950	500	141 억	321182	N	N	N	N
53	20250220	130615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	0	3	0.00	156638965	73924	78.07	2095	2135	2095	2755	1485	2120	2118.92	1.14	16768	2143	2131	2113	2101	2083	2137	2107	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.26	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.77	N	065950	500	141 억	321182	N	N	N	N
54	20250220	120615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	10	2	0.47	131623820	62155	65.64	2095	2135	2095	2755	1485	2120	2117.67	1.14	24198	2143	2131	2113	2101	2083	2137	2107	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.22	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.77	N	065950	500	141 억	321182	N	N	N	N
55	20250220	110615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	0	3	0.00	85008940	40231	42.49	2095	2135	2095	2755	1485	2120	2113.02	1.14	18527	2143	2131	2113	2101	2083	2137	2107	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.14	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.77	N	065950	500	141 억	321182	N	N	N	N
56	20250220	100615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	5	2	0.24	63199040	29940	31.62	2095	2135	2095	2755	1485	2120	2110.86	1.14	12029	2143	2131	2113	2101	2083	2137	2107	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.11	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.77	N	065950	500	141 억	321182	N	N	N	N
57	20250220	090618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	0	3	0.00	10719940	5110	5.40	2095	2120	2095	2755	1485	2120	2097.84	1.14	762	2143	2131	2113	2101	2083	2137	2107	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.02	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.77	N	065950	500	141 억	321182	N	N	N	N
58	20250219	160614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	5	2	0.24	197696175	93694	105.45	2115	2125	2095	2745	1485	2115	2110.00	1.20	-17025	2155	2135	2105	2085	2055	2120	2070	141	630	500	1480	5	1	28231302	599	-13.01	0.80	12	0.33	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.79	N	065950	500	141 억	338186	N	N	N	N
59	20250219	150615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	5	2	0.24	180399560	85534	96.27	2115	2125	2095	2745	1485	2115	2109.10	1.20	-20325	2155	2135	2105	2085	2055	2120	2070	141	630	500	1480	5	1	28231302	599	-13.01	0.80	12	0.30	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.79	N	065950	500	141 억	338186	N	N	N	N
60	20250219	140612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	146147940	69361	78.07	2115	2125	2095	2745	1485	2115	2107.06	1.20	-17201	2155	2135	2105	2085	2055	2120	2070	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.25	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.79	N	065950	500	141 억	338186	N	N	N	N
61	20250219	130613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-5	5	-0.24	122503980	58145	65.44	2115	2125	2095	2745	1485	2115	2106.87	1.20	-13493	2155	2135	2105	2085	2055	2120	2070	141	630	500	1480	5	1	28231302	596	-12.94	0.80	12	0.21	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.79	N	065950	500	141 억	338186	N	N	N	N
62	20250219	120613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	0	3	0.00	111503310	52920	59.56	2115	2125	2095	2745	1485	2115	2107.02	1.20	-11241	2155	2135	2105	2085	2055	2120	2070	141	630	500	1480	5	1	28231302	597	-12.98	0.80	12	0.19	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.79	N	065950	500	141 억	338186	N	N	N	N
63	20250219	110613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	0	3	0.00	94479935	44846	50.47	2115	2125	2095	2745	1485	2115	2106.76	1.20	-6371	2155	2135	2105	2085	2055	2120	2070	141	630	500	1480	5	1	28231302	597	-12.98	0.80	12	0.16	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.79	N	065950	500	141 억	338186	N	N	N	N
64	20250219	100613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	39679285	18874	21.24	2115	2115	2095	2745	1485	2115	2102.33	1.20	3741	2155	2135	2105	2085	2055	2120	2070	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.07	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.79	N	065950	500	141 억	338186	N	N	N	N
65	20250219	090615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	714675	339	0.38	2115	2115	2105	2745	1485	2115	2108.19	1.20	61	2155	2135	2105	2085	2055	2120	2070	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.00	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.79	N	065950	500	141 억	338186	N	N	N	N
66	20250218	160612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	0	3	0.00	187129065	88788	160.64	2120	2125	2075	2745	1485	2115	2107.59	1.18	3935	2145	2130	2105	2090	2065	2137	2097	141	630	500	1480	5	1	28231302	597	-12.98	0.80	12	0.31	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.84	N	065950	500	141 억	333574	N	N	N	N
67	20250218	150612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	10	2	0.47	173727630	82453	149.17	2120	2125	2075	2745	1485	2115	2106.99	1.18	6461	2145	2130	2105	2090	2065	2137	2097	141	630	500	1480	5	1	28231302	600	-13.04	0.80	12	0.29	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.84	N	065950	500	141 억	333574	N	N	N	N
