KissMeData/145170/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160927	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6150	-270	5	-4.21	937327020	150471	120.62	6360	6390	6130	8340	4500	6420	6229.80	0.78	-33102	6713	6566	6493	6346	6273	6530	6310	86	1920	500	3980	10	1	16908405	1040	93.18	0.78	12	0.89	66.00	7923.00	35417	20240524	-82.64	6111	20241113	0.64	8900	-30.90	20250108	6130	0.33	20250228	67800	-90.93	20240524	6130	0.33	20250228	2.33	N	145170	500	85 억	131041	N	N	N	N
3	20250228	150932	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6160	-260	5	-4.05	878410590	140891	112.94	6360	6390	6130	8340	4500	6420	6234.68	0.78	-30634	6713	6566	6493	6346	6273	6530	6310	86	1920	500	3980	10	1	16908405	1042	93.33	0.78	12	0.83	66.00	7923.00	35417	20240524	-82.61	6111	20241113	0.80	8900	-30.79	20250108	6130	0.49	20250228	67800	-90.91	20240524	6130	0.49	20250228	2.33	N	145170	500	85 억	131041	N	N	N	N
4	20250228	140933	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6210	-210	5	-3.27	659918170	105520	84.59	6360	6390	6200	8340	4500	6420	6253.96	0.78	-15287	6713	6566	6493	6346	6273	6530	6310	86	1920	500	3980	10	1	16908405	1050	94.09	0.78	12	0.62	66.00	7923.00	35417	20240524	-82.47	6111	20241113	1.62	8900	-30.22	20250108	6200	0.16	20250228	67800	-90.84	20240524	6200	0.16	20250228	2.33	N	145170	500	85 억	131041	N	N	N	N
5	20250228	130928	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6220	-200	5	-3.12	573061830	91530	73.37	6360	6390	6200	8340	4500	6420	6260.92	0.78	-15061	6713	6566	6493	6346	6273	6530	6310	86	1920	500	3980	10	1	16908405	1052	94.24	0.79	12	0.54	66.00	7923.00	35417	20240524	-82.44	6111	20241113	1.78	8900	-30.11	20250108	6200	0.32	20250228	67800	-90.83	20240524	6200	0.32	20250228	2.33	N	145170	500	85 억	131041	N	N	N	N
6	20250228	120925	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6250	-170	5	-2.65	499458300	79684	63.88	6360	6390	6200	8340	4500	6420	6267.99	0.78	-11101	6713	6566	6493	6346	6273	6530	6310	86	1920	500	3980	10	1	16908405	1057	94.70	0.79	12	0.47	66.00	7923.00	35417	20240524	-82.35	6111	20241113	2.27	8900	-29.78	20250108	6200	0.81	20250228	67800	-90.78	20240524	6200	0.81	20250228	2.33	N	145170	500	85 억	131041	N	N	N	N
7	20250228	110926	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6290	-130	5	-2.02	246605300	39109	31.35	6360	6390	6270	8340	4500	6420	6305.59	0.78	-5433	6713	6566	6493	6346	6273	6530	6310	86	1920	500	3980	10	1	16908405	1064	95.30	0.79	12	0.23	66.00	7923.00	35417	20240524	-82.24	6111	20241113	2.93	8900	-29.33	20250108	6200	1.45	20250210	67800	-90.72	20240524	6200	1.45	20250210	2.33	N	145170	500	85 억	131041	N	N	N	N
8	20250228	100924	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6310	-110	5	-1.71	158996050	25191	20.19	6360	6390	6270	8340	4500	6420	6311.62	0.78	-1407	6713	6566	6493	6346	6273	6530	6310	86	1920	500	3980	10	1	16908405	1067	95.61	0.80	12	0.15	66.00	7923.00	35417	20240524	-82.18	6111	20241113	3.26	8900	-29.10	20250108	6200	1.77	20250210	67800	-90.69	20240524	6200	1.77	20250210	2.33	N	145170	500	85 억	131041	N	N	N	N
9	20250228	090927	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6310	-110	5	-1.71	63065690	9993	8.01	6360	6390	6270	8340	4500	6420	6310.99	0.78	-2170	6713	6566	6493	6346	6273	6530	6310	86	1920	500	3980	10	1	16908405	1067	95.61	0.80	12	0.06	66.00	7923.00	35417	20240524	-82.18	6111	20241113	3.26	8900	-29.10	20250108	6200	1.77	20250210	67800	-90.69	20240524	6200	1.77	20250210	2.33	N	145170	500	85 억	131041	N	N	N	N
10	20250227	160918	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6420	-130	5	-1.98	800061810	123394	133.78	6540	6640	6420	8510	4590	6550	6484.05	0.95	-30520	6730	6640	6520	6430	6310	6685	6475	86	1960	500	4060	10	1	16908405	1086	97.27	0.81	12	0.73	66.00	7923.00	35417	20240524	-81.87	6111	20241113	5.06	8900	-27.87	20250108	6200	3.55	20250210	67800	-90.53	20240524	6200	3.55	20250210	2.34	N	145170	500	85 억	161416	N	N	N	N
11	20250227	150917	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6450	-100	5	-1.53	709288110	109288	118.49	6540	6640	6450	8510	4590	6550	6490.06	0.95	-28451	6730	6640	6520	6430	6310	6685	6475	86	1960	500	4060	10	1	16908405	1091	97.73	0.81	12	0.65	66.00	7923.00	35417	20240524	-81.79	6111	20241113	5.55	8900	-27.53	20250108	6200	4.03	20250210	67800	-90.49	20240524	6200	4.03	20250210	2.34	N	145170	500	85 억	161416	N	N	N	N
12	20250227	140921	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6460	-90	5	-1.37	616748460	94972	102.97	6540	6640	6450	8510	4590	6550	6493.98	0.95	-24465	6730	6640	6520	6430	6310	6685	6475	86	1960	500	4060	10	1	16908405	1092	97.88	0.82	12	0.56	66.00	7923.00	35417	20240524	-81.76	6111	20241113	5.71	8900	-27.42	20250108	6200	4.19	20250210	67800	-90.47	20240524	6200	4.19	20250210	2.34	N	145170	500	85 억	161416	N	N	N	N
13	20250227	130918	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6470	-80	5	-1.22	509585210	78385	84.98	6540	6640	6450	8510	4590	6550	6501.03	0.95	-13075	6730	6640	6520	6430	6310	6685	6475	86	1960	500	4060	10	1	16908405	1094	98.03	0.82	12	0.46	66.00	7923.00	35417	20240524	-81.73	6111	20241113	5.87	8900	-27.30	20250108	6200	4.35	20250210	67800	-90.46	20240524	6200	4.35	20250210	2.34	N	145170	500	85 억	161416	N	N	N	N
14	20250227	120915	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6490	-60	5	-0.92	373161920	57487	62.33	6540	6640	6450	8510	4590	6550	6491.19	0.95	-10869	6730	6640	6520	6430	6310	6685	6475	86	1960	500	4060	10	1	16908405	1097	98.33	0.82	12	0.34	66.00	7923.00	35417	20240524	-81.68	6111	20241113	6.20	8900	-27.08	20250108	6200	4.68	20250210	67800	-90.43	20240524	6200	4.68	20250210	2.34	N	145170	500	85 억	161416	N	N	N	N
15	20250227	110923	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6460	-90	5	-1.37	326016200	50205	54.43	6540	6640	6450	8510	4590	6550	6493.65	0.95	-6302	6730	6640	6520	6430	6310	6685	6475	86	1960	500	4060	10	1	16908405	1092	97.88	0.82	12	0.30	66.00	7923.00	35417	20240524	-81.76	6111	20241113	5.71	8900	-27.42	20250108	6200	4.19	20250210	67800	-90.47	20240524	6200	4.19	20250210	2.34	N	145170	500	85 억	161416	N	N	N	N
16	20250227	100946	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6470	-80	5	-1.22	242517980	37300	40.44	6540	6640	6450	8510	4590	6550	6501.76	0.95	-3737	6730	6640	6520	6430	6310	6685	6475	86	1960	500	4060	10	1	16908405	1094	98.03	0.82	12	0.22	66.00	7923.00	35417	20240524	-81.73	6111	20241113	5.87	8900	-27.30	20250108	6200	4.35	20250210	67800	-90.46	20240524	6200	4.35	20250210	2.34	N	145170	500	85 억	161416	N	N	N	N
17	20250227	090953	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6580	30	2	0.46	28126720	4296	4.66	6540	6640	6510	8510	4590	6550	6547.16	0.95	908	6730	6640	6520	6430	6310	6685	6475	86	1960	500	4060	10	1	16908405	1113	99.70	0.83	12	0.03	66.00	7923.00	35417	20240524	-81.42	6111	20241113	7.67	8900	-26.07	20250108	6200	6.13	20250210	67800	-90.29	20240524	6200	6.13	20250210	2.34	N	145170	500	85 억	161416	N	N	N	N
18	20250226	160918	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6550	90	2	1.39	594242110	91040	113.39	6460	6610	6400	8390	4530	6460	6526.70	0.89	11288	6606	6532	6466	6392	6326	6500	6360	86	1930	500	4000	10	1	16908405	1108	99.24	0.83	12	0.54	66.00	7923.00	35417	20240524	-81.51	6111	20241113	7.18	8900	-26.40	20250108	6200	5.65	20250210	67800	-90.34	20240524	6200	5.65	20250210	2.36	N	145170	500	85 억	150340	N	N	N	N
19	20250226	150921	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6540	80	2	1.24	539933370	82736	103.05	6460	6610	6400	8390	4530	6460	6525.98	0.89	9639	6606	6532	6466	6392	6326	6500	6360	86	1930	500	4000	10	1	16908405	1106	99.09	0.83	12	0.49	66.00	7923.00	35417	20240524	-81.53	6111	20241113	7.02	8900	-26.52	20250108	6200	5.48	20250210	67800	-90.35	20240524	6200	5.48	20250210	2.36	N	145170	500	85 억	150340	N	N	N	N
20	20250226	140921	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6550	90	2	1.39	473119640	72506	90.31	6460	6610	6400	8390	4530	6460	6525.25	0.89	8363	6606	6532	6466	6392	6326	6500	6360	86	1930	500	4000	10	1	16908405	1108	99.24	0.83	12	0.43	66.00	7923.00	35417	20240524	-81.51	6111	20241113	7.18	8900	-26.40	20250108	6200	5.65	20250210	67800	-90.34	20240524	6200	5.65	20250210	2.36	N	145170	500	85 억	150340	N	N	N	N
