KissMeData/298540/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161140	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9300	10	2	0.11	104407650	11229	37.67	9290	9380	9200	12070	6510	9290	9298.04	6.55	627	9603	9446	9273	9116	8943	9360	9030	74	2780	500	6870	10	1	14765856	1373	2.86	0.43	12	0.08	3252.00	21542.00	16790	20240117	-44.61	8600	20241210	8.14	10180	-8.64	20250115	9100	2.20	20250123	16570	-43.87	20240206	8600	8.14	20241210	3.28	N	298540	500	73 억	967036	N	N	0	N	N
3	20250124	151139	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9260	-30	5	-0.32	95716300	10293	34.53	9290	9380	9200	12070	6510	9290	9299.16	6.55	956	9603	9446	9273	9116	8943	9360	9030	74	2780	500	6870	10	1	14765856	1367	2.85	0.43	12	0.07	3252.00	21542.00	16790	20240117	-44.85	8600	20241210	7.67	10180	-9.04	20250115	9100	1.76	20250123	16570	-44.12	20240206	8600	7.67	20241210	3.28	N	298540	500	73 억	967036	N	N	0	N	N
4	20250124	141138	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9280	-10	5	-0.11	79783250	8574	28.77	9290	9380	9200	12070	6510	9290	9305.25	6.55	1897	9603	9446	9273	9116	8943	9360	9030	74	2780	500	6870	10	1	14765856	1370	2.85	0.43	12	0.06	3252.00	21542.00	16790	20240117	-44.73	8600	20241210	7.91	10180	-8.84	20250115	9100	1.98	20250123	16570	-44.00	20240206	8600	7.91	20241210	3.28	N	298540	500	73 억	967036	N	N	0	N	N
5	20250124	131139	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	0	3	0.00	72070600	7742	25.97	9290	9380	9200	12070	6510	9290	9309.04	6.55	1978	9603	9446	9273	9116	8943	9360	9030	74	2780	500	6870	10	1	14765856	1372	2.86	0.43	12	0.05	3252.00	21542.00	16790	20240117	-44.67	8600	20241210	8.02	10180	-8.74	20250115	9100	2.09	20250123	16570	-43.93	20240206	8600	8.02	20241210	3.28	N	298540	500	73 억	967036	N	N	0	N	N
6	20250124	121135	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9330	40	2	0.43	63834360	6856	23.00	9290	9380	9200	12070	6510	9290	9310.73	6.55	1910	9603	9446	9273	9116	8943	9360	9030	74	2780	500	6870	10	1	14765856	1378	2.87	0.43	12	0.05	3252.00	21542.00	16790	20240117	-44.43	8600	20241210	8.49	10180	-8.35	20250115	9100	2.53	20250123	16570	-43.69	20240206	8600	8.49	20241210	3.28	N	298540	500	73 억	967036	N	N	0	N	N
7	20250124	111137	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	0	3	0.00	58108260	6240	20.94	9290	9380	9200	12070	6510	9290	9312.22	6.55	1646	9603	9446	9273	9116	8943	9360	9030	74	2780	500	6870	10	1	14765856	1372	2.86	0.43	12	0.04	3252.00	21542.00	16790	20240117	-44.67	8600	20241210	8.02	10180	-8.74	20250115	9100	2.09	20250123	16570	-43.93	20240206	8600	8.02	20241210	3.28	N	298540	500	73 억	967036	N	N	0	N	N
8	20250124	101133	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9370	80	2	0.86	52449160	5632	18.90	9290	9380	9200	12070	6510	9290	9312.71	6.55	1650	9603	9446	9273	9116	8943	9360	9030	74	2780	500	6870	10	1	14765856	1384	2.88	0.43	12	0.04	3252.00	21542.00	16790	20240117	-44.19	8600	20241210	8.95	10180	-7.96	20250115	9100	2.97	20250123	16570	-43.45	20240206	8600	8.95	20241210	3.28	N	298540	500	73 억	967036	N	N	0	N	N
9	20250124	091142	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	-90	5	-0.97	5015740	540	1.81	9290	9290	9200	12070	6510	9290	9288.41	6.55	-450	9603	9446	9273	9116	8943	9360	9030	74	2780	500	6870	10	1	14765856	1358	2.83	0.43	12	0.00	3252.00	21542.00	16790	20240117	-45.21	8600	20241210	6.98	10180	-9.63	20250115	9100	1.10	20250123	16570	-44.48	20240206	8600	6.98	20241210	3.28	N	298540	500	73 억	967036	N	N	0	N	N
10	20250123	161133	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	20	2	0.22	275054920	29778	58.73	9320	9430	9100	12050	6490	9270	9236.85	6.56	-1562	9670	9470	9340	9140	9010	9405	9075	74	2780	500	6850	10	1	14765856	1372	2.86	0.43	12	0.20	3252.00	21542.00	17100	20240116	-45.67	8600	20241210	8.02	10180	-8.74	20250115	9100	2.09	20250123	16570	-43.93	20240206	8600	8.02	20241210	3.30	N	298540	500	73 억	968593	N	N	1	N	N
11	20250123	151130	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9430	160	2	1.73	247974690	26885	53.02	9320	9430	9100	12050	6490	9270	9223.53	6.56	-1514	9670	9470	9340	9140	9010	9405	9075	74	2780	500	6850	10	1	14765856	1392	2.90	0.44	12	0.18	3252.00	21542.00	17100	20240116	-44.85	8600	20241210	9.65	10180	-7.37	20250115	9100	3.63	20250123	16570	-43.09	20240206	8600	9.65	20241210	3.30	N	298540	500	73 억	968593	N	N	1	N	N
12	20250123	141133	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9230	-40	5	-0.43	136165800	14817	29.22	9320	9320	9100	12050	6490	9270	9189.84	6.56	-163	9670	9470	9340	9140	9010	9405	9075	74	2780	500	6850	10	1	14765856	1363	2.84	0.43	12	0.10	3252.00	21542.00	17100	20240116	-46.02	8600	20241210	7.33	10180	-9.33	20250115	9100	1.43	20250123	16570	-44.30	20240206	8600	7.33	20241210	3.30	N	298540	500	73 억	968593	N	N	1	N	N