68	20250218	140613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	0	3	0.00	135263000	64297	116.33	2120	2125	2075	2745	1485	2115	2103.72	1.18	12742	2145	2130	2105	2090	2065	2137	2097	141	630	500	1480	5	1	28231302	597	-12.98	0.80	12	0.23	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.84	N	065950	500	141 억	333574	N	N	N	N
69	20250218	130611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	0	3	0.00	120225405	57198	103.48	2120	2120	2075	2745	1485	2115	2101.92	1.18	13834	2145	2130	2105	2090	2065	2137	2097	141	630	500	1480	5	1	28231302	597	-12.98	0.80	12	0.20	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.84	N	065950	500	141 억	333574	N	N	N	N
70	20250218	120612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	103038235	49060	88.76	2120	2120	2075	2745	1485	2115	2100.25	1.18	13798	2145	2130	2105	2090	2065	2137	2097	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.17	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.84	N	065950	500	141 억	333574	N	N	N	N
71	20250218	110611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	87774735	41810	75.64	2120	2120	2075	2745	1485	2115	2099.37	1.18	9423	2145	2130	2105	2090	2065	2137	2097	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.15	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.84	N	065950	500	141 억	333574	N	N	N	N
72	20250218	100611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	64672990	30815	55.75	2120	2120	2075	2745	1485	2115	2098.75	1.18	3320	2145	2130	2105	2090	2065	2137	2097	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.11	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.84	N	065950	500	141 억	333574	N	N	N	N
73	20250218	090613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	5	2	0.24	5923435	2803	5.07	2120	2120	2105	2745	1485	2115	2113.25	1.18	-2098	2145	2130	2105	2090	2065	2137	2097	141	630	500	1480	5	1	28231302	599	-13.01	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.84	N	065950	500	141 억	333574	N	N	N	N
74	20250217	160611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	35	2	1.68	115968010	55211	76.17	2080	2120	2080	2700	1460	2080	2100.45	1.13	16460	2153	2116	2098	2061	2043	2107	2052	141	620	500	1450	5	1	28231302	597	-12.98	0.80	12	0.20	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.93	N	065950	500	141 억	317684	N	N	N	N
75	20250217	150610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	15	2	0.72	109784830	52281	72.13	2080	2120	2080	2700	1460	2080	2099.92	1.13	15697	2153	2116	2098	2061	2043	2107	2052	141	620	500	1450	5	1	28231302	591	-12.85	0.79	12	0.19	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.93	N	065950	500	141 억	317684	N	N	N	N
76	20250217	140610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	20	2	0.96	101681150	48420	66.80	2080	2120	2080	2700	1460	2080	2100.00	1.13	16410	2153	2116	2098	2061	2043	2107	2052	141	620	500	1450	5	1	28231302	593	-12.88	0.79	12	0.17	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2060	1.94	20250213	3750	-44.00	20240819	1900	10.53	20241209	3.93	N	065950	500	141 억	317684	N	N	N	N
77	20250217	130611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	35	2	1.68	80845940	38555	53.19	2080	2120	2080	2700	1460	2080	2096.92	1.13	15700	2153	2116	2098	2061	2043	2107	2052	141	620	500	1450	5	1	28231302	597	-12.98	0.80	12	0.14	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.93	N	065950	500	141 억	317684	N	N	N	N
78	20250217	120612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	35	2	1.68	74582250	35588	49.10	2080	2115	2080	2700	1460	2080	2095.74	1.13	14339	2153	2116	2098	2061	2043	2107	2052	141	620	500	1450	5	1	28231302	597	-12.98	0.80	12	0.13	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.93	N	065950	500	141 억	317684	N	N	N	N
79	20250217	110611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	30	2	1.44	65677130	31364	43.27	2080	2110	2080	2700	1460	2080	2094.05	1.13	12108	2153	2116	2098	2061	2043	2107	2052	141	620	500	1450	5	1	28231302	596	-12.94	0.80	12	0.11	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.93	N	065950	500	141 억	317684	N	N	N	N
80	20250217	100608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	25	2	1.20	42363835	20258	27.95	2080	2110	2080	2700	1460	2080	2091.24	1.13	9471	2153	2116	2098	2061	2043	2107	2052	141	620	500	1450	5	1	28231302	594	-12.91	0.80	12	0.07	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.93	N	065950	500	141 억	317684	N	N	N	N
81	20250217	090611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	0	3	0.00	5701880	2741	3.78	2080	2090	2080	2700	1460	2080	2080.22	1.13	-12	2153	2116	2098	2061	2043	2107	2052	141	620	500	1450	5	1	28231302	587	-12.76	0.79	12	0.01	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2060	0.97	20250213	3750	-44.53	20240819	1900	9.47	20241209	3.93	N	065950	500	141 억	317684	N	N	N	N
82	20250214	160607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	-35	5	-1.65	150910915	72002	104.60	2115	2135	2080	2745	1485	2115	2096.04	1.13	-1349	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	587	-12.76	0.79	12	0.26	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2060	0.97	20250213	3750	-44.53	20240819	1900	9.47	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