21	20250226	130918	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6560	100	2	1.55	436716380	66943	83.38	6460	6610	6400	8390	4530	6460	6523.70	0.89	8202	6606	6532	6466	6392	6326	6500	6360	86	1930	500	4000	10	1	16908405	1109	99.39	0.83	12	0.40	66.00	7923.00	35417	20240524	-81.48	6111	20241113	7.35	8900	-26.29	20250108	6200	5.81	20250210	67800	-90.32	20240524	6200	5.81	20250210	2.36	N	145170	500	85 억	150340	N	N	N	N
22	20250226	120919	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6590	130	2	2.01	278743560	42878	53.40	6460	6590	6400	8390	4530	6460	6500.85	0.89	3210	6606	6532	6466	6392	6326	6500	6360	86	1930	500	4000	10	1	16908405	1114	99.85	0.83	12	0.25	66.00	7923.00	35417	20240524	-81.39	6111	20241113	7.84	8900	-25.96	20250108	6200	6.29	20250210	67800	-90.28	20240524	6200	6.29	20250210	2.36	N	145170	500	85 억	150340	N	N	N	N
23	20250226	110917	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6490	30	2	0.46	166121270	25625	31.92	6460	6540	6400	8390	4530	6460	6482.78	0.89	3308	6606	6532	6466	6392	6326	6500	6360	86	1930	500	4000	10	1	16908405	1097	98.33	0.82	12	0.15	66.00	7923.00	35417	20240524	-81.68	6111	20241113	6.20	8900	-27.08	20250108	6200	4.68	20250210	67800	-90.43	20240524	6200	4.68	20250210	2.36	N	145170	500	85 억	150340	N	N	N	N
24	20250226	100915	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6490	30	2	0.46	123946670	19146	23.85	6460	6540	6400	8390	4530	6460	6473.76	0.89	972	6606	6532	6466	6392	6326	6500	6360	86	1930	500	4000	10	1	16908405	1097	98.33	0.82	12	0.11	66.00	7923.00	35417	20240524	-81.68	6111	20241113	6.20	8900	-27.08	20250108	6200	4.68	20250210	67800	-90.43	20240524	6200	4.68	20250210	2.36	N	145170	500	85 억	150340	N	N	N	N
25	20250226	090924	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6440	-20	5	-0.31	30153610	4676	5.82	6460	6490	6400	8390	4530	6460	6448.59	0.89	1562	6606	6532	6466	6392	6326	6500	6360	86	1930	500	4000	10	1	16908405	1089	97.58	0.81	12	0.03	66.00	7923.00	35417	20240524	-81.82	6111	20241113	5.38	8900	-27.64	20250108	6200	3.87	20250210	67800	-90.50	20240524	6200	3.87	20250210	2.36	N	145170	500	85 억	150340	N	N	N	N
26	20250225	160911	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6460	-40	5	-0.62	509336360	78607	87.57	6500	6540	6400	8450	4550	6500	6479.53	0.95	-10131	6600	6550	6450	6400	6300	6575	6425	86	1950	500	4030	10	1	16908405	1092	97.88	0.82	12	0.46	66.00	7923.00	35417	20240524	-81.76	6111	20241113	5.71	8900	-27.42	20250108	6200	4.19	20250210	67800	-90.47	20240524	6200	4.19	20250210	2.39	N	145170	500	85 억	160471	N	N	N	N
27	20250225	150912	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6470	-30	5	-0.46	478903270	73896	82.32	6500	6540	6400	8450	4550	6500	6480.77	0.95	-10048	6600	6550	6450	6400	6300	6575	6425	86	1950	500	4030	10	1	16908405	1094	98.03	0.82	12	0.44	66.00	7923.00	35417	20240524	-81.73	6111	20241113	5.87	8900	-27.30	20250108	6200	4.35	20250210	67800	-90.46	20240524	6200	4.35	20250210	2.39	N	145170	500	85 억	160471	N	N	N	N
28	20250225	140910	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6500	0	3	0.00	350454600	54049	60.21	6500	6540	6400	8450	4550	6500	6484.02	0.95	-1301	6600	6550	6450	6400	6300	6575	6425	86	1950	500	4030	10	1	16908405	1099	98.48	0.82	12	0.32	66.00	7923.00	35417	20240524	-81.65	6111	20241113	6.37	8900	-26.97	20250108	6200	4.84	20250210	67800	-90.41	20240524	6200	4.84	20250210	2.39	N	145170	500	85 억	160471	N	N	N	N
29	20250225	130915	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6470	-30	5	-0.46	308480850	47586	53.01	6500	6540	6400	8450	4550	6500	6482.60	0.95	-3485	6600	6550	6450	6400	6300	6575	6425	86	1950	500	4030	10	1	16908405	1094	98.03	0.82	12	0.28	66.00	7923.00	35417	20240524	-81.73	6111	20241113	5.87	8900	-27.30	20250108	6200	4.35	20250210	67800	-90.46	20240524	6200	4.35	20250210	2.39	N	145170	500	85 억	160471	N	N	N	N
30	20250225	120911	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6490	-10	5	-0.15	244087240	37637	41.93	6500	6540	6400	8450	4550	6500	6485.30	0.95	-4042	6600	6550	6450	6400	6300	6575	6425	86	1950	500	4030	10	1	16908405	1097	98.33	0.82	12	0.22	66.00	7923.00	35417	20240524	-81.68	6111	20241113	6.20	8900	-27.08	20250108	6200	4.68	20250210	67800	-90.43	20240524	6200	4.68	20250210	2.39	N	145170	500	85 억	160471	N	N	N	N
31	20250225	110911	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6510	10	2	0.15	186924700	28820	32.11	6500	6540	6400	8450	4550	6500	6485.94	0.95	-4629	6600	6550	6450	6400	6300	6575	6425	86	1950	500	4030	10	1	16908405	1101	98.64	0.82	12	0.17	66.00	7923.00	35417	20240524	-81.62	6111	20241113	6.53	8900	-26.85	20250108	6200	5.00	20250210	67800	-90.40	20240524	6200	5.00	20250210	2.39	N	145170	500	85 억	160471	N	N	N	N
32	20250225	100909	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6490	-10	5	-0.15	135327660	20876	23.26	6500	6540	6400	8450	4550	6500	6482.45	0.95	-5910	6600	6550	6450	6400	6300	6575	6425	86	1950	500	4030	10	1	16908405	1097	98.33	0.82	12	0.12	66.00	7923.00	35417	20240524	-81.68	6111	20241113	6.20	8900	-27.08	20250108	6200	4.68	20250210	67800	-90.43	20240524	6200	4.68	20250210	2.39	N	145170	500	85 억	160471	N	N	N	N
33	20250225	090915	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	-100	5	-1.54	50023460	7730	8.61	6500	6530	6400	8450	4550	6500	6471.34	0.95	-5115	6600	6550	6450	6400	6300	6575	6425	86	1950	500	4030	10	1	16908405	1082	96.97	0.81	12	0.05	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6200	3.23	20250210	67800	-90.56	20240524	6200	3.23	20250210	2.39	N	145170	500	85 억	160471	N	N	N	N
34	20250224	160905	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6500	-10	5	-0.15	556921960	86601	78.68	6490	6500	6350	8460	4560	6510	6430.72	0.81	22557	6610	6560	6490	6440	6370	6585	6465	86	1950	500	4030	10	1	16908405	1099	98.48	0.82	12	0.51	66.00	7923.00	35417	20240524	-81.65	6111	20241113	6.37	8900	-26.97	20250108	6200	4.84	20250210	67800	-90.41	20240524	6200	4.84	20250210	2.42	N	145170	500	85 억	137498	N	N	N	N
35	20250224	150903	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6480	-30	5	-0.46	509007970	79212	71.97	6490	6490	6350	8460	4560	6510	6425.79	0.81	20891	6610	6560	6490	6440	6370	6585	6465	86	1950	500	4030	10	1	16908405	1096	98.18	0.82	12	0.47	66.00	7923.00	35417	20240524	-81.70	6111	20241113	6.04	8900	-27.19	20250108	6200	4.52	20250210	67800	-90.44	20240524	6200	4.52	20250210	2.42	N	145170	500	85 억	137498	N	N	N	N
36	20250224	140902	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6450	-60	5	-0.92	457860830	71284	64.76	6490	6490	6350	8460	4560	6510	6422.93	0.81	19653	6610	6560	6490	6440	6370	6585	6465	86	1950	500	4030	10	1	16908405	1091	97.73	0.81	12	0.42	66.00	7923.00	35417	20240524	-81.79	6111	20241113	5.55	8900	-27.53	20250108	6200	4.03	20250210	67800	-90.49	20240524	6200	4.03	20250210	2.42	N	145170	500	85 억	137498	N	N	N	N
37	20250224	130904	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6420	-90	5	-1.38	418627440	65190	59.23	6490	6490	6350	8460	4560	6510	6421.51	0.81	19234	6610	6560	6490	6440	6370	6585	6465	86	1950	500	4030	10	1	16908405	1086	97.27	0.81	12	0.39	66.00	7923.00	35417	20240524	-81.87	6111	20241113	5.06	8900	-27.87	20250108	6200	3.55	20250210	67800	-90.53	20240524	6200	3.55	20250210	2.42	N	145170	500	85 억	137498	N	N	N	N
38	20250224	120901	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6460	-50	5	-0.77	333806730	52014	47.26	6490	6490	6350	8460	4560	6510	6417.45	0.81	15674	6610	6560	6490	6440	6370	6585	6465	86	1950	500	4030	10	1	16908405	1092	97.88	0.82	12	0.31	66.00	7923.00	35417	20240524	-81.76	6111	20241113	5.71	8900	-27.42	20250108	6200	4.19	20250210	67800	-90.47	20240524	6200	4.19	20250210	2.42	N	145170	500	85 억	137498	N	N	N	N
39	20250224	110859	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6420	-90	5	-1.38	246101940	38368	34.86	6490	6490	6350	8460	4560	6510	6414.00	0.81	4019	6610	6560	6490	6440	6370	6585	6465	86	1950	500	4030	10	1	16908405	1086	97.27	0.81	12	0.23	66.00	7923.00	35417	20240524	-81.87	6111	20241113	5.06	8900	-27.87	20250108	6200	3.55	20250210	67800	-90.53	20240524	6200	3.55	20250210	2.42	N	145170	500	85 억	137498	N	N	N	N