13	20250123	131130	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9190	-80	5	-0.86	121842770	13261	26.15	9320	9320	9100	12050	6490	9270	9188.05	6.56	-749	9670	9470	9340	9140	9010	9405	9075	74	2780	500	6850	10	1	14765856	1357	2.83	0.43	12	0.09	3252.00	21542.00	17100	20240116	-46.26	8600	20241210	6.86	10180	-9.72	20250115	9100	0.99	20250123	16570	-44.54	20240206	8600	6.86	20241210	3.30	N	298540	500	73 억	968593	N	N	1	N	N
14	20250123	121131	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9190	-80	5	-0.86	106218430	11558	22.79	9320	9320	9100	12050	6490	9270	9190.04	6.56	-821	9670	9470	9340	9140	9010	9405	9075	74	2780	500	6850	10	1	14765856	1357	2.83	0.43	12	0.08	3252.00	21542.00	17100	20240116	-46.26	8600	20241210	6.86	10180	-9.72	20250115	9100	0.99	20250123	16570	-44.54	20240206	8600	6.86	20241210	3.30	N	298540	500	73 억	968593	N	N	1	N	N
15	20250123	111121	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9150	-120	5	-1.29	90292730	9818	19.36	9320	9320	9100	12050	6490	9270	9196.65	6.56	-1573	9670	9470	9340	9140	9010	9405	9075	74	2780	500	6850	10	1	14765856	1351	2.81	0.42	12	0.07	3252.00	21542.00	17100	20240116	-46.49	8600	20241210	6.40	10180	-10.12	20250115	9100	0.55	20250123	16570	-44.78	20240206	8600	6.40	20241210	3.30	N	298540	500	73 억	968593	N	N	1	N	N
16	20250123	101130	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9180	-90	5	-0.97	53064090	5754	11.35	9320	9320	9170	12050	6490	9270	9222.12	6.56	-2286	9670	9470	9340	9140	9010	9405	9075	74	2780	500	6850	10	1	14765856	1356	2.82	0.43	12	0.04	3252.00	21542.00	17100	20240116	-46.32	8600	20241210	6.74	10180	-9.82	20250115	9160	0.22	20250113	16570	-44.60	20240206	8600	6.74	20241210	3.30	N	298540	500	73 억	968593	N	N	1	N	N
17	20250123	091131	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9270	0	3	0.00	27192230	2943	5.80	9320	9320	9210	12050	6490	9270	9239.63	6.56	-2430	9670	9470	9340	9140	9010	9405	9075	74	2780	500	6850	10	1	14765856	1369	2.85	0.43	12	0.02	3252.00	21542.00	17100	20240116	-45.79	8600	20241210	7.79	10180	-8.94	20250115	9160	1.20	20250113	16570	-44.06	20240206	8600	7.79	20241210	3.30	N	298540	500	73 억	968593	N	N	1	N	N
18	20250122	161122	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9270	-270	5	-2.83	468061240	50405	72.81	9440	9540	9210	12400	6680	9540	9286.04	6.57	-2081	9993	9766	9563	9336	9133	9665	9235	74	2860	500	7050	10	1	14765856	1369	2.85	0.43	12	0.34	3252.00	21542.00	17300	20240115	-46.42	8600	20241210	7.79	10180	-8.94	20250115	9160	1.20	20250113	16570	-44.06	20240206	8600	7.79	20241210	3.29	N	298540	500	73 억	970675	N	N	1	N	N
19	20250122	151124	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9320	-220	5	-2.31	439364460	47327	68.36	9440	9540	9210	12400	6680	9540	9283.59	6.57	-2194	9993	9766	9563	9336	9133	9665	9235	74	2860	500	7050	10	1	14765856	1376	2.87	0.43	12	0.32	3252.00	21542.00	17300	20240115	-46.13	8600	20241210	8.37	10180	-8.45	20250115	9160	1.75	20250113	16570	-43.75	20240206	8600	8.37	20241210	3.29	N	298540	500	73 억	970675	N	N	2	N	N
20	20250122	141122	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9270	-270	5	-2.83	414241940	44628	64.46	9440	9540	9210	12400	6680	9540	9282.11	6.57	-3317	9993	9766	9563	9336	9133	9665	9235	74	2860	500	7050	10	1	14765856	1369	2.85	0.43	12	0.30	3252.00	21542.00	17300	20240115	-46.42	8600	20241210	7.79	10180	-8.94	20250115	9160	1.20	20250113	16570	-44.06	20240206	8600	7.79	20241210	3.29	N	298540	500	73 억	970675	N	N	2	N	N
21	20250122	131123	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9280	-260	5	-2.73	399013120	42985	62.09	9440	9540	9210	12400	6680	9540	9282.61	6.57	-4132	9993	9766	9563	9336	9133	9665	9235	74	2860	500	7050	10	1	14765856	1370	2.85	0.43	12	0.29	3252.00	21542.00	17300	20240115	-46.36	8600	20241210	7.91	10180	-8.84	20250115	9160	1.31	20250113	16570	-44.00	20240206	8600	7.91	20241210	3.29	N	298540	500	73 억	970675	N	N	2	N	N
22	20250122	121122	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-330	5	-3.46	379323510	40854	59.01	9440	9540	9210	12400	6680	9540	9284.86	6.57	-4082	9993	9766	9563	9336	9133	9665	9235	74	2860	500	7050	10	1	14765856	1360	2.83	0.43	12	0.28	3252.00	21542.00	17300	20240115	-46.76	8600	20241210	7.09	10180	-9.53	20250115	9160	0.55	20250113	16570	-44.42	20240206	8600	7.09	20241210	3.29	N	298540	500	73 억	970675	N	N	2	N	N
23	20250122	111124	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9360	-180	5	-1.89	260433030	28016	40.47	9440	9540	9210	12400	6680	9540	9295.87	6.57	-2665	9993	9766	9563	9336	9133	9665	9235	74	2860	500	7050	10	1	14765856	1382	2.88	0.43	12	0.19	3252.00	21542.00	17300	20240115	-45.90	8600	20241210	8.84	10180	-8.06	20250115	9160	2.18	20250113	16570	-43.51	20240206	8600	8.84	20241210	3.29	N	298540	500	73 억	970675	N	N	2	N	N
24	20250122	101122	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9270	-270	5	-2.83	197090250	21184	30.60	9440	9540	9240	12400	6680	9540	9303.73	6.57	-1135	9993	9766	9563	9336	9133	9665	9235	74	2860	500	7050	10	1	14765856	1369	2.85	0.43	12	0.14	3252.00	21542.00	17300	20240115	-46.42	8600	20241210	7.79	10180	-8.94	20250115	9160	1.20	20250113	16570	-44.06	20240206	8600	7.79	20241210	3.29	N	298540	500	73 억	970675	N	N	2	N	N