83	20250214	150605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-20	5	-0.95	137109800	65369	94.97	2115	2135	2080	2745	1485	2115	2097.47	1.13	-697	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	591	-12.85	0.79	12	0.23	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
84	20250214	140607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-25	5	-1.18	110891510	52798	76.70	2115	2135	2085	2745	1485	2115	2100.30	1.13	5733	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	590	-12.82	0.79	12	0.19	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2060	1.46	20250213	3750	-44.27	20240819	1900	10.00	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
85	20250214	130609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	-15	5	-0.71	88248020	41987	61.00	2115	2135	2085	2745	1485	2115	2101.79	1.13	9293	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	593	-12.88	0.79	12	0.15	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2060	1.94	20250213	3750	-44.00	20240819	1900	10.53	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
86	20250214	120607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-20	5	-0.95	85922985	40876	59.38	2115	2135	2085	2745	1485	2115	2102.04	1.13	9325	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	591	-12.85	0.79	12	0.14	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
87	20250214	110604	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-20	5	-0.95	71691260	34074	49.50	2115	2135	2090	2745	1485	2115	2103.99	1.13	8998	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	591	-12.85	0.79	12	0.12	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
88	20250214	100606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	45053370	21358	31.03	2115	2135	2090	2745	1485	2115	2109.44	1.13	4233	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.08	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
89	20250214	090608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	20	2	0.95	19516335	9219	13.39	2115	2135	2115	2745	1485	2115	2116.97	1.13	1614	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	603	-13.10	0.81	12	0.03	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
90	20250213	160602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	40	2	1.93	142987585	68496	39.72	2060	2115	2060	2695	1455	2075	2087.48	1.08	14717	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	597	-12.98	0.80	12	0.24	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
91	20250213	150602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	35	2	1.69	137128225	65717	38.11	2060	2115	2060	2695	1455	2075	2086.65	1.08	14265	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	596	-12.94	0.80	12	0.23	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
92	20250213	140601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	20	2	0.96	123852785	59412	34.45	2060	2115	2060	2695	1455	2075	2084.64	1.08	10690	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	591	-12.85	0.79	12	0.21	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
93	20250213	130601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	30	2	1.45	118398175	56815	32.94	2060	2115	2060	2695	1455	2075	2083.92	1.08	10522	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	594	-12.91	0.80	12	0.20	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
94	20250213	120602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	35	2	1.69	101584735	48843	28.32	2060	2115	2060	2695	1455	2075	2079.82	1.08	10173	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	596	-12.94	0.80	12	0.17	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
95	20250213	110558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	20	2	0.96	91213860	43913	25.46	2060	2100	2060	2695	1455	2075	2077.15	1.08	8088	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	591	-12.85	0.79	12	0.16	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
96	20250213	100602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	15	2	0.72	85032045	40955	23.75	2060	2100	2060	2695	1455	2075	2076.23	1.08	8041	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	590	-12.82	0.79	12	0.15	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2060	1.46	20250213	3750	-44.27	20240819	1900	10.00	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
97	20250213	090559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	15	2	0.72	45726810	22146	12.84	2060	2090	2060	2695	1455	2075	2064.79	1.08	6364	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	590	-12.82	0.79	12	0.08	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2060	1.46	20250213	3750	-44.27	20240819	1900	10.00	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