40	20250224	100900	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6420	-90	5	-1.38	194885840	30373	27.60	6490	6490	6350	8460	4560	6510	6416.10	0.81	1340	6610	6560	6490	6440	6370	6585	6465	86	1950	500	4030	10	1	16908405	1086	97.27	0.81	12	0.18	66.00	7923.00	35417	20240524	-81.87	6111	20241113	5.06	8900	-27.87	20250108	6200	3.55	20250210	67800	-90.53	20240524	6200	3.55	20250210	2.42	N	145170	500	85 억	137498	N	N	N	N
41	20250224	090905	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6360	-150	5	-2.30	87324060	13627	12.38	6490	6490	6350	8460	4560	6510	6407.40	0.81	-481	6610	6560	6490	6440	6370	6585	6465	86	1950	500	4030	10	1	16908405	1075	96.36	0.80	12	0.08	66.00	7923.00	35417	20240524	-82.04	6111	20241113	4.07	8900	-28.54	20250108	6200	2.58	20250210	67800	-90.62	20240524	6200	2.58	20250210	2.42	N	145170	500	85 억	137498	N	N	N	N
42	20250221	160857	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6510	30	2	0.46	709025670	109325	63.60	6480	6540	6420	8420	4540	6480	6485.48	0.77	8513	6680	6580	6530	6430	6380	6555	6405	86	1940	500	4010	10	1	16908405	1101	98.64	0.82	12	0.65	66.00	7923.00	35417	20240524	-81.62	6111	20241113	6.53	8900	-26.85	20250108	6200	5.00	20250210	67800	-90.40	20240524	6200	5.00	20250210	2.15	N	145170	500	85 억	129588	N	N	N	N
43	20250221	150901	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6490	10	2	0.15	671610590	103562	60.25	6480	6540	6420	8420	4540	6480	6485.11	0.77	7639	6680	6580	6530	6430	6380	6555	6405	86	1940	500	4010	10	1	16908405	1097	98.33	0.82	12	0.61	66.00	7923.00	35417	20240524	-81.68	6111	20241113	6.20	8900	-27.08	20250108	6200	4.68	20250210	67800	-90.43	20240524	6200	4.68	20250210	2.15	N	145170	500	85 억	129588	N	N	N	N
44	20250221	140900	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6530	50	2	0.77	591845010	91291	53.11	6480	6540	6420	8420	4540	6480	6483.06	0.77	5762	6680	6580	6530	6430	6380	6555	6405	86	1940	500	4010	10	1	16908405	1104	98.94	0.82	12	0.54	66.00	7923.00	35417	20240524	-81.56	6111	20241113	6.86	8900	-26.63	20250108	6200	5.32	20250210	67800	-90.37	20240524	6200	5.32	20250210	2.15	N	145170	500	85 억	129588	N	N	N	N
45	20250221	130859	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6530	50	2	0.77	518101550	79970	46.52	6480	6540	6420	8420	4540	6480	6478.70	0.77	-287	6680	6580	6530	6430	6380	6555	6405	86	1940	500	4010	10	1	16908405	1104	98.94	0.82	12	0.47	66.00	7923.00	35417	20240524	-81.56	6111	20241113	6.86	8900	-26.63	20250108	6200	5.32	20250210	67800	-90.37	20240524	6200	5.32	20250210	2.15	N	145170	500	85 억	129588	N	N	N	N
46	20250221	120900	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6490	10	2	0.15	334277530	51581	30.01	6480	6530	6430	8420	4540	6480	6480.63	0.77	30	6680	6580	6530	6430	6380	6555	6405	86	1940	500	4010	10	1	16908405	1097	98.33	0.82	12	0.31	66.00	7923.00	35417	20240524	-81.68	6111	20241113	6.20	8900	-27.08	20250108	6200	4.68	20250210	67800	-90.43	20240524	6200	4.68	20250210	2.15	N	145170	500	85 억	129588	N	N	N	N
47	20250221	110856	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6530	50	2	0.77	277311470	42820	24.91	6480	6530	6430	8420	4540	6480	6476.21	0.77	1795	6680	6580	6530	6430	6380	6555	6405	86	1940	500	4010	10	1	16908405	1104	98.94	0.82	12	0.25	66.00	7923.00	35417	20240524	-81.56	6111	20241113	6.86	8900	-26.63	20250108	6200	5.32	20250210	67800	-90.37	20240524	6200	5.32	20250210	2.15	N	145170	500	85 억	129588	N	N	N	N
48	20250221	100857	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6500	20	2	0.31	215255410	33267	19.35	6480	6520	6430	8420	4540	6480	6470.54	0.77	2497	6680	6580	6530	6430	6380	6555	6405	86	1940	500	4010	10	1	16908405	1099	98.48	0.82	12	0.20	66.00	7923.00	35417	20240524	-81.65	6111	20241113	6.37	8900	-26.97	20250108	6200	4.84	20250210	67800	-90.41	20240524	6200	4.84	20250210	2.15	N	145170	500	85 억	129588	N	N	N	N
49	20250221	090900	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6470	-10	5	-0.15	25677800	3959	2.30	6480	6520	6430	8420	4540	6480	6485.93	0.77	-1214	6680	6580	6530	6430	6380	6555	6405	86	1940	500	4010	10	1	16908405	1094	98.03	0.82	12	0.02	66.00	7923.00	35417	20240524	-81.73	6111	20241113	5.87	8900	-27.30	20250108	6200	4.35	20250210	67800	-90.46	20240524	6200	4.35	20250210	2.15	N	145170	500	85 억	129588	N	N	N	N
50	20250220	160854	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6480	-90	5	-1.37	1120554120	171047	14.70	6610	6630	6480	8540	4600	6570	6551.17	0.77	-127	7210	6890	6640	6320	6070	7050	6480	86	1970	500	4070	10	1	16908405	1096	98.18	0.82	12	1.01	66.00	7923.00	35417	20240524	-81.70	6111	20241113	6.04	8900	-27.19	20250108	6200	4.52	20250210	67800	-90.44	20240524	6200	4.52	20250210	2.13	N	145170	500	85 억	129651	N	N	N	N
51	20250220	150856	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6530	-40	5	-0.61	1019046200	155408	13.36	6610	6630	6500	8540	4600	6570	6557.09	0.77	820	7210	6890	6640	6320	6070	7050	6480	86	1970	500	4070	10	1	16908405	1104	98.94	0.82	12	0.92	66.00	7923.00	35417	20240524	-81.56	6111	20241113	6.86	8900	-26.63	20250108	6200	5.32	20250210	67800	-90.37	20240524	6200	5.32	20250210	2.13	N	145170	500	85 억	129651	N	N	N	N
52	20250220	140857	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6550	-20	5	-0.30	838802090	127758	10.98	6610	6630	6530	8540	4600	6570	6565.50	0.77	13008	7210	6890	6640	6320	6070	7050	6480	86	1970	500	4070	10	1	16908405	1108	99.24	0.83	12	0.76	66.00	7923.00	35417	20240524	-81.51	6111	20241113	7.18	8900	-26.40	20250108	6200	5.65	20250210	67800	-90.34	20240524	6200	5.65	20250210	2.13	N	145170	500	85 억	129651	N	N	N	N
53	20250220	130853	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6560	-10	5	-0.15	758497080	115512	9.93	6610	6630	6530	8540	4600	6570	6566.34	0.77	15060	7210	6890	6640	6320	6070	7050	6480	86	1970	500	4070	10	1	16908405	1109	99.39	0.83	12	0.68	66.00	7923.00	35417	20240524	-81.48	6111	20241113	7.35	8900	-26.29	20250108	6200	5.81	20250210	67800	-90.32	20240524	6200	5.81	20250210	2.13	N	145170	500	85 억	129651	N	N	N	N
54	20250220	120855	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6590	20	2	0.30	659804520	100487	8.64	6610	6630	6530	8540	4600	6570	6566.00	0.77	13921	7210	6890	6640	6320	6070	7050	6480	86	1970	500	4070	10	1	16908405	1114	99.85	0.83	12	0.59	66.00	7923.00	35417	20240524	-81.39	6111	20241113	7.84	8900	-25.96	20250108	6200	6.29	20250210	67800	-90.28	20240524	6200	6.29	20250210	2.13	N	145170	500	85 억	129651	N	N	N	N
55	20250220	110855	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6570	0	3	0.00	606948000	92463	7.95	6610	6630	6530	8540	4600	6570	6564.12	0.77	15268	7210	6890	6640	6320	6070	7050	6480	86	1970	500	4070	10	1	16908405	1111	99.55	0.83	12	0.55	66.00	7923.00	35417	20240524	-81.45	6111	20241113	7.51	8900	-26.18	20250108	6200	5.97	20250210	67800	-90.31	20240524	6200	5.97	20250210	2.13	N	145170	500	85 억	129651	N	N	N	N
56	20250220	100854	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6570	0	3	0.00	463909110	70664	6.07	6610	6630	6530	8540	4600	6570	6564.88	0.77	13914	7210	6890	6640	6320	6070	7050	6480	86	1970	500	4070	10	1	16908405	1111	99.55	0.83	12	0.42	66.00	7923.00	35417	20240524	-81.45	6111	20241113	7.51	8900	-26.18	20250108	6200	5.97	20250210	67800	-90.31	20240524	6200	5.97	20250210	2.13	N	145170	500	85 억	129651	N	N	N	N
57	20250220	090858	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6600	30	2	0.46	119207690	18110	1.56	6610	6610	6560	8540	4600	6570	6583.69	0.77	1585	7210	6890	6640	6320	6070	7050	6480	86	1970	500	4070	10	1	16908405	1116	100.00	0.83	12	0.11	66.00	7923.00	35417	20240524	-81.36	6111	20241113	8.00	8900	-25.84	20250108	6200	6.45	20250210	67800	-90.27	20240524	6200	6.45	20250210	2.13	N	145170	500	85 억	129651	N	N	N	N
58	20250219	160851	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6570	190	2	2.98	7799327680	1155051	1260.27	6390	6960	6390	8290	4470	6380	6752.44	0.98	-36715	6513	6446	6383	6316	6253	6415	6285	86	1910	500	3950	10	1	16908405	1111	99.55	0.83	12	6.83	66.00	7923.00	35417	20240524	-81.45	6111	20241113	7.51	8900	-26.18	20250108	6200	5.97	20250210	67800	-90.31	20240524	6200	5.97	20250210	2.12	N	145170	500	85 억	166359	N	N	N	N