25	20250122	091125	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9380	-160	5	-1.68	15532230	1644	2.37	9440	9540	9380	12400	6680	9540	9447.83	6.57	-868	9993	9766	9563	9336	9133	9665	9235	74	2860	500	7050	10	1	14765856	1385	2.88	0.44	12	0.01	3252.00	21542.00	17300	20240115	-45.78	8600	20241210	9.07	10180	-7.86	20250115	9160	2.40	20250113	16570	-43.39	20240206	8600	9.07	20241210	3.29	N	298540	500	73 억	970675	N	N	2	N	N
26	20250121	161115	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9540	-70	5	-0.73	659063180	69224	292.96	9790	9790	9360	12490	6730	9610	9520.73	6.41	24709	10183	9896	9713	9426	9243	9805	9335	74	2880	500	7110	10	1	14765856	1409	2.93	0.44	12	0.47	3252.00	21542.00	17390	20240112	-45.14	8600	20241210	10.93	10180	-6.29	20250115	9160	4.15	20250113	16570	-42.43	20240206	8600	10.93	20241210	3.30	N	298540	500	73 억	945965	N	N	2	N	N
27	20250121	151117	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9620	10	2	0.10	589620060	61949	262.17	9790	9790	9360	12490	6730	9610	9517.83	6.41	21388	10183	9896	9713	9426	9243	9805	9335	74	2880	500	7110	10	1	14765856	1420	2.96	0.45	12	0.42	3252.00	21542.00	17390	20240112	-44.68	8600	20241210	11.86	10180	-5.50	20250115	9160	5.02	20250113	16570	-41.94	20240206	8600	11.86	20241210	3.30	N	298540	500	73 억	945965	N	N	0	N	N
28	20250121	141119	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9570	-40	5	-0.42	493832920	51955	219.88	9790	9790	9360	12490	6730	9610	9505.01	6.41	18480	10183	9896	9713	9426	9243	9805	9335	74	2880	500	7110	10	1	14765856	1413	2.94	0.44	12	0.35	3252.00	21542.00	17390	20240112	-44.97	8600	20241210	11.28	10180	-5.99	20250115	9160	4.48	20250113	16570	-42.25	20240206	8600	11.28	20241210	3.30	N	298540	500	73 억	945965	N	N	0	N	N
29	20250121	131117	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9470	-140	5	-1.46	359472420	37822	160.07	9790	9790	9360	12490	6730	9610	9504.32	6.41	14731	10183	9896	9713	9426	9243	9805	9335	74	2880	500	7110	10	1	14765856	1398	2.91	0.44	12	0.26	3252.00	21542.00	17390	20240112	-45.54	8600	20241210	10.12	10180	-6.97	20250115	9160	3.38	20250113	16570	-42.85	20240206	8600	10.12	20241210	3.30	N	298540	500	73 억	945965	N	N	0	N	N
30	20250121	121100	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9450	-160	5	-1.66	320062200	33661	142.46	9790	9790	9360	12490	6730	9610	9508.40	6.41	12092	10183	9896	9713	9426	9243	9805	9335	74	2880	500	7110	10	1	14765856	1395	2.91	0.44	12	0.23	3252.00	21542.00	17390	20240112	-45.66	8600	20241210	9.88	10180	-7.17	20250115	9160	3.17	20250113	16570	-42.97	20240206	8600	9.88	20241210	3.30	N	298540	500	73 억	945965	N	N	0	N	N
31	20250121	111019	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9390	-220	5	-2.29	258891380	27156	114.93	9790	9790	9360	12490	6730	9610	9533.49	6.41	10227	10183	9896	9713	9426	9243	9805	9335	74	2880	500	7110	10	1	14765856	1387	2.89	0.44	12	0.18	3252.00	21542.00	17390	20240112	-46.00	8600	20241210	9.19	10180	-7.76	20250115	9160	2.51	20250113	16570	-43.33	20240206	8600	9.19	20241210	3.30	N	298540	500	73 억	945965	N	N	0	N	N
32	20250121	101013	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9440	-170	5	-1.77	215598310	22549	95.43	9790	9790	9400	12490	6730	9610	9561.32	6.41	9220	10183	9896	9713	9426	9243	9805	9335	74	2880	500	7110	10	1	14765856	1394	2.90	0.44	12	0.15	3252.00	21542.00	17390	20240112	-45.72	8600	20241210	9.77	10180	-7.27	20250115	9160	3.06	20250113	16570	-43.03	20240206	8600	9.77	20241210	3.30	N	298540	500	73 억	945965	N	N	0	N	N
33	20250121	091119	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9660	50	2	0.52	47557550	4935	20.89	9790	9790	9610	12490	6730	9610	9636.79	6.41	-150	10183	9896	9713	9426	9243	9805	9335	74	2880	500	7110	10	1	14765856	1426	2.97	0.45	12	0.03	3252.00	21542.00	17390	20240112	-44.45	8600	20241210	12.33	10180	-5.11	20250115	9160	5.46	20250113	16570	-41.70	20240206	8600	12.33	20241210	3.30	N	298540	500	73 억	945965	N	N	0	N	N
34	20250120	161104	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9610	-330	5	-3.32	228541440	23624	124.58	10000	10000	9530	12920	6960	9940	9674.14	6.43	-3694	10186	10062	9946	9822	9706	10125	9885	74	2980	500	7350	10	1	14765856	1419	2.96	0.45	12	0.16	3252.00	21542.00	17540	20240111	-45.21	8600	20241210	11.74	10180	-5.60	20250115	9160	4.91	20250113	16570	-42.00	20240206	8600	11.74	20241210	3.29	N	298540	500	73 억	949565	N	N	0	N	N
35	20250120	151116	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9700	-240	5	-2.41	100580990	10311	54.37	10000	10000	9640	12920	6960	9940	9754.73	6.43	-2025	10186	10062	9946	9822	9706	10125	9885	74	2980	500	7350	10	1	14765856	1432	2.98	0.45	12	0.07	3252.00	21542.00	17540	20240111	-44.70	8600	20241210	12.79	10180	-4.72	20250115	9160	5.90	20250113	16570	-41.46	20240206	8600	12.79	20241210	3.29	N	298540	500	73 억	949565	N	N	0	N	N