98	20250212	160557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-55	5	-2.58	360378855	172091	225.17	2140	2140	2070	2765	1495	2130	2094.12	1.31	-65989	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	586	-12.73	0.79	12	0.61	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2070	0.24	20250212	3750	-44.67	20240819	1900	9.21	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
99	20250212	150557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-40	5	-1.88	327931700	156466	204.72	2140	2140	2070	2765	1495	2130	2095.87	1.31	-63770	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	590	-12.82	0.79	12	0.55	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2070	0.97	20250212	3750	-44.27	20240819	1900	10.00	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
100	20250212	140558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	-45	5	-2.11	225531305	107275	140.36	2140	2140	2085	2765	1495	2130	2102.37	1.31	-28561	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	589	-12.79	0.79	12	0.38	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2085	0.00	20250212	3750	-44.40	20240819	1900	9.74	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
101	20250212	130559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	-30	5	-1.41	164297705	77994	102.05	2140	2140	2090	2765	1495	2130	2106.54	1.31	-10883	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	593	-12.88	0.79	12	0.28	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2090	0.48	20250212	3750	-44.00	20240819	1900	10.53	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
102	20250212	120558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-35	5	-1.64	132048980	62587	81.89	2140	2140	2095	2765	1495	2130	2109.85	1.31	-4474	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	591	-12.85	0.79	12	0.22	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2090	0.24	20250102	3750	-44.13	20240819	1900	10.26	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
103	20250212	110556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-15	5	-0.70	113654855	53829	70.43	2140	2140	2095	2765	1495	2130	2111.41	1.31	-4002	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	597	-12.98	0.80	12	0.19	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2090	1.20	20250102	3750	-43.60	20240819	1900	11.32	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
104	20250212	100557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-25	5	-1.17	78593155	37150	48.61	2140	2140	2100	2765	1495	2130	2115.56	1.31	-4425	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	594	-12.91	0.80	12	0.13	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2090	0.72	20250102	3750	-43.87	20240819	1900	10.79	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
105	20250212	090600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	0	3	0.00	15299865	7173	9.39	2140	2140	2125	2765	1495	2130	2132.98	1.31	-2529	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	601	-13.07	0.81	12	0.03	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2090	1.91	20250102	3750	-43.20	20240819	1900	12.11	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
106	20250211	160559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-10	5	-0.47	163120275	76303	96.39	2125	2155	2125	2780	1500	2140	2137.80	1.32	-2005	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	601	-13.07	0.81	12	0.27	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2090	1.91	20250102	3750	-43.20	20240819	1900	12.11	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
107	20250211	150558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	0	3	0.00	153225185	71664	90.53	2125	2155	2125	2780	1500	2140	2138.11	1.32	-228	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.25	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
108	20250211	140559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	0	3	0.00	120145840	56156	70.94	2125	2155	2125	2780	1500	2140	2139.50	1.32	1643	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.20	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
109	20250211	130557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-5	5	-0.23	95980440	44879	56.69	2125	2155	2125	2780	1500	2140	2138.65	1.32	1442	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	603	-13.10	0.81	12	0.16	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2090	2.15	20250102	3750	-43.07	20240819	1900	12.37	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
110	20250211	120557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	0	3	0.00	81720010	38196	48.25	2125	2155	2125	2780	1500	2140	2139.49	1.32	-570	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.14	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
111	20250211	110557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-5	5	-0.23	71250625	33302	42.07	2125	2155	2125	2780	1500	2140	2139.53	1.32	-86	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	603	-13.10	0.81	12	0.12	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2090	2.15	20250102	3750	-43.07	20240819	1900	12.37	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