59	20250219	150854	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6580	200	2	3.13	7724824440	1143710	1247.90	6390	6960	6390	8290	4470	6380	6754.18	0.98	-36992	6513	6446	6383	6316	6253	6415	6285	86	1910	500	3950	10	1	16908405	1113	99.70	0.83	12	6.76	66.00	7923.00	35417	20240524	-81.42	6111	20241113	7.67	8900	-26.07	20250108	6200	6.13	20250210	67800	-90.29	20240524	6200	6.13	20250210	2.12	N	145170	500	85 억	166359	N	N	N	N
60	20250219	140850	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6550	170	2	2.66	7542364220	1115847	1217.50	6390	6960	6390	8290	4470	6380	6759.32	0.98	-40067	6513	6446	6383	6316	6253	6415	6285	86	1910	500	3950	10	1	16908405	1108	99.24	0.83	12	6.60	66.00	7923.00	35417	20240524	-81.51	6111	20241113	7.18	8900	-26.40	20250108	6200	5.65	20250210	67800	-90.34	20240524	6200	5.65	20250210	2.12	N	145170	500	85 억	166359	N	N	N	N
61	20250219	130851	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6590	210	2	3.29	7321789180	1082268	1180.86	6390	6960	6390	8290	4470	6380	6765.23	0.98	-42902	6513	6446	6383	6316	6253	6415	6285	86	1910	500	3950	10	1	16908405	1114	99.85	0.83	12	6.40	66.00	7923.00	35417	20240524	-81.39	6111	20241113	7.84	8900	-25.96	20250108	6200	6.29	20250210	67800	-90.28	20240524	6200	6.29	20250210	2.12	N	145170	500	85 억	166359	N	N	N	N
62	20250219	120850	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6610	230	2	3.61	7022506450	1037124	1131.60	6390	6960	6390	8290	4470	6380	6771.13	0.98	-34656	6513	6446	6383	6316	6253	6415	6285	86	1910	500	3950	10	1	16908405	1118	100.15	0.83	12	6.13	66.00	7923.00	35417	20240524	-81.34	6111	20241113	8.17	8900	-25.73	20250108	6200	6.61	20250210	67800	-90.25	20240524	6200	6.61	20250210	2.12	N	145170	500	85 억	166359	N	N	N	N
63	20250219	110852	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6600	220	2	3.45	6726821650	992273	1082.66	6390	6960	6390	8290	4470	6380	6779.20	0.98	-39076	6513	6446	6383	6316	6253	6415	6285	86	1910	500	3950	10	1	16908405	1116	100.00	0.83	12	5.87	66.00	7923.00	35417	20240524	-81.36	6111	20241113	8.00	8900	-25.84	20250108	6200	6.45	20250210	67800	-90.27	20240524	6200	6.45	20250210	2.12	N	145170	500	85 억	166359	N	N	N	N
64	20250219	100852	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6640	260	2	4.08	6101075110	897734	979.51	6390	6960	6390	8290	4470	6380	6796.08	0.98	-35034	6513	6446	6383	6316	6253	6415	6285	86	1910	500	3950	10	1	16908405	1123	100.61	0.84	12	5.31	66.00	7923.00	35417	20240524	-81.25	6111	20241113	8.66	8900	-25.39	20250108	6200	7.10	20250210	67800	-90.21	20240524	6200	7.10	20250210	2.12	N	145170	500	85 억	166359	N	N	N	N
65	20250219	090853	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6840	460	2	7.21	1598404900	235380	256.82	6390	6940	6390	8290	4470	6380	6790.74	0.98	25615	6513	6446	6383	6316	6253	6415	6285	86	1910	500	3950	10	1	16908405	1157	103.64	0.86	12	1.39	66.00	7923.00	35417	20240524	-80.69	6111	20241113	11.93	8900	-23.15	20250108	6200	10.32	20250210	67800	-89.91	20240524	6200	10.32	20250210	2.12	N	145170	500	85 억	166359	N	N	N	N
66	20250218	160849	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6380	-60	5	-0.93	572249620	89828	62.66	6390	6450	6320	8370	4510	6440	6370.49	1.00	-24615	6660	6550	6410	6300	6160	6605	6355	86	1930	500	3990	10	1	16908405	1079	96.67	0.81	12	0.53	66.00	7923.00	35417	20240524	-81.99	6111	20241113	4.40	8900	-28.31	20250108	6200	2.90	20250210	67800	-90.59	20240524	6200	2.90	20250210	2.15	N	145170	500	85 억	169327	N	N	N	N
67	20250218	150850	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	-40	5	-0.62	537991360	84460	58.92	6390	6450	6320	8370	4510	6440	6369.78	1.00	-23201	6660	6550	6410	6300	6160	6605	6355	86	1930	500	3990	10	1	16908405	1082	96.97	0.81	12	0.50	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6200	3.23	20250210	67800	-90.56	20240524	6200	3.23	20250210	2.15	N	145170	500	85 억	169327	N	N	N	N
68	20250218	140851	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6380	-60	5	-0.93	447313140	70221	48.99	6390	6450	6320	8370	4510	6440	6370.08	1.00	-22116	6660	6550	6410	6300	6160	6605	6355	86	1930	500	3990	10	1	16908405	1079	96.67	0.81	12	0.42	66.00	7923.00	35417	20240524	-81.99	6111	20241113	4.40	8900	-28.31	20250108	6200	2.90	20250210	67800	-90.59	20240524	6200	2.90	20250210	2.15	N	145170	500	85 억	169327	N	N	N	N
69	20250218	130848	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6390	-50	5	-0.78	398634140	62573	43.65	6390	6450	6320	8370	4510	6440	6370.71	1.00	-21656	6660	6550	6410	6300	6160	6605	6355	86	1930	500	3990	10	1	16908405	1080	96.82	0.81	12	0.37	66.00	7923.00	35417	20240524	-81.96	6111	20241113	4.57	8900	-28.20	20250108	6200	3.06	20250210	67800	-90.58	20240524	6200	3.06	20250210	2.15	N	145170	500	85 억	169327	N	N	N	N
70	20250218	120850	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6360	-80	5	-1.24	365236340	57332	39.99	6390	6450	6320	8370	4510	6440	6370.55	1.00	-21897	6660	6550	6410	6300	6160	6605	6355	86	1930	500	3990	10	1	16908405	1075	96.36	0.80	12	0.34	66.00	7923.00	35417	20240524	-82.04	6111	20241113	4.07	8900	-28.54	20250108	6200	2.58	20250210	67800	-90.62	20240524	6200	2.58	20250210	2.15	N	145170	500	85 억	169327	N	N	N	N
71	20250218	110848	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6340	-100	5	-1.55	328344480	51520	35.94	6390	6450	6320	8370	4510	6440	6373.15	1.00	-20036	6660	6550	6410	6300	6160	6605	6355	86	1930	500	3990	10	1	16908405	1072	96.06	0.80	12	0.30	66.00	7923.00	35417	20240524	-82.10	6111	20241113	3.75	8900	-28.76	20250108	6200	2.26	20250210	67800	-90.65	20240524	6200	2.26	20250210	2.15	N	145170	500	85 억	169327	N	N	N	N
72	20250218	100848	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6370	-70	5	-1.09	188894190	29529	20.60	6390	6450	6360	8370	4510	6440	6396.90	1.00	-10016	6660	6550	6410	6300	6160	6605	6355	86	1930	500	3990	10	1	16908405	1077	96.52	0.80	12	0.17	66.00	7923.00	35417	20240524	-82.01	6111	20241113	4.24	8900	-28.43	20250108	6200	2.74	20250210	67800	-90.60	20240524	6200	2.74	20250210	2.15	N	145170	500	85 억	169327	N	N	N	N
73	20250218	090851	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6420	-20	5	-0.31	37936840	5924	4.13	6390	6430	6390	8370	4510	6440	6403.92	1.00	-3165	6660	6550	6410	6300	6160	6605	6355	86	1930	500	3990	10	1	16908405	1086	97.27	0.81	12	0.04	66.00	7923.00	35417	20240524	-81.87	6111	20241113	5.06	8900	-27.87	20250108	6200	3.55	20250210	67800	-90.53	20240524	6200	3.55	20250210	2.15	N	145170	500	85 억	169327	N	N	N	N
74	20250217	160847	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6440	120	2	1.90	915188180	142676	159.88	6320	6520	6270	8210	4430	6320	6414.45	0.78	39229	6520	6420	6360	6260	6200	6390	6230	86	1890	500	3910	10	1	16908405	1089	97.58	0.81	12	0.84	66.00	7923.00	35417	20240524	-81.82	6111	20241113	5.38	8900	-27.64	20250108	6200	3.87	20250210	67800	-90.50	20240524	6200	3.87	20250210	2.15	N	145170	500	85 억	132728	N	N	N	N
75	20250217	150846	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6430	110	2	1.74	876935230	136730	153.22	6320	6520	6270	8210	4430	6320	6413.63	0.78	38063	6520	6420	6360	6260	6200	6390	6230	86	1890	500	3910	10	1	16908405	1087	97.42	0.81	12	0.81	66.00	7923.00	35417	20240524	-81.84	6111	20241113	5.22	8900	-27.75	20250108	6200	3.71	20250210	67800	-90.52	20240524	6200	3.71	20250210	2.15	N	145170	500	85 억	132728	N	N	N	N
76	20250217	140845	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6440	120	2	1.90	702355540	109593	122.81	6320	6520	6270	8210	4430	6320	6408.76	0.78	32951	6520	6420	6360	6260	6200	6390	6230	86	1890	500	3910	10	1	16908405	1089	97.58	0.81	12	0.65	66.00	7923.00	35417	20240524	-81.82	6111	20241113	5.38	8900	-27.64	20250108	6200	3.87	20250210	67800	-90.50	20240524	6200	3.87	20250210	2.15	N	145170	500	85 억	132728	N	N	N	N
77	20250217	130848	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6430	110	2	1.74	476977440	74744	83.76	6320	6450	6270	8210	4430	6320	6381.48	0.78	26325	6520	6420	6360	6260	6200	6390	6230	86	1890	500	3910	10	1	16908405	1087	97.42	0.81	12	0.44	66.00	7923.00	35417	20240524	-81.84	6111	20241113	5.22	8900	-27.75	20250108	6200	3.71	20250210	67800	-90.52	20240524	6200	3.71	20250210	2.15	N	145170	500	85 억	132728	N	N	N	N