36	20250120	141114	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9700	-240	5	-2.41	98592980	10106	53.29	10000	10000	9640	12920	6960	9940	9755.89	6.43	-2025	10186	10062	9946	9822	9706	10125	9885	74	2980	500	7350	10	1	14765856	1432	2.98	0.45	12	0.07	3252.00	21542.00	17540	20240111	-44.70	8600	20241210	12.79	10180	-4.72	20250115	9160	5.90	20250113	16570	-41.46	20240206	8600	12.79	20241210	3.29	N	298540	500	73 억	949565	N	N	0	N	N
37	20250120	131115	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9690	-250	5	-2.52	91476620	9371	49.42	10000	10000	9640	12920	6960	9940	9761.67	6.43	-1855	10186	10062	9946	9822	9706	10125	9885	74	2980	500	7350	10	1	14765856	1431	2.98	0.45	12	0.06	3252.00	21542.00	17540	20240111	-44.75	8600	20241210	12.67	10180	-4.81	20250115	9160	5.79	20250113	16570	-41.52	20240206	8600	12.67	20241210	3.29	N	298540	500	73 억	949565	N	N	0	N	N
38	20250120	121116	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9690	-250	5	-2.52	80883520	8278	43.65	10000	10000	9640	12920	6960	9940	9770.90	6.43	-1968	10186	10062	9946	9822	9706	10125	9885	74	2980	500	7350	10	1	14765856	1431	2.98	0.45	12	0.06	3252.00	21542.00	17540	20240111	-44.75	8600	20241210	12.67	10180	-4.81	20250115	9160	5.79	20250113	16570	-41.52	20240206	8600	12.67	20241210	3.29	N	298540	500	73 억	949565	N	N	0	N	N
39	20250120	111117	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9700	-240	5	-2.41	71534090	7314	38.57	10000	10000	9640	12920	6960	9940	9780.43	6.43	-1103	10186	10062	9946	9822	9706	10125	9885	74	2980	500	7350	10	1	14765856	1432	2.98	0.45	12	0.05	3252.00	21542.00	17540	20240111	-44.70	8600	20241210	12.79	10180	-4.72	20250115	9160	5.90	20250113	16570	-41.46	20240206	8600	12.79	20241210	3.29	N	298540	500	73 억	949565	N	N	0	N	N
40	20250120	101115	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9690	-250	5	-2.52	47953010	4879	25.73	10000	10000	9690	12920	6960	9940	9828.45	6.43	-316	10186	10062	9946	9822	9706	10125	9885	74	2980	500	7350	10	1	14765856	1431	2.98	0.45	12	0.03	3252.00	21542.00	17540	20240111	-44.75	8600	20241210	12.67	10180	-4.81	20250115	9160	5.79	20250113	16570	-41.52	20240206	8600	12.67	20241210	3.29	N	298540	500	73 억	949565	N	N	0	N	N
41	20250120	091117	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9890	-50	5	-0.50	17382880	1755	9.25	10000	10000	9810	12920	6960	9940	9904.77	6.43	16	10186	10062	9946	9822	9706	10125	9885	74	2980	500	7350	10	1	14765856	1460	3.04	0.46	12	0.01	3252.00	21542.00	17540	20240111	-43.61	8600	20241210	15.00	10180	-2.85	20250115	9160	7.97	20250113	16570	-40.31	20240206	8600	15.00	20241210	3.29	N	298540	500	73 억	949565	N	N	0	N	N
42	20250117	161112	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9940	40	2	0.40	188522260	18936	179.20	9900	10070	9830	12870	6930	9900	9955.76	6.37	8611	10053	9976	9863	9786	9673	9995	9805	74	2970	500	7320	10	1	14765856	1468	3.06	0.46	12	0.13	3252.00	21542.00	17740	20240110	-43.97	8600	20241210	15.58	10180	-2.36	20250115	9160	8.52	20250113	16790	-40.80	20240117	8600	15.58	20241210	3.31	N	298540	500	73 억	940296	N	N	0	N	N
43	20250117	151108	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9880	-20	5	-0.20	181196360	18197	172.21	9900	10070	9830	12870	6930	9900	9957.49	6.37	8711	10053	9976	9863	9786	9673	9995	9805	74	2970	500	7320	10	1	14765856	1459	3.04	0.46	12	0.12	3252.00	21542.00	17740	20240110	-44.31	8600	20241210	14.88	10180	-2.95	20250115	9160	7.86	20250113	16790	-41.16	20240117	8600	14.88	20241210	3.31	N	298540	500	73 억	940296	N	N	0	N	N
44	20250117	141117	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9900	0	3	0.00	151085560	15150	143.37	9900	10070	9830	12870	6930	9900	9972.64	6.37	6633	10053	9976	9863	9786	9673	9995	9805	74	2970	500	7320	10	1	14765856	1462	3.04	0.46	12	0.10	3252.00	21542.00	17740	20240110	-44.19	8600	20241210	15.12	10180	-2.75	20250115	9160	8.08	20250113	16790	-41.04	20240117	8600	15.12	20241210	3.31	N	298540	500	73 억	940296	N	N	0	N	N
45	20250117	131114	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9960	60	2	0.61	143417240	14376	136.05	9900	10070	9830	12870	6930	9900	9976.16	6.37	6451	10053	9976	9863	9786	9673	9995	9805	74	2970	500	7320	10	1	14765856	1471	3.06	0.46	12	0.10	3252.00	21542.00	17740	20240110	-43.86	8600	20241210	15.81	10180	-2.16	20250115	9160	8.73	20250113	16790	-40.68	20240117	8600	15.81	20241210	3.31	N	298540	500	73 억	940296	N	N	0	N	N
46	20250117	121116	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9940	40	2	0.40	127718130	12797	121.10	9900	10070	9830	12870	6930	9900	9980.32	6.37	7411	10053	9976	9863	9786	9673	9995	9805	74	2970	500	7320	10	1	14765856	1468	3.06	0.46	12	0.09	3252.00	21542.00	17740	20240110	-43.97	8600	20241210	15.58	10180	-2.36	20250115	9160	8.52	20250113	16790	-40.80	20240117	8600	15.58	20241210	3.31	N	298540	500	73 억	940296	N	N	0	N	N
47	20250117	111114	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	10020	120	2	1.21	107714310	10787	102.08	9900	10070	9830	12870	6930	9900	9985.57	6.37	7241	10053	9976	9863	9786	9673	9995	9805	74	2970	500	7320	10	1	14765856	1480	3.08	0.47	12	0.07	3252.00	21542.00	17740	20240110	-43.52	8600	20241210	16.51	10180	-1.57	20250115	9160	9.39	20250113	16790	-40.32	20240117	8600	16.51	20241210	3.31	N	298540	500	73 억	940296	N	N	0	N	N