112	20250211	100558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	10	2	0.47	36707460	17156	21.67	2125	2150	2125	2780	1500	2140	2139.63	1.32	2030	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	607	-13.19	0.81	12	0.06	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2090	2.87	20250102	3750	-42.67	20240819	1900	13.16	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
113	20250211	090600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	5	2	0.23	8733710	4105	5.19	2125	2145	2125	2780	1500	2140	2127.58	1.32	708	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	606	-13.16	0.81	12	0.01	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
114	20250210	160555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	5	2	0.23	166079515	77641	45.62	2120	2160	2110	2775	1495	2135	2139.07	1.24	21049	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.28	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
115	20250210	150554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	20	2	0.94	153930345	71968	42.29	2120	2160	2110	2775	1495	2135	2138.87	1.24	20856	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	608	-13.22	0.82	12	0.25	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2090	3.11	20250102	3750	-42.53	20240819	1900	13.42	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
116	20250210	140554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	20	2	0.94	138939195	65000	38.19	2120	2160	2110	2775	1495	2135	2137.53	1.24	19923	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	608	-13.22	0.82	12	0.23	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2090	3.11	20250102	3750	-42.53	20240819	1900	13.42	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
117	20250210	130555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	10	2	0.47	94316080	44195	25.97	2120	2160	2110	2775	1495	2135	2134.09	1.24	14611	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	606	-13.16	0.81	12	0.16	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
118	20250210	120552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	10	2	0.47	85193430	39945	23.47	2120	2160	2110	2775	1495	2135	2132.77	1.24	12775	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	606	-13.16	0.81	12	0.14	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
119	20250210	110551	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	15	2	0.70	70421065	33063	19.43	2120	2160	2110	2775	1495	2135	2129.91	1.24	10375	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	607	-13.19	0.81	12	0.12	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2090	2.87	20250102	3750	-42.67	20240819	1900	13.16	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
120	20250210	100549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	5	2	0.23	48611860	22892	13.45	2120	2140	2110	2775	1495	2135	2123.53	1.24	6054	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.08	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
121	20250210	090548	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-20	5	-0.94	7002500	3300	1.94	2120	2135	2115	2775	1495	2135	2121.97	1.24	-877	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	597	-12.98	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2090	1.20	20250102	3750	-43.60	20240819	1900	11.32	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
122	20250207	160545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-30	5	-1.39	362993380	169962	265.46	2165	2175	2120	2810	1520	2165	2135.73	1.37	-34993	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	603	-13.10	0.81	12	0.60	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2090	2.15	20250102	3750	-43.07	20240819	1900	12.37	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
123	20250207	150547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	-25	5	-1.15	352507790	165053	257.79	2165	2175	2120	2810	1520	2165	2135.72	1.37	-33652	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	604	-13.13	0.81	12	0.58	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
124	20250207	140545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	-25	5	-1.15	315129150	147579	230.50	2165	2175	2120	2810	1520	2165	2135.33	1.37	-33321	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	604	-13.13	0.81	12	0.52	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
125	20250207	130545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	-25	5	-1.15	286559780	134203	209.61	2165	2175	2120	2810	1520	2165	2135.27	1.37	-22059	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	604	-13.13	0.81	12	0.48	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
126	20250207	120544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-35	5	-1.62	130990940	61338	95.80	2165	2175	2120	2810	1520	2165	2135.56	1.37	-14806	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	601	-13.07	0.81	12	0.22	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2090	1.91	20250102	3750	-43.20	20240819	1900	12.11	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