78	20250217	120849	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6430	110	2	1.74	383790330	60229	67.49	6320	6450	6270	8210	4430	6320	6372.18	0.78	18770	6520	6420	6360	6260	6200	6390	6230	86	1890	500	3910	10	1	16908405	1087	97.42	0.81	12	0.36	66.00	7923.00	35417	20240524	-81.84	6111	20241113	5.22	8900	-27.75	20250108	6200	3.71	20250210	67800	-90.52	20240524	6200	3.71	20250210	2.15	N	145170	500	85 억	132728	N	N	N	N
79	20250217	110848	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6410	90	2	1.42	277484790	43681	48.95	6320	6420	6270	8210	4430	6320	6352.53	0.78	12961	6520	6420	6360	6260	6200	6390	6230	86	1890	500	3910	10	1	16908405	1084	97.12	0.81	12	0.26	66.00	7923.00	35417	20240524	-81.90	6111	20241113	4.89	8900	-27.98	20250108	6200	3.39	20250210	67800	-90.55	20240524	6200	3.39	20250210	2.15	N	145170	500	85 억	132728	N	N	N	N
80	20250217	100845	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6370	50	2	0.79	170002850	26876	30.12	6320	6400	6270	8210	4430	6320	6325.45	0.78	5461	6520	6420	6360	6260	6200	6390	6230	86	1890	500	3910	10	1	16908405	1077	96.52	0.80	12	0.16	66.00	7923.00	35417	20240524	-82.01	6111	20241113	4.24	8900	-28.43	20250108	6200	2.74	20250210	67800	-90.60	20240524	6200	2.74	20250210	2.15	N	145170	500	85 억	132728	N	N	N	N
81	20250217	090848	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6350	30	2	0.47	32254350	5100	5.72	6320	6400	6280	8210	4430	6320	6324.38	0.78	-174	6520	6420	6360	6260	6200	6390	6230	86	1890	500	3910	10	1	16908405	1074	96.21	0.80	12	0.03	66.00	7923.00	35417	20240524	-82.07	6111	20241113	3.91	8900	-28.65	20250108	6200	2.42	20250210	67800	-90.63	20240524	6200	2.42	20250210	2.15	N	145170	500	85 억	132728	N	N	N	N
82	20250214	160842	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6320	-30	5	-0.47	536801930	84355	87.61	6350	6460	6300	8250	4450	6350	6363.82	0.81	-3902	6556	6452	6386	6282	6216	6505	6335	86	1900	500	3930	10	1	16908405	1069	95.76	0.80	12	0.50	66.00	7923.00	35417	20240524	-82.16	6111	20241113	3.42	8900	-28.99	20250108	6200	1.94	20250210	67800	-90.68	20240524	6200	1.94	20250210	2.16	N	145170	500	85 억	136662	N	N	N	N
83	20250214	150841	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6340	-10	5	-0.16	495573940	77833	80.84	6350	6460	6300	8250	4450	6350	6367.14	0.81	-1873	6556	6452	6386	6282	6216	6505	6335	86	1900	500	3930	10	1	16908405	1072	96.06	0.80	12	0.46	66.00	7923.00	35417	20240524	-82.10	6111	20241113	3.75	8900	-28.76	20250108	6200	2.26	20250210	67800	-90.65	20240524	6200	2.26	20250210	2.16	N	145170	500	85 억	136662	N	N	N	N
84	20250214	140842	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6390	40	2	0.63	438990070	68920	71.58	6350	6460	6300	8250	4450	6350	6369.56	0.81	-316	6556	6452	6386	6282	6216	6505	6335	86	1900	500	3930	10	1	16908405	1080	96.82	0.81	12	0.41	66.00	7923.00	35417	20240524	-81.96	6111	20241113	4.57	8900	-28.20	20250108	6200	3.06	20250210	67800	-90.58	20240524	6200	3.06	20250210	2.16	N	145170	500	85 억	136662	N	N	N	N
85	20250214	130844	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	50	2	0.79	382060990	60004	62.32	6350	6460	6300	8250	4450	6350	6367.26	0.81	-5539	6556	6452	6386	6282	6216	6505	6335	86	1900	500	3930	10	1	16908405	1082	96.97	0.81	12	0.35	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6200	3.23	20250210	67800	-90.56	20240524	6200	3.23	20250210	2.16	N	145170	500	85 억	136662	N	N	N	N
86	20250214	120841	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6370	20	2	0.31	323883960	50881	52.85	6350	6460	6300	8250	4450	6350	6365.52	0.81	-9004	6556	6452	6386	6282	6216	6505	6335	86	1900	500	3930	10	1	16908405	1077	96.52	0.80	12	0.30	66.00	7923.00	35417	20240524	-82.01	6111	20241113	4.24	8900	-28.43	20250108	6200	2.74	20250210	67800	-90.60	20240524	6200	2.74	20250210	2.16	N	145170	500	85 억	136662	N	N	N	N
87	20250214	110838	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6350	0	3	0.00	284603850	44695	46.42	6350	6460	6300	8250	4450	6350	6367.69	0.81	-10832	6556	6452	6386	6282	6216	6505	6335	86	1900	500	3930	10	1	16908405	1074	96.21	0.80	12	0.26	66.00	7923.00	35417	20240524	-82.07	6111	20241113	3.91	8900	-28.65	20250108	6200	2.42	20250210	67800	-90.63	20240524	6200	2.42	20250210	2.16	N	145170	500	85 억	136662	N	N	N	N
88	20250214	100839	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6350	0	3	0.00	189870070	29731	30.88	6350	6460	6320	8250	4450	6350	6386.27	0.81	-4012	6556	6452	6386	6282	6216	6505	6335	86	1900	500	3930	10	1	16908405	1074	96.21	0.80	12	0.18	66.00	7923.00	35417	20240524	-82.07	6111	20241113	3.91	8900	-28.65	20250108	6200	2.42	20250210	67800	-90.63	20240524	6200	2.42	20250210	2.16	N	145170	500	85 억	136662	N	N	N	N
89	20250214	090844	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6360	10	2	0.16	10693560	1680	1.74	6350	6430	6350	8250	4450	6350	6365.21	0.81	-958	6556	6452	6386	6282	6216	6505	6335	86	1900	500	3930	10	1	16908405	1075	96.36	0.80	12	0.01	66.00	7923.00	35417	20240524	-82.04	6111	20241113	4.07	8900	-28.54	20250108	6200	2.58	20250210	67800	-90.62	20240524	6200	2.58	20250210	2.16	N	145170	500	85 억	136662	N	N	N	N
90	20250213	160834	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6350	-50	5	-0.78	614432120	95807	104.04	6320	6490	6320	8320	4480	6400	6413.23	0.75	9133	6546	6472	6346	6272	6146	6510	6310	86	1920	500	3960	10	1	16908405	1074	96.21	0.80	12	0.57	66.00	7923.00	35417	20240524	-82.07	6111	20241113	3.91	8900	-28.65	20250108	6200	2.42	20250210	67800	-90.63	20240524	6200	2.42	20250210	2.14	N	145170	500	85 억	126853	N	N	N	N
91	20250213	150835	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6380	-20	5	-0.31	566540060	88269	95.85	6320	6490	6320	8320	4480	6400	6418.34	0.75	9999	6546	6472	6346	6272	6146	6510	6310	86	1920	500	3960	10	1	16908405	1079	96.67	0.81	12	0.52	66.00	7923.00	35417	20240524	-81.99	6111	20241113	4.40	8900	-28.31	20250108	6200	2.90	20250210	67800	-90.59	20240524	6200	2.90	20250210	2.14	N	145170	500	85 억	126853	N	N	N	N
92	20250213	140833	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	0	3	0.00	506574880	78880	85.66	6320	6490	6320	8320	4480	6400	6422.10	0.75	10609	6546	6472	6346	6272	6146	6510	6310	86	1920	500	3960	10	1	16908405	1082	96.97	0.81	12	0.47	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6200	3.23	20250210	67800	-90.56	20240524	6200	3.23	20250210	2.14	N	145170	500	85 억	126853	N	N	N	N
93	20250213	130834	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6440	40	2	0.62	448468870	69823	75.82	6320	6490	6320	8320	4480	6400	6422.94	0.75	12040	6546	6472	6346	6272	6146	6510	6310	86	1920	500	3960	10	1	16908405	1089	97.58	0.81	12	0.41	66.00	7923.00	35417	20240524	-81.82	6111	20241113	5.38	8900	-27.64	20250108	6200	3.87	20250210	67800	-90.50	20240524	6200	3.87	20250210	2.14	N	145170	500	85 억	126853	N	N	N	N
94	20250213	120833	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6440	40	2	0.62	405576240	63160	68.59	6320	6490	6320	8320	4480	6400	6421.41	0.75	12669	6546	6472	6346	6272	6146	6510	6310	86	1920	500	3960	10	1	16908405	1089	97.58	0.81	12	0.37	66.00	7923.00	35417	20240524	-81.82	6111	20241113	5.38	8900	-27.64	20250108	6200	3.87	20250210	67800	-90.50	20240524	6200	3.87	20250210	2.14	N	145170	500	85 억	126853	N	N	N	N
95	20250213	110832	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6430	30	2	0.47	324303620	50546	54.89	6320	6490	6320	8320	4480	6400	6416.01	0.75	12317	6546	6472	6346	6272	6146	6510	6310	86	1920	500	3960	10	1	16908405	1087	97.42	0.81	12	0.30	66.00	7923.00	35417	20240524	-81.84	6111	20241113	5.22	8900	-27.75	20250108	6200	3.71	20250210	67800	-90.52	20240524	6200	3.71	20250210	2.14	N	145170	500	85 억	126853	N	N	N	N
96	20250213	100833	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6380	-20	5	-0.31	214720870	33501	36.38	6320	6490	6320	8320	4480	6400	6409.39	0.75	2213	6546	6472	6346	6272	6146	6510	6310	86	1920	500	3960	10	1	16908405	1079	96.67	0.81	12	0.20	66.00	7923.00	35417	20240524	-81.99	6111	20241113	4.40	8900	-28.31	20250108	6200	2.90	20250210	67800	-90.59	20240524	6200	2.90	20250210	2.14	N	145170	500	85 억	126853	N	N	N	N