48	20250117	101116	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9990	90	2	0.91	63971040	6418	60.74	9900	10060	9830	12870	6930	9900	9967.44	6.37	3686	10053	9976	9863	9786	9673	9995	9805	74	2970	500	7320	10	1	14765856	1475	3.07	0.46	12	0.04	3252.00	21542.00	17740	20240110	-43.69	8600	20241210	16.16	10180	-1.87	20250115	9160	9.06	20250113	16790	-40.50	20240117	8600	16.16	20241210	3.31	N	298540	500	73 억	940296	N	N	0	N	N
49	20250117	091115	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9840	-60	5	-0.61	10153520	1027	9.72	9900	9990	9830	12870	6930	9900	9886.58	6.37	23	10053	9976	9863	9786	9673	9995	9805	74	2970	500	7320	10	1	14765856	1453	3.03	0.46	12	0.01	3252.00	21542.00	17740	20240110	-44.53	8600	20241210	14.42	10180	-3.34	20250115	9160	7.42	20250113	16790	-41.39	20240117	8600	14.42	20241210	3.31	N	298540	500	73 억	940296	N	N	0	N	N
50	20250116	161107	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9900	180	2	1.85	104061580	10567	37.20	9900	9940	9750	12630	6810	9720	9847.79	6.36	396	10466	10092	9806	9432	9146	10280	9620	74	2910	500	7190	10	1	14765856	1462	3.04	0.46	12	0.07	3252.00	21542.00	17830	20240109	-44.48	8600	20241210	15.12	10180	-2.75	20250115	9160	8.08	20250113	17100	-42.11	20240116	8600	15.12	20241210	3.33	N	298540	500	73 억	939821	N	N	0	N	N
51	20250116	151014	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9800	80	2	0.82	85529380	8691	30.60	9900	9940	9750	12630	6810	9720	9841.14	6.36	962	10466	10092	9806	9432	9146	10280	9620	74	2910	500	7190	10	1	14765856	1447	3.01	0.45	12	0.06	3252.00	21542.00	17830	20240109	-45.04	8600	20241210	13.95	10180	-3.73	20250115	9160	6.99	20250113	17100	-42.69	20240116	8600	13.95	20241210	3.33	N	298540	500	73 억	939821	N	N	0	N	N
52	20250116	141112	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9770	50	2	0.51	73783910	7489	26.37	9900	9940	9770	12630	6810	9720	9852.30	6.36	862	10466	10092	9806	9432	9146	10280	9620	74	2910	500	7190	10	1	14765856	1443	3.00	0.45	12	0.05	3252.00	21542.00	17830	20240109	-45.20	8600	20241210	13.60	10180	-4.03	20250115	9160	6.66	20250113	17100	-42.87	20240116	8600	13.60	20241210	3.33	N	298540	500	73 억	939821	N	N	0	N	N
53	20250116	131112	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9800	80	2	0.82	66437460	6738	23.72	9900	9940	9780	12630	6810	9720	9860.12	6.36	513	10466	10092	9806	9432	9146	10280	9620	74	2910	500	7190	10	1	14765856	1447	3.01	0.45	12	0.05	3252.00	21542.00	17830	20240109	-45.04	8600	20241210	13.95	10180	-3.73	20250115	9160	6.99	20250113	17100	-42.69	20240116	8600	13.95	20241210	3.33	N	298540	500	73 억	939821	N	N	0	N	N
54	20250116	121111	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9800	80	2	0.82	62071030	6292	22.15	9900	9940	9790	12630	6810	9720	9865.07	6.36	451	10466	10092	9806	9432	9146	10280	9620	74	2910	500	7190	10	1	14765856	1447	3.01	0.45	12	0.04	3252.00	21542.00	17830	20240109	-45.04	8600	20241210	13.95	10180	-3.73	20250115	9160	6.99	20250113	17100	-42.69	20240116	8600	13.95	20241210	3.33	N	298540	500	73 억	939821	N	N	0	N	N
55	20250116	111112	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9790	70	2	0.72	58816630	5960	20.98	9900	9940	9790	12630	6810	9720	9868.56	6.36	438	10466	10092	9806	9432	9146	10280	9620	74	2910	500	7190	10	1	14765856	1446	3.01	0.45	12	0.04	3252.00	21542.00	17830	20240109	-45.09	8600	20241210	13.84	10180	-3.83	20250115	9160	6.88	20250113	17100	-42.75	20240116	8600	13.84	20241210	3.33	N	298540	500	73 억	939821	N	N	0	N	N
56	20250116	101114	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9900	180	2	1.85	52209340	5289	18.62	9900	9940	9790	12630	6810	9720	9871.31	6.36	927	10466	10092	9806	9432	9146	10280	9620	74	2910	500	7190	10	1	14765856	1462	3.04	0.46	12	0.04	3252.00	21542.00	17830	20240109	-44.48	8600	20241210	15.12	10180	-2.75	20250115	9160	8.08	20250113	17100	-42.11	20240116	8600	15.12	20241210	3.33	N	298540	500	73 억	939821	N	N	0	N	N
57	20250116	091115	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9830	110	2	1.13	14940820	1516	5.34	9900	9940	9820	12630	6810	9720	9855.42	6.36	213	10466	10092	9806	9432	9146	10280	9620	74	2910	500	7190	10	1	14765856	1451	3.02	0.46	12	0.01	3252.00	21542.00	17830	20240109	-44.87	8600	20241210	14.30	10180	-3.44	20250115	9160	7.31	20250113	17100	-42.51	20240116	8600	14.30	20241210	3.33	N	298540	500	73 억	939821	N	N	0	N	N
58	20250115	161109	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9720	80	2	0.83	279900020	28404	69.26	9660	10180	9520	12530	6750	9640	9854.23	6.33	5289	9913	9776	9503	9366	9093	9845	9435	74	2890	500	7130	10	1	14765856	1435	2.99	0.45	12	0.19	3252.00	21542.00	17830	20240109	-45.49	8600	20241210	13.02	10180	-4.52	20250115	9160	6.11	20250113	17300	-43.82	20240115	8600	13.02	20241210	3.30	N	298540	500	73 억	934528	N	N	0	N	N