127	20250207	110543	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-35	5	-1.62	79784845	37217	58.13	2165	2175	2125	2810	1520	2165	2143.77	1.37	-16765	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	601	-13.07	0.81	12	0.13	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2090	1.91	20250102	3750	-43.20	20240819	1900	12.11	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
128	20250207	100544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	-20	5	-0.92	43156300	20036	31.29	2165	2175	2140	2810	1520	2165	2153.94	1.37	-12410	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	606	-13.16	0.81	12	0.07	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
129	20250207	090547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2160	-5	5	-0.23	3613755	1670	2.61	2165	2170	2160	2810	1520	2165	2163.93	1.37	-408	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	610	-13.25	0.82	12	0.01	-163.00	2642.00	3750	20240819	-42.40	1900	20241209	13.68	2780	-22.30	20250109	2090	3.35	20250102	3750	-42.40	20240819	1900	13.68	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
130	20250206	160531	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	10	2	0.46	138751345	63487	74.65	2170	2210	2150	2800	1510	2155	2185.51	1.36	1630	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	611	-13.28	0.82	12	0.22	-163.00	2642.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	2090	3.59	20250102	3750	-42.27	20240819	1900	13.95	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
131	20250206	150533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	15	2	0.70	122849100	56144	66.02	2170	2210	2150	2800	1510	2155	2188.11	1.36	1632	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	613	-13.31	0.82	12	0.20	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
132	20250206	140535	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2180	25	2	1.16	103019455	47019	55.29	2170	2210	2150	2800	1510	2155	2191.02	1.36	1414	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	615	-13.37	0.83	12	0.17	-163.00	2642.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	2090	4.31	20250102	3750	-41.87	20240819	1900	14.74	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
133	20250206	130533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2195	40	2	1.86	89080490	40639	47.79	2170	2210	2150	2800	1510	2155	2192.00	1.36	5149	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	620	-13.47	0.83	12	0.14	-163.00	2642.00	3750	20240819	-41.47	1900	20241209	15.53	2780	-21.04	20250109	2090	5.02	20250102	3750	-41.47	20240819	1900	15.53	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
134	20250206	120530	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2190	35	2	1.62	82752355	37750	44.39	2170	2210	2150	2800	1510	2155	2192.12	1.36	6142	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	618	-13.44	0.83	12	0.13	-163.00	2642.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	2090	4.78	20250102	3750	-41.60	20240819	1900	15.26	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
135	20250206	110525	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2200	45	2	2.09	64741655	29535	34.73	2170	2210	2150	2800	1510	2155	2192.03	1.36	1753	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	621	-13.50	0.83	12	0.10	-163.00	2642.00	3750	20240819	-41.33	1900	20241209	15.79	2780	-20.86	20250109	2090	5.26	20250102	3750	-41.33	20240819	1900	15.79	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
136	20250206	100528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2205	50	2	2.32	57758195	26353	30.99	2170	2210	2150	2800	1510	2155	2191.71	1.36	2577	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	623	-13.53	0.83	12	0.09	-163.00	2642.00	3750	20240819	-41.20	1900	20241209	16.05	2780	-20.68	20250109	2090	5.50	20250102	3750	-41.20	20240819	1900	16.05	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
137	20250206	090534	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2175	20	2	0.93	5346530	2480	2.92	2170	2175	2150	2800	1510	2155	2155.86	1.36	442	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	614	-13.34	0.82	12	0.01	-163.00	2642.00	3750	20240819	-42.00	1900	20241209	14.47	2780	-21.76	20250109	2090	4.07	20250102	3750	-42.00	20240819	1900	14.47	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
138	20250205	160526	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-10	5	-0.46	183059520	84604	75.66	2150	2185	2150	2810	1520	2165	2163.72	1.37	-1824	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	608	-13.22	0.82	12	0.30	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2090	3.11	20250102	3750	-42.53	20240819	1900	13.42	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
139	20250205	150529	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	5	2	0.23	139599095	64472	57.66	2150	2185	2150	2810	1520	2165	2165.27	1.37	-6636	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	613	-13.31	0.82	12	0.23	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