97	20250213	090829	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6450	50	2	0.78	60127560	9427	10.24	6320	6470	6320	8320	4480	6400	6378.23	0.75	3837	6546	6472	6346	6272	6146	6510	6310	86	1920	500	3960	10	1	16908405	1091	97.73	0.81	12	0.06	66.00	7923.00	35417	20240524	-81.79	6111	20241113	5.55	8900	-27.53	20250108	6200	4.03	20250210	67800	-90.49	20240524	6200	4.03	20250210	2.14	N	145170	500	85 억	126853	N	N	N	N
98	20250212	160827	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	20	2	0.31	575584900	91045	136.47	6320	6420	6220	8290	4470	6380	6321.97	0.72	5909	6526	6452	6386	6312	6246	6420	6280	86	1910	500	3950	10	1	16908405	1082	96.97	0.81	12	0.54	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6200	3.23	20250210	67800	-90.56	20240524	6200	3.23	20250210	2.15	N	145170	500	85 억	121620	N	N	N	N
99	20250212	150825	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6420	40	2	0.63	533423350	84460	126.60	6320	6420	6220	8290	4470	6380	6315.69	0.72	5548	6526	6452	6386	6312	6246	6420	6280	86	1910	500	3950	10	1	16908405	1086	97.27	0.81	12	0.50	66.00	7923.00	35417	20240524	-81.87	6111	20241113	5.06	8900	-27.87	20250108	6200	3.55	20250210	67800	-90.53	20240524	6200	3.55	20250210	2.15	N	145170	500	85 억	121620	N	N	N	N
100	20250212	140828	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6370	-10	5	-0.16	464227680	73613	110.34	6320	6400	6220	8290	4470	6380	6306.33	0.72	4417	6526	6452	6386	6312	6246	6420	6280	86	1910	500	3950	10	1	16908405	1077	96.52	0.80	12	0.44	66.00	7923.00	35417	20240524	-82.01	6111	20241113	4.24	8900	-28.43	20250108	6200	2.74	20250210	67800	-90.60	20240524	6200	2.74	20250210	2.15	N	145170	500	85 억	121620	N	N	N	N
101	20250212	130830	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6380	0	3	0.00	415585810	65967	98.88	6320	6390	6220	8290	4470	6380	6299.90	0.72	4138	6526	6452	6386	6312	6246	6420	6280	86	1910	500	3950	10	1	16908405	1079	96.67	0.81	12	0.39	66.00	7923.00	35417	20240524	-81.99	6111	20241113	4.40	8900	-28.31	20250108	6200	2.90	20250210	67800	-90.59	20240524	6200	2.90	20250210	2.15	N	145170	500	85 억	121620	N	N	N	N
102	20250212	120825	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6310	-70	5	-1.10	320257690	50913	76.32	6320	6380	6220	8290	4470	6380	6290.29	0.72	-1698	6526	6452	6386	6312	6246	6420	6280	86	1910	500	3950	10	1	16908405	1067	95.61	0.80	12	0.30	66.00	7923.00	35417	20240524	-82.18	6111	20241113	3.26	8900	-29.10	20250108	6200	1.77	20250210	67800	-90.69	20240524	6200	1.77	20250210	2.15	N	145170	500	85 억	121620	N	N	N	N
103	20250212	110825	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6310	-70	5	-1.10	266930090	42506	63.71	6320	6370	6220	8290	4470	6380	6279.82	0.72	-2768	6526	6452	6386	6312	6246	6420	6280	86	1910	500	3950	10	1	16908405	1067	95.61	0.80	12	0.25	66.00	7923.00	35417	20240524	-82.18	6111	20241113	3.26	8900	-29.10	20250108	6200	1.77	20250210	67800	-90.69	20240524	6200	1.77	20250210	2.15	N	145170	500	85 억	121620	N	N	N	N
104	20250212	100819	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6290	-90	5	-1.41	186245900	29679	44.49	6320	6370	6220	8290	4470	6380	6275.34	0.72	-1795	6526	6452	6386	6312	6246	6420	6280	86	1910	500	3950	10	1	16908405	1064	95.30	0.79	12	0.18	66.00	7923.00	35417	20240524	-82.24	6111	20241113	2.93	8900	-29.33	20250108	6200	1.45	20250210	67800	-90.72	20240524	6200	1.45	20250210	2.15	N	145170	500	85 억	121620	N	N	N	N
105	20250212	090813	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6300	-80	5	-1.25	41257530	6551	9.82	6320	6370	6270	8290	4470	6380	6297.90	0.72	-2661	6526	6452	6386	6312	6246	6420	6280	86	1910	500	3950	10	1	16908405	1065	95.45	0.80	12	0.04	66.00	7923.00	35417	20240524	-82.21	6111	20241113	3.09	8900	-29.21	20250108	6200	1.61	20250210	67800	-90.71	20240524	6200	1.61	20250210	2.15	N	145170	500	85 억	121620	N	N	N	N
106	20250211	160830	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6380	-20	5	-0.31	413906240	64844	79.07	6400	6460	6320	8320	4480	6400	6383.11	0.75	-5213	6546	6472	6336	6262	6126	6510	6300	86	1920	500	3960	10	1	16908405	1079	96.67	0.81	12	0.38	66.00	7923.00	35417	20240524	-81.99	6111	20241113	4.40	8900	-28.31	20250108	6200	2.90	20250210	67800	-90.59	20240524	6200	2.90	20250210	2.17	N	145170	500	85 억	126833	N	N	N	N
107	20250211	150829	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6390	-10	5	-0.16	397267810	62231	75.88	6400	6460	6320	8320	4480	6400	6383.76	0.75	-4843	6546	6472	6336	6262	6126	6510	6300	86	1920	500	3960	10	1	16908405	1080	96.82	0.81	12	0.37	66.00	7923.00	35417	20240524	-81.96	6111	20241113	4.57	8900	-28.20	20250108	6200	3.06	20250210	67800	-90.58	20240524	6200	3.06	20250210	2.17	N	145170	500	85 억	126833	N	N	N	N
108	20250211	140830	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6360	-40	5	-0.62	333906480	52285	63.76	6400	6460	6320	8320	4480	6400	6386.28	0.75	-6948	6546	6472	6336	6262	6126	6510	6300	86	1920	500	3960	10	1	16908405	1075	96.36	0.80	12	0.31	66.00	7923.00	35417	20240524	-82.04	6111	20241113	4.07	8900	-28.54	20250108	6200	2.58	20250210	67800	-90.62	20240524	6200	2.58	20250210	2.17	N	145170	500	85 억	126833	N	N	N	N
109	20250211	130828	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6380	-20	5	-0.31	274406840	42924	52.34	6400	6460	6350	8320	4480	6400	6392.85	0.75	-6120	6546	6472	6336	6262	6126	6510	6300	86	1920	500	3960	10	1	16908405	1079	96.67	0.81	12	0.25	66.00	7923.00	35417	20240524	-81.99	6111	20241113	4.40	8900	-28.31	20250108	6200	2.90	20250210	67800	-90.59	20240524	6200	2.90	20250210	2.17	N	145170	500	85 억	126833	N	N	N	N
110	20250211	120827	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6370	-30	5	-0.47	256893480	40177	48.99	6400	6460	6350	8320	4480	6400	6394.04	0.75	-5865	6546	6472	6336	6262	6126	6510	6300	86	1920	500	3960	10	1	16908405	1077	96.52	0.80	12	0.24	66.00	7923.00	35417	20240524	-82.01	6111	20241113	4.24	8900	-28.43	20250108	6200	2.74	20250210	67800	-90.60	20240524	6200	2.74	20250210	2.17	N	145170	500	85 억	126833	N	N	N	N
111	20250211	110828	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	0	3	0.00	208190490	32544	39.68	6400	6460	6350	8320	4480	6400	6397.20	0.75	-3184	6546	6472	6336	6262	6126	6510	6300	86	1920	500	3960	10	1	16908405	1082	96.97	0.81	12	0.19	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6200	3.23	20250210	67800	-90.56	20240524	6200	3.23	20250210	2.17	N	145170	500	85 억	126833	N	N	N	N
112	20250211	100829	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6410	10	2	0.16	151613310	23711	28.91	6400	6460	6350	8320	4480	6400	6394.22	0.75	-1933	6546	6472	6336	6262	6126	6510	6300	86	1920	500	3960	10	1	16908405	1084	97.12	0.81	12	0.14	66.00	7923.00	35417	20240524	-81.90	6111	20241113	4.89	8900	-27.98	20250108	6200	3.39	20250210	67800	-90.55	20240524	6200	3.39	20250210	2.17	N	145170	500	85 억	126833	N	N	N	N
113	20250211	090832	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	0	3	0.00	16592250	2592	3.16	6400	6440	6400	8320	4480	6400	6401.33	0.75	-738	6546	6472	6336	6262	6126	6510	6300	86	1920	500	3960	10	1	16908405	1082	96.97	0.81	12	0.02	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6200	3.23	20250210	67800	-90.56	20240524	6200	3.23	20250210	2.17	N	145170	500	85 억	126833	N	N	N	N
114	20250210	160824	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6400	90	2	1.43	510882010	80682	75.67	6200	6410	6200	8200	4420	6310	6331.84	0.63	20326	6583	6446	6373	6236	6163	6410	6200	86	1890	500	3910	10	1	16908405	1082	96.97	0.81	12	0.48	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6200	3.23	20250210	67800	-90.56	20240524	6200	3.23	20250210	2.14	N	145170	500	85 억	106539	N	N	N	N
115	20250210	150823	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6410	100	2	1.58	478425420	75612	70.91	6200	6410	6200	8200	4420	6310	6327.37	0.63	19285	6583	6446	6373	6236	6163	6410	6200	86	1890	500	3910	10	1	16908405	1084	97.12	0.81	12	0.45	66.00	7923.00	35417	20240524	-81.90	6111	20241113	4.89	8900	-27.98	20250108	6200	3.39	20250210	67800	-90.55	20240524	6200	3.39	20250210	2.14	N	145170	500	85 억	106539	N	N	N	N