59	20250115	151109	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9910	270	2	2.80	256827540	26053	63.53	9660	10180	9520	12530	6750	9640	9857.89	6.33	4697	9913	9776	9503	9366	9093	9845	9435	74	2890	500	7130	10	1	14765856	1463	3.05	0.46	12	0.18	3252.00	21542.00	17830	20240109	-44.42	8600	20241210	15.23	10180	-2.65	20250115	9160	8.19	20250113	17300	-42.72	20240115	8600	15.23	20241210	3.30	N	298540	500	73 억	934528	N	N	0	N	N
60	20250115	141104	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9560	-80	5	-0.83	44214640	4605	11.23	9660	9720	9520	12530	6750	9640	9601.44	6.33	663	9913	9776	9503	9366	9093	9845	9435	74	2890	500	7130	10	1	14765856	1412	2.94	0.44	12	0.03	3252.00	21542.00	17830	20240109	-46.38	8600	20241210	11.16	9720	-1.65	20250115	9160	4.37	20250113	17300	-44.74	20240115	8600	11.16	20241210	3.30	N	298540	500	73 억	934528	N	N	0	N	N
61	20250115	131112	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9530	-110	5	-1.14	37035050	3853	9.40	9660	9720	9520	12530	6750	9640	9612.00	6.33	513	9913	9776	9503	9366	9093	9845	9435	74	2890	500	7130	10	1	14765856	1407	2.93	0.44	12	0.03	3252.00	21542.00	17830	20240109	-46.55	8600	20241210	10.81	9720	-1.95	20250115	9160	4.04	20250113	17300	-44.91	20240115	8600	10.81	20241210	3.30	N	298540	500	73 억	934528	N	N	0	N	N
62	20250115	121056	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9520	-120	5	-1.24	34841440	3623	8.83	9660	9720	9520	12530	6750	9640	9616.74	6.33	612	9913	9776	9503	9366	9093	9845	9435	74	2890	500	7130	10	1	14765856	1406	2.93	0.44	12	0.02	3252.00	21542.00	17830	20240109	-46.61	8600	20241210	10.70	9720	-2.06	20250115	9160	3.93	20250113	17300	-44.97	20240115	8600	10.70	20241210	3.30	N	298540	500	73 억	934528	N	N	0	N	N
63	20250115	111109	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9600	-40	5	-0.41	28525470	2962	7.22	9660	9720	9580	12530	6750	9640	9630.48	6.33	208	9913	9776	9503	9366	9093	9845	9435	74	2890	500	7130	10	1	14765856	1418	2.95	0.45	12	0.02	3252.00	21542.00	17830	20240109	-46.16	8600	20241210	11.63	9720	-1.23	20250115	9160	4.80	20250113	17300	-44.51	20240115	8600	11.63	20241210	3.30	N	298540	500	73 억	934528	N	N	0	N	N
64	20250115	101108	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9590	-50	5	-0.52	22873660	2373	5.79	9660	9720	9590	12530	6750	9640	9639.13	6.33	96	9913	9776	9503	9366	9093	9845	9435	74	2890	500	7130	10	1	14765856	1416	2.95	0.45	12	0.02	3252.00	21542.00	17830	20240109	-46.21	8600	20241210	11.51	9720	-1.34	20250115	9160	4.69	20250113	17300	-44.57	20240115	8600	11.51	20241210	3.30	N	298540	500	73 억	934528	N	N	0	N	N
65	20250115	091114	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9670	30	2	0.31	11908290	1233	3.01	9660	9720	9640	12530	6750	9640	9657.98	6.33	-188	9913	9776	9503	9366	9093	9845	9435	74	2890	500	7130	10	1	14765856	1428	2.97	0.45	12	0.01	3252.00	21542.00	17830	20240109	-45.77	8600	20241210	12.44	9720	-0.51	20250115	9160	5.57	20250113	17300	-44.10	20240115	8600	12.44	20241210	3.30	N	298540	500	73 억	934528	N	N	0	N	N
66	20250114	161050	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9640	270	2	2.88	386405590	41008	192.07	9280	9640	9230	12180	6560	9370	9422.67	6.22	15712	9643	9506	9333	9196	9023	9420	9110	74	2810	500	6930	10	1	14765856	1423	2.96	0.45	12	0.28	3252.00	21542.00	17900	20240105	-46.15	8600	20241210	12.09	9700	-0.62	20250108	9160	5.24	20250113	17300	-44.28	20240115	8600	12.09	20241210	3.30	N	298540	500	73 억	918921	N	N	3	N	N
67	20250114	151107	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9610	240	2	2.56	345932610	36804	172.38	9280	9640	9230	12180	6560	9370	9399.32	6.22	15525	9643	9506	9333	9196	9023	9420	9110	74	2810	500	6930	10	1	14765856	1419	2.96	0.45	12	0.25	3252.00	21542.00	17900	20240105	-46.31	8600	20241210	11.74	9700	-0.93	20250108	9160	4.91	20250113	17300	-44.45	20240115	8600	11.74	20241210	3.30	N	298540	500	73 억	918921	N	N	3	N	N
68	20250114	141103	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9390	20	2	0.21	214061970	22968	107.58	9280	9440	9230	12180	6560	9370	9320.01	6.22	7170	9643	9506	9333	9196	9023	9420	9110	74	2810	500	6930	10	1	14765856	1387	2.89	0.44	12	0.16	3252.00	21542.00	17900	20240105	-47.54	8600	20241210	9.19	9700	-3.20	20250108	9160	2.51	20250113	17300	-45.72	20240115	8600	9.19	20241210	3.30	N	298540	500	73 억	918921	N	N	3	N	N
69	20250114	131103	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	-80	5	-0.85	103855560	11240	52.65	9280	9330	9230	12180	6560	9370	9239.82	6.22	1152	9643	9506	9333	9196	9023	9420	9110	74	2810	500	6930	10	1	14765856	1372	2.86	0.43	12	0.08	3252.00	21542.00	17900	20240105	-48.10	8600	20241210	8.02	9700	-4.23	20250108	9160	1.42	20250113	17300	-46.30	20240115	8600	8.02	20241210	3.30	N	298540	500	73 억	918921	N	N	3	N	N
70	20250114	121059	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	-130	5	-1.39	92958150	10062	47.13	9280	9300	9230	12180	6560	9370	9238.54	6.22	412	9643	9506	9333	9196	9023	9420	9110	74	2810	500	6930	10	1	14765856	1364	2.84	0.43	12	0.07	3252.00	21542.00	17900	20240105	-48.38	8600	20241210	7.44	9700	-4.74	20250108	9160	0.87	20250113	17300	-46.59	20240115	8600	7.44	20241210	3.30	N	298540	500	73 억	918921	N	N	3	N	N