140	20250205	140529	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	5	2	0.23	125821310	58131	51.99	2150	2185	2150	2810	1520	2165	2164.44	1.37	-6217	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	613	-13.31	0.82	12	0.21	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
141	20250205	130528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2180	15	2	0.69	122520515	56610	50.63	2150	2185	2150	2810	1520	2165	2164.29	1.37	-6217	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	615	-13.37	0.83	12	0.20	-163.00	2642.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	2090	4.31	20250102	3750	-41.87	20240819	1900	14.74	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
142	20250205	120528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2175	10	2	0.46	87033960	40227	35.98	2150	2185	2150	2810	1520	2165	2163.57	1.37	-2566	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	614	-13.34	0.82	12	0.14	-163.00	2642.00	3750	20240819	-42.00	1900	20241209	14.47	2780	-21.76	20250109	2090	4.07	20250102	3750	-42.00	20240819	1900	14.47	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
143	20250205	110528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-10	5	-0.46	77861335	36001	32.20	2150	2185	2150	2810	1520	2165	2162.75	1.37	-2288	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	608	-13.22	0.82	12	0.13	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2090	3.11	20250102	3750	-42.53	20240819	1900	13.42	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
144	20250205	100531	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	0	3	0.00	43477225	20081	17.96	2150	2185	2150	2810	1520	2165	2165.09	1.37	76	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	611	-13.28	0.82	12	0.07	-163.00	2642.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	2090	3.59	20250102	3750	-42.27	20240819	1900	13.95	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
145	20250205	090536	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2180	15	2	0.69	12393620	5738	5.13	2150	2185	2150	2810	1520	2165	2159.92	1.37	-176	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	615	-13.37	0.83	12	0.02	-163.00	2642.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	2090	4.31	20250102	3750	-41.87	20240819	1900	14.74	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
146	20250204	160523	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	20	2	0.93	241525605	111665	40.89	2140	2185	2130	2785	1505	2145	2162.95	1.22	40973	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	611	-13.28	0.82	12	0.40	-163.00	2642.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	2090	3.59	20250102	3750	-42.27	20240819	1900	13.95	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
147	20250204	150523	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	25	2	1.17	216074665	99879	36.58	2140	2185	2130	2785	1505	2145	2163.36	1.22	32904	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	613	-13.31	0.82	12	0.35	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
148	20250204	140522	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	25	2	1.17	171528095	79227	29.01	2140	2185	2140	2785	1505	2145	2165.02	1.22	37016	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	613	-13.31	0.82	12	0.28	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
149	20250204	130523	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2185	40	2	1.86	147739375	68282	25.01	2140	2185	2140	2785	1505	2145	2163.67	1.22	35091	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	617	-13.40	0.83	12	0.24	-163.00	2642.00	3750	20240819	-41.73	1900	20241209	15.00	2780	-21.40	20250109	2090	4.55	20250102	3750	-41.73	20240819	1900	15.00	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
150	20250204	120528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	25	2	1.17	127882355	59167	21.67	2140	2180	2140	2785	1505	2145	2161.38	1.22	33025	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	613	-13.31	0.82	12	0.21	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
151	20250204	110517	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	25	2	1.17	117316255	54312	19.89	2140	2180	2140	2785	1505	2145	2160.04	1.22	33042	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	613	-13.31	0.82	12	0.19	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
152	20250204	100521	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2175	30	2	1.40	98747110	45749	16.75	2140	2175	2140	2785	1505	2145	2158.45	1.22	29984	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	614	-13.34	0.82	12	0.16	-163.00	2642.00	3750	20240819	-42.00	1900	20241209	14.47	2780	-21.76	20250109	2090	4.07	20250102	3750	-42.00	20240819	1900	14.47	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
153	20250204	090520	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	20	2	0.93	6727930	3133	1.15	2140	2165	2140	2785	1505	2145	2147.44	1.22	591	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	611	-13.28	0.82	12	0.01	-163.00	2642.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	2090	3.59	20250102	3750	-42.27	20240819	1900	13.95	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History