116	20250210	140822	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6390	80	2	1.27	384452940	60895	57.11	6200	6400	6200	8200	4420	6310	6313.37	0.63	14913	6583	6446	6373	6236	6163	6410	6200	86	1890	500	3910	10	1	16908405	1080	96.82	0.81	12	0.36	66.00	7923.00	35417	20240524	-81.96	6111	20241113	4.57	8900	-28.20	20250108	6200	3.06	20250210	67800	-90.58	20240524	6200	3.06	20250210	2.14	N	145170	500	85 억	106539	N	N	N	N
117	20250210	130825	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6360	50	2	0.79	295075770	46884	43.97	6200	6370	6200	8200	4420	6310	6293.74	0.63	12660	6583	6446	6373	6236	6163	6410	6200	86	1890	500	3910	10	1	16908405	1075	96.36	0.80	12	0.28	66.00	7923.00	35417	20240524	-82.04	6111	20241113	4.07	8900	-28.54	20250108	6200	2.58	20250210	67800	-90.62	20240524	6200	2.58	20250210	2.14	N	145170	500	85 억	106539	N	N	N	N
118	20250210	120821	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6360	50	2	0.79	255100350	40599	38.08	6200	6370	6200	8200	4420	6310	6283.41	0.63	11523	6583	6446	6373	6236	6163	6410	6200	86	1890	500	3910	10	1	16908405	1075	96.36	0.80	12	0.24	66.00	7923.00	35417	20240524	-82.04	6111	20241113	4.07	8900	-28.54	20250108	6200	2.58	20250210	67800	-90.62	20240524	6200	2.58	20250210	2.14	N	145170	500	85 억	106539	N	N	N	N
119	20250210	110818	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6340	30	2	0.48	222132590	35407	33.21	6200	6360	6200	8200	4420	6310	6273.69	0.63	11923	6583	6446	6373	6236	6163	6410	6200	86	1890	500	3910	10	1	16908405	1072	96.06	0.80	12	0.21	66.00	7923.00	35417	20240524	-82.10	6111	20241113	3.75	8900	-28.76	20250108	6200	2.26	20250210	67800	-90.65	20240524	6200	2.26	20250210	2.14	N	145170	500	85 억	106539	N	N	N	N
120	20250210	100818	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6320	10	2	0.16	154278920	24704	23.17	6200	6330	6200	8200	4420	6310	6245.10	0.63	8296	6583	6446	6373	6236	6163	6410	6200	86	1890	500	3910	10	1	16908405	1069	95.76	0.80	12	0.15	66.00	7923.00	35417	20240524	-82.16	6111	20241113	3.42	8900	-28.99	20250108	6200	1.94	20250210	67800	-90.68	20240524	6200	1.94	20250210	2.14	N	145170	500	85 억	106539	N	N	N	N
121	20250210	090814	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	6210	-100	5	-1.58	48473690	7798	7.31	6200	6300	6200	8200	4420	6310	6216.17	0.63	1026	6583	6446	6373	6236	6163	6410	6200	86	1890	500	3910	10	1	16908405	1050	94.09	0.78	12	0.05	66.00	7923.00	35417	20240524	-82.47	6111	20241113	1.62	8900	-30.22	20250108	6200	0.16	20250210	67800	-90.84	20240524	6200	0.16	20250210	2.14	N	145170	500	85 억	106539	N	N	N	N
122	20250207	160809	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6310	-190	5	-2.92	667877050	104478	133.97	6500	6510	6300	8450	4550	6500	6393.60	0.82	-32014	6806	6652	6556	6402	6306	6605	6355	86	1950	500	4030	10	1	16908405	1067	95.61	0.80	12	0.62	66.00	7923.00	35417	20240524	-82.18	6111	20241113	3.26	8900	-29.10	20250108	6260	0.80	20250203	67800	-90.69	20240524	6260	0.80	20250203	2.13	N	145170	500	85 억	138997	N	N	N	N
123	20250207	150810	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6350	-150	5	-2.31	537057710	83775	107.43	6500	6510	6340	8450	4550	6500	6410.70	0.82	-29540	6806	6652	6556	6402	6306	6605	6355	86	1950	500	4030	10	1	16908405	1074	96.21	0.80	12	0.50	66.00	7923.00	35417	20240524	-82.07	6111	20241113	3.91	8900	-28.65	20250108	6260	1.44	20250203	67800	-90.63	20240524	6260	1.44	20250203	2.13	N	145170	500	85 억	138997	N	N	N	N
124	20250207	140810	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6390	-110	5	-1.69	425941930	66313	85.03	6500	6510	6380	8450	4550	6500	6423.19	0.82	-23063	6806	6652	6556	6402	6306	6605	6355	86	1950	500	4030	10	1	16908405	1080	96.82	0.81	12	0.39	66.00	7923.00	35417	20240524	-81.96	6111	20241113	4.57	8900	-28.20	20250108	6260	2.08	20250203	67800	-90.58	20240524	6260	2.08	20250203	2.13	N	145170	500	85 억	138997	N	N	N	N
125	20250207	130808	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	-100	5	-1.54	340592990	52957	67.91	6500	6510	6390	8450	4550	6500	6431.48	0.82	-17683	6806	6652	6556	6402	6306	6605	6355	86	1950	500	4030	10	1	16908405	1082	96.97	0.81	12	0.31	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6260	2.24	20250203	67800	-90.56	20240524	6260	2.24	20250203	2.13	N	145170	500	85 억	138997	N	N	N	N
126	20250207	120808	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	-100	5	-1.54	303858670	47220	60.55	6500	6510	6390	8450	4550	6500	6434.94	0.82	-15653	6806	6652	6556	6402	6306	6605	6355	86	1950	500	4030	10	1	16908405	1082	96.97	0.81	12	0.28	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6260	2.24	20250203	67800	-90.56	20240524	6260	2.24	20250203	2.13	N	145170	500	85 억	138997	N	N	N	N
127	20250207	110805	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6410	-90	5	-1.38	227369990	35287	45.25	6500	6510	6400	8450	4550	6500	6443.43	0.82	-10725	6806	6652	6556	6402	6306	6605	6355	86	1950	500	4030	10	1	16908405	1084	97.12	0.81	12	0.21	66.00	7923.00	35417	20240524	-81.90	6111	20241113	4.89	8900	-27.98	20250108	6260	2.40	20250203	67800	-90.55	20240524	6260	2.40	20250203	2.13	N	145170	500	85 억	138997	N	N	N	N
128	20250207	100808	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6450	-50	5	-0.77	142811300	22094	28.33	6500	6510	6420	8450	4550	6500	6463.78	0.82	-4057	6806	6652	6556	6402	6306	6605	6355	86	1950	500	4030	10	1	16908405	1091	97.73	0.81	12	0.13	66.00	7923.00	35417	20240524	-81.79	6111	20241113	5.55	8900	-27.53	20250108	6260	3.04	20250203	67800	-90.49	20240524	6260	3.04	20250203	2.13	N	145170	500	85 억	138997	N	N	N	N
129	20250207	090814	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6480	-20	5	-0.31	33963700	5253	6.74	6500	6500	6420	8450	4550	6500	6465.48	0.82	-2779	6806	6652	6556	6402	6306	6605	6355	86	1950	500	4030	10	1	16908405	1096	98.18	0.82	12	0.03	66.00	7923.00	35417	20240524	-81.70	6111	20241113	6.04	8900	-27.19	20250108	6260	3.51	20250203	67800	-90.44	20240524	6260	3.51	20250203	2.13	N	145170	500	85 억	138997	N	N	N	N
130	20250206	160748	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6500	-40	5	-0.61	504253480	77244	51.41	6710	6710	6460	8500	4580	6540	6528.28	0.84	-2095	6800	6670	6500	6370	6200	6735	6435	86	1960	500	4050	10	1	16908405	1099	98.48	0.82	12	0.46	66.00	7923.00	35417	20240524	-81.65	6111	20241113	6.37	8900	-26.97	20250108	6260	3.83	20250203	67800	-90.41	20240524	6260	3.83	20250203	2.15	N	145170	500	85 억	141319	N	N	N	N
131	20250206	150753	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6520	-20	5	-0.31	459840490	70414	46.87	6710	6710	6460	8500	4580	6540	6530.53	0.84	-1849	6800	6670	6500	6370	6200	6735	6435	86	1960	500	4050	10	1	16908405	1102	98.79	0.82	12	0.42	66.00	7923.00	35417	20240524	-81.59	6111	20241113	6.69	8900	-26.74	20250108	6260	4.15	20250203	67800	-90.38	20240524	6260	4.15	20250203	2.15	N	145170	500	85 억	141319	N	N	N	N
132	20250206	140753	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6530	-10	5	-0.15	400050300	61244	40.76	6710	6710	6460	8500	4580	6540	6532.07	0.84	-507	6800	6670	6500	6370	6200	6735	6435	86	1960	500	4050	10	1	16908405	1104	98.94	0.82	12	0.36	66.00	7923.00	35417	20240524	-81.56	6111	20241113	6.86	8900	-26.63	20250108	6260	4.31	20250203	67800	-90.37	20240524	6260	4.31	20250203	2.15	N	145170	500	85 억	141319	N	N	N	N
133	20250206	130750	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6550	10	2	0.15	370170130	56667	37.72	6710	6710	6460	8500	4580	6540	6532.38	0.84	-112	6800	6670	6500	6370	6200	6735	6435	86	1960	500	4050	10	1	16908405	1108	99.24	0.83	12	0.34	66.00	7923.00	35417	20240524	-81.51	6111	20241113	7.18	8900	-26.40	20250108	6260	4.63	20250203	67800	-90.34	20240524	6260	4.63	20250203	2.15	N	145170	500	85 억	141319	N	N	N	N
134	20250206	120747	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6550	10	2	0.15	306675350	46936	31.24	6710	6710	6460	8500	4580	6540	6533.90	0.84	-3328	6800	6670	6500	6370	6200	6735	6435	86	1960	500	4050	10	1	16908405	1108	99.24	0.83	12	0.28	66.00	7923.00	35417	20240524	-81.51	6111	20241113	7.18	8900	-26.40	20250108	6260	4.63	20250203	67800	-90.34	20240524	6260	4.63	20250203	2.15	N	145170	500	85 억	141319	N	N	N	N