71	20250114	111057	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9280	-90	5	-0.96	88226540	9550	44.73	9280	9300	9230	12180	6560	9370	9238.38	6.22	181	9643	9506	9333	9196	9023	9420	9110	74	2810	500	6930	10	1	14765856	1370	2.85	0.43	12	0.06	3252.00	21542.00	17900	20240105	-48.16	8600	20241210	7.91	9700	-4.33	20250108	9160	1.31	20250113	17300	-46.36	20240115	8600	7.91	20241210	3.30	N	298540	500	73 억	918921	N	N	3	N	N
72	20250114	101057	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9230	-140	5	-1.49	44625460	4829	22.62	9280	9300	9230	12180	6560	9370	9241.14	6.22	-294	9643	9506	9333	9196	9023	9420	9110	74	2810	500	6930	10	1	14765856	1363	2.84	0.43	12	0.03	3252.00	21542.00	17900	20240105	-48.44	8600	20241210	7.33	9700	-4.85	20250108	9160	0.76	20250113	17300	-46.65	20240115	8600	7.33	20241210	3.30	N	298540	500	73 억	918921	N	N	3	N	N
73	20250114	091101	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9300	-70	5	-0.75	2653780	286	1.34	9280	9300	9230	12180	6560	9370	9278.95	6.22	-73	9643	9506	9333	9196	9023	9420	9110	74	2810	500	6930	10	1	14765856	1373	2.86	0.43	12	0.00	3252.00	21542.00	17900	20240105	-48.04	8600	20241210	8.14	9700	-4.12	20250108	9160	1.53	20250113	17300	-46.24	20240115	8600	8.14	20241210	3.30	N	298540	500	73 억	918921	N	N	3	N	N
74	20250113	161046	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9370	-100	5	-1.06	197939910	21349	183.63	9430	9470	9160	12310	6630	9470	9271.37	6.26	-5667	9636	9552	9466	9382	9296	9510	9340	74	2840	500	7000	10	1	14765856	1384	2.88	0.43	12	0.14	3252.00	21542.00	18120	20240104	-48.29	8600	20241210	8.95	9700	-3.40	20250108	9160	2.29	20250113	17300	-45.84	20240115	8600	8.95	20241210	3.28	N	298540	500	73 억	924579	N	N	3	N	N
75	20250113	151053	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9170	-300	5	-3.17	120519980	13034	112.11	9430	9470	9160	12310	6630	9470	9246.58	6.26	-2170	9636	9552	9466	9382	9296	9510	9340	74	2840	500	7000	10	1	14765856	1354	2.82	0.43	12	0.09	3252.00	21542.00	18120	20240104	-49.39	8600	20241210	6.63	9700	-5.46	20250108	9160	0.11	20250113	17300	-46.99	20240115	8600	6.63	20241210	3.28	N	298540	500	73 억	924579	N	N	0	N	N
76	20250113	141028	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9170	-300	5	-3.17	109822860	11868	102.08	9430	9470	9160	12310	6630	9470	9253.70	6.26	-2089	9636	9552	9466	9382	9296	9510	9340	74	2840	500	7000	10	1	14765856	1354	2.82	0.43	12	0.08	3252.00	21542.00	18120	20240104	-49.39	8600	20241210	6.63	9700	-5.46	20250108	9160	0.11	20250113	17300	-46.99	20240115	8600	6.63	20241210	3.28	N	298540	500	73 억	924579	N	N	0	N	N
77	20250113	131036	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9170	-300	5	-3.17	97280030	10501	90.32	9430	9470	9160	12310	6630	9470	9263.88	6.26	-2085	9636	9552	9466	9382	9296	9510	9340	74	2840	500	7000	10	1	14765856	1354	2.82	0.43	12	0.07	3252.00	21542.00	18120	20240104	-49.39	8600	20241210	6.63	9700	-5.46	20250108	9160	0.11	20250113	17300	-46.99	20240115	8600	6.63	20241210	3.28	N	298540	500	73 억	924579	N	N	0	N	N
78	20250113	121040	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-260	5	-2.75	79011000	8512	73.22	9430	9470	9200	12310	6630	9470	9282.31	6.26	-1672	9636	9552	9466	9382	9296	9510	9340	74	2840	500	7000	10	1	14765856	1360	2.83	0.43	12	0.06	3252.00	21542.00	18120	20240104	-49.17	8600	20241210	7.09	9700	-5.05	20250108	9200	0.11	20250113	17300	-46.76	20240115	8600	7.09	20241210	3.28	N	298540	500	73 억	924579	N	N	0	N	N
79	20250113	111038	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	-180	5	-1.90	50699060	5447	46.85	9430	9470	9260	12310	6630	9470	9307.70	6.26	-1100	9636	9552	9466	9382	9296	9510	9340	74	2840	500	7000	10	1	14765856	1372	2.86	0.43	12	0.04	3252.00	21542.00	18120	20240104	-48.73	8600	20241210	8.02	9700	-4.23	20250108	9200	0.98	20250102	17300	-46.30	20240115	8600	8.02	20241210	3.28	N	298540	500	73 억	924579	N	N	0	N	N
80	20250113	101037	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9300	-170	5	-1.80	30311700	3249	27.95	9430	9470	9280	12310	6630	9470	9329.55	6.26	-984	9636	9552	9466	9382	9296	9510	9340	74	2840	500	7000	10	1	14765856	1373	2.86	0.43	12	0.02	3252.00	21542.00	18120	20240104	-48.68	8600	20241210	8.14	9700	-4.12	20250108	9200	1.09	20250102	17300	-46.24	20240115	8600	8.14	20241210	3.28	N	298540	500	73 억	924579	N	N	0	N	N
81	20250113	091044	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9350	-120	5	-1.27	1827450	195	1.68	9430	9430	9350	12310	6630	9470	9371.54	6.26	-164	9636	9552	9466	9382	9296	9510	9340	74	2840	500	7000	10	1	14765856	1381	2.88	0.43	12	0.00	3252.00	21542.00	18120	20240104	-48.40	8600	20241210	8.72	9700	-3.61	20250108	9200	1.63	20250102	17300	-45.95	20240115	8600	8.72	20241210	3.28	N	298540	500	73 억	924579	N	N	0	N	N