135	20250206	110743	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6510	-30	5	-0.46	269063150	41175	27.41	6710	6710	6460	8500	4580	6540	6534.62	0.84	-3817	6800	6670	6500	6370	6200	6735	6435	86	1960	500	4050	10	1	16908405	1101	98.64	0.82	12	0.24	66.00	7923.00	35417	20240524	-81.62	6111	20241113	6.53	8900	-26.85	20250108	6260	3.99	20250203	67800	-90.40	20240524	6260	3.99	20250203	2.15	N	145170	500	85 억	141319	N	N	N	N
136	20250206	100744	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6570	30	2	0.46	227499820	34809	23.17	6710	6710	6460	8500	4580	6540	6535.66	0.84	-2463	6800	6670	6500	6370	6200	6735	6435	86	1960	500	4050	10	1	16908405	1111	99.55	0.83	12	0.21	66.00	7923.00	35417	20240524	-81.45	6111	20241113	7.51	8900	-26.18	20250108	6260	4.95	20250203	67800	-90.31	20240524	6260	4.95	20250203	2.15	N	145170	500	85 억	141319	N	N	N	N
137	20250206	090753	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6550	10	2	0.15	43728890	6629	4.41	6710	6710	6550	8500	4580	6540	6596.60	0.84	-2156	6800	6670	6500	6370	6200	6735	6435	86	1960	500	4050	10	1	16908405	1108	99.24	0.83	12	0.04	66.00	7923.00	35417	20240524	-81.51	6111	20241113	7.18	8900	-26.40	20250108	6260	4.63	20250203	67800	-90.34	20240524	6260	4.63	20250203	2.15	N	145170	500	85 억	141319	N	N	N	N
138	20250205	160741	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6540	150	2	2.35	960786730	147533	147.17	6350	6630	6330	8300	4480	6390	6512.41	0.63	34360	6596	6492	6396	6292	6196	6545	6345	86	1910	500	3960	10	1	16908405	1106	99.09	0.83	12	0.87	66.00	7923.00	35417	20240524	-81.53	6111	20241113	7.02	8900	-26.52	20250108	6260	4.47	20250203	67800	-90.35	20240524	6260	4.47	20250203	2.18	N	145170	500	85 억	107165	N	N	N	N
139	20250205	150745	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6540	150	2	2.35	905620030	139086	138.74	6350	6630	6330	8300	4480	6390	6511.30	0.63	33294	6596	6492	6396	6292	6196	6545	6345	86	1910	500	3960	10	1	16908405	1106	99.09	0.83	12	0.82	66.00	7923.00	35417	20240524	-81.53	6111	20241113	7.02	8900	-26.52	20250108	6260	4.47	20250203	67800	-90.35	20240524	6260	4.47	20250203	2.18	N	145170	500	85 억	107165	N	N	N	N
140	20250205	140742	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6490	100	2	1.56	663727110	102198	101.94	6350	6600	6330	8300	4480	6390	6494.61	0.63	37430	6596	6492	6396	6292	6196	6545	6345	86	1910	500	3960	10	1	16908405	1097	98.33	0.82	12	0.60	66.00	7923.00	35417	20240524	-81.68	6111	20241113	6.20	8900	-27.08	20250108	6260	3.67	20250203	67800	-90.43	20240524	6260	3.67	20250203	2.18	N	145170	500	85 억	107165	N	N	N	N
141	20250205	130742	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6540	150	2	2.35	614115920	94568	94.33	6350	6600	6330	8300	4480	6390	6494.01	0.63	39018	6596	6492	6396	6292	6196	6545	6345	86	1910	500	3960	10	1	16908405	1106	99.09	0.83	12	0.56	66.00	7923.00	35417	20240524	-81.53	6111	20241113	7.02	8900	-26.52	20250108	6260	4.47	20250203	67800	-90.35	20240524	6260	4.47	20250203	2.18	N	145170	500	85 억	107165	N	N	N	N
142	20250205	120746	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6540	150	2	2.35	546613330	84246	84.04	6350	6600	6330	8300	4480	6390	6488.40	0.63	40826	6596	6492	6396	6292	6196	6545	6345	86	1910	500	3960	10	1	16908405	1106	99.09	0.83	12	0.50	66.00	7923.00	35417	20240524	-81.53	6111	20241113	7.02	8900	-26.52	20250108	6260	4.47	20250203	67800	-90.35	20240524	6260	4.47	20250203	2.18	N	145170	500	85 억	107165	N	N	N	N
143	20250205	110742	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6480	90	2	1.41	367118480	56713	56.57	6350	6520	6330	8300	4480	6390	6473.40	0.63	27437	6596	6492	6396	6292	6196	6545	6345	86	1910	500	3960	10	1	16908405	1096	98.18	0.82	12	0.34	66.00	7923.00	35417	20240524	-81.70	6111	20241113	6.04	8900	-27.19	20250108	6260	3.51	20250203	67800	-90.44	20240524	6260	3.51	20250203	2.18	N	145170	500	85 억	107165	N	N	N	N
144	20250205	100750	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6500	110	2	1.72	153823610	23832	23.77	6350	6520	6330	8300	4480	6390	6454.74	0.63	4400	6596	6492	6396	6292	6196	6545	6345	86	1910	500	3960	10	1	16908405	1099	98.48	0.82	12	0.14	66.00	7923.00	35417	20240524	-81.65	6111	20241113	6.37	8900	-26.97	20250108	6260	3.83	20250203	67800	-90.41	20240524	6260	3.83	20250203	2.18	N	145170	500	85 억	107165	N	N	N	N
145	20250205	090754	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6450	60	2	0.94	47791750	7502	7.48	6350	6460	6330	8300	4480	6390	6370.30	0.63	3052	6596	6492	6396	6292	6196	6545	6345	86	1910	500	3960	10	1	16908405	1091	97.73	0.81	12	0.04	66.00	7923.00	35417	20240524	-81.79	6111	20241113	5.55	8900	-27.53	20250108	6260	3.04	20250203	67800	-90.49	20240524	6260	3.04	20250203	2.18	N	145170	500	85 억	107165	N	N	N	N
146	20250204	160724	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6390	90	2	1.43	625807850	97541	69.24	6300	6500	6300	8190	4410	6300	6415.91	0.59	7666	6540	6420	6340	6220	6140	6380	6180	86	1890	500	3900	10	1	16908405	1080	96.82	0.81	12	0.58	66.00	7923.00	35417	20240524	-81.96	6111	20241113	4.57	8900	-28.20	20250108	6260	2.08	20250203	67800	-90.58	20240524	6260	2.08	20250203	2.16	N	145170	500	85 억	99499	N	N	N	N
147	20250204	150736	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6400	100	2	1.59	585171600	91183	64.73	6300	6500	6300	8190	4410	6300	6417.55	0.59	8616	6540	6420	6340	6220	6140	6380	6180	86	1890	500	3900	10	1	16908405	1082	96.97	0.81	12	0.54	66.00	7923.00	35417	20240524	-81.93	6111	20241113	4.73	8900	-28.09	20250108	6260	2.24	20250203	67800	-90.56	20240524	6260	2.24	20250203	2.16	N	145170	500	85 억	99499	N	N	N	N
148	20250204	140735	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6430	130	2	2.06	452282560	70356	49.94	6300	6500	6300	8190	4410	6300	6428.49	0.59	10936	6540	6420	6340	6220	6140	6380	6180	86	1890	500	3900	10	1	16908405	1087	97.42	0.81	12	0.42	66.00	7923.00	35417	20240524	-81.84	6111	20241113	5.22	8900	-27.75	20250108	6260	2.72	20250203	67800	-90.52	20240524	6260	2.72	20250203	2.16	N	145170	500	85 억	99499	N	N	N	N
149	20250204	130737	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6470	170	2	2.70	394419140	61359	43.56	6300	6500	6300	8190	4410	6300	6428.06	0.59	13565	6540	6420	6340	6220	6140	6380	6180	86	1890	500	3900	10	1	16908405	1094	98.03	0.82	12	0.36	66.00	7923.00	35417	20240524	-81.73	6111	20241113	5.87	8900	-27.30	20250108	6260	3.35	20250203	67800	-90.46	20240524	6260	3.35	20250203	2.16	N	145170	500	85 억	99499	N	N	N	N
150	20250204	120744	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6410	110	2	1.75	317614530	49397	35.07	6300	6500	6300	8190	4410	6300	6429.83	0.59	5178	6540	6420	6340	6220	6140	6380	6180	86	1890	500	3900	10	1	16908405	1084	97.12	0.81	12	0.29	66.00	7923.00	35417	20240524	-81.90	6111	20241113	4.89	8900	-27.98	20250108	6260	2.40	20250203	67800	-90.55	20240524	6260	2.40	20250203	2.16	N	145170	500	85 억	99499	N	N	N	N
151	20250204	110727	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6470	170	2	2.70	282011090	43860	31.13	6300	6500	6300	8190	4410	6300	6429.80	0.59	6440	6540	6420	6340	6220	6140	6380	6180	86	1890	500	3900	10	1	16908405	1094	98.03	0.82	12	0.26	66.00	7923.00	35417	20240524	-81.73	6111	20241113	5.87	8900	-27.30	20250108	6260	3.35	20250203	67800	-90.46	20240524	6260	3.35	20250203	2.16	N	145170	500	85 억	99499	N	N	N	N
152	20250204	100733	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6430	130	2	2.06	201152090	31311	22.23	6300	6500	6300	8190	4410	6300	6424.33	0.59	4964	6540	6420	6340	6220	6140	6380	6180	86	1890	500	3900	10	1	16908405	1087	97.42	0.81	12	0.19	66.00	7923.00	35417	20240524	-81.84	6111	20241113	5.22	8900	-27.75	20250108	6260	2.72	20250203	67800	-90.52	20240524	6260	2.72	20250203	2.16	N	145170	500	85 억	99499	N	N	N	N
153	20250204	090734	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6350	50	2	0.79	37732070	5935	4.21	6300	6440	6300	8190	4410	6300	6357.55	0.59	1894	6540	6420	6340	6220	6140	6380	6180	86	1890	500	3900	10	1	16908405	1074	96.21	0.80	12	0.04	66.00	7923.00	35417	20240524	-82.07	6111	20241113	3.91	8900	-28.65	20250108	6260	1.44	20250203	67800	-90.63	20240524	6260	1.44	20250203	2.16	N	145170	500	85 억	99499	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History