82	20250110	161018	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9470	-50	5	-0.53	109706300	11619	57.14	9520	9550	9380	12370	6670	9520	9441.34	6.27	-866	9706	9612	9506	9412	9306	9660	9460	74	2850	500	7040	10	1	14765856	1398	2.91	0.44	12	0.08	3252.00	21542.00	18210	20240103	-48.00	8600	20241210	10.12	9700	-2.37	20250108	9200	2.93	20250102	17740	-46.62	20240110	8600	10.12	20241210	3.29	N	298540	500	73 억	925520	N	N	0	N	N
83	20250110	151025	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9450	-70	5	-0.74	97704230	10351	50.90	9520	9550	9380	12370	6670	9520	9439.11	6.27	-505	9706	9612	9506	9412	9306	9660	9460	74	2850	500	7040	10	1	14765856	1395	2.91	0.44	12	0.07	3252.00	21542.00	18210	20240103	-48.11	8600	20241210	9.88	9700	-2.58	20250108	9200	2.72	20250102	17740	-46.73	20240110	8600	9.88	20241210	3.29	N	298540	500	73 억	925520	N	N	0	N	N
84	20250110	141032	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9440	-80	5	-0.84	80359430	8514	41.87	9520	9550	9380	12370	6670	9520	9438.50	6.27	-612	9706	9612	9506	9412	9306	9660	9460	74	2850	500	7040	10	1	14765856	1394	2.90	0.44	12	0.06	3252.00	21542.00	18210	20240103	-48.16	8600	20241210	9.77	9700	-2.68	20250108	9200	2.61	20250102	17740	-46.79	20240110	8600	9.77	20241210	3.29	N	298540	500	73 억	925520	N	N	0	N	N
85	20250110	131032	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9430	-90	5	-0.95	74856280	7930	38.99	9520	9550	9380	12370	6670	9520	9439.63	6.27	-714	9706	9612	9506	9412	9306	9660	9460	74	2850	500	7040	10	1	14765856	1392	2.90	0.44	12	0.05	3252.00	21542.00	18210	20240103	-48.22	8600	20241210	9.65	9700	-2.78	20250108	9200	2.50	20250102	17740	-46.84	20240110	8600	9.65	20241210	3.29	N	298540	500	73 억	925520	N	N	0	N	N
86	20250110	121034	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9420	-100	5	-1.05	60554060	6410	31.52	9520	9550	9380	12370	6670	9520	9446.81	6.27	-1166	9706	9612	9506	9412	9306	9660	9460	74	2850	500	7040	10	1	14765856	1391	2.90	0.44	12	0.04	3252.00	21542.00	18210	20240103	-48.27	8600	20241210	9.53	9700	-2.89	20250108	9200	2.39	20250102	17740	-46.90	20240110	8600	9.53	20241210	3.29	N	298540	500	73 억	925520	N	N	0	N	N
87	20250110	111031	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9380	-140	5	-1.47	51387280	5436	26.73	9520	9550	9380	12370	6670	9520	9453.14	6.27	-1575	9706	9612	9506	9412	9306	9660	9460	74	2850	500	7040	10	1	14765856	1385	2.88	0.44	12	0.04	3252.00	21542.00	18210	20240103	-48.49	8600	20241210	9.07	9700	-3.30	20250108	9200	1.96	20250102	17740	-47.13	20240110	8600	9.07	20241210	3.29	N	298540	500	73 억	925520	N	N	0	N	N
88	20250110	101028	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9400	-120	5	-1.26	44983340	4754	23.38	9520	9550	9400	12370	6670	9520	9462.21	6.27	-1637	9706	9612	9506	9412	9306	9660	9460	74	2850	500	7040	10	1	14765856	1388	2.89	0.44	12	0.03	3252.00	21542.00	18210	20240103	-48.38	8600	20241210	9.30	9700	-3.09	20250108	9200	2.17	20250102	17740	-47.01	20240110	8600	9.30	20241210	3.29	N	298540	500	73 억	925520	N	N	0	N	N
89	20250110	091034	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9550	30	2	0.32	9672340	1016	5.00	9520	9550	9510	12370	6670	9520	9520.02	6.27	-640	9706	9612	9506	9412	9306	9660	9460	74	2850	500	7040	10	1	14765856	1410	2.94	0.44	12	0.01	3252.00	21542.00	18210	20240103	-47.56	8600	20241210	11.05	9700	-1.55	20250108	9200	3.80	20250102	17740	-46.17	20240110	8600	11.05	20241210	3.29	N	298540	500	73 억	925520	N	N	0	N	N
90	20250109	161022	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9520	-80	5	-0.83	192509150	20336	158.85	9500	9600	9400	12480	6720	9600	9466.42	6.28	-755	9886	9742	9556	9412	9226	9815	9485	74	2880	500	7100	10	1	14765856	1406	2.93	0.44	12	0.14	3252.00	21542.00	18550	20240102	-48.68	8600	20241210	10.70	9700	-1.86	20250108	9200	3.48	20250102	17830	-46.61	20240109	8600	10.70	20241210	3.28	N	298540	500	73 억	926619	N	N	0	N	N
91	20250109	151018	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9420	-180	5	-1.88	170409650	18006	140.65	9500	9600	9400	12480	6720	9600	9464.05	6.28	-645	9886	9742	9556	9412	9226	9815	9485	74	2880	500	7100	10	1	14765856	1391	2.90	0.44	12	0.12	3252.00	21542.00	18550	20240102	-49.22	8600	20241210	9.53	9700	-2.89	20250108	9200	2.39	20250102	17830	-47.17	20240109	8600	9.53	20241210	3.28	N	298540	500	73 억	926619	N	N	0	N	N
92	20250109	141026	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9420	-180	5	-1.88	145611270	15376	120.11	9500	9600	9400	12480	6720	9600	9470.04	6.28	-2875	9886	9742	9556	9412	9226	9815	9485	74	2880	500	7100	10	1	14765856	1391	2.90	0.44	12	0.10	3252.00	21542.00	18550	20240102	-49.22	8600	20241210	9.53	9700	-2.89	20250108	9200	2.39	20250102	17830	-47.17	20240109	8600	9.53	20241210	3.28	N	298540	500	73 억	926619	N	N	0	N	N
93	20250109	131025	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9410	-190	5	-1.98	131111800	13836	108.08	9500	9600	9400	12480	6720	9600	9476.13	6.28	-2946	9886	9742	9556	9412	9226	9815	9485	74	2880	500	7100	10	1	14765856	1389	2.89	0.44	12	0.09	3252.00	21542.00	18550	20240102	-49.27	8600	20241210	9.42	9700	-2.99	20250108	9200	2.28	20250102	17830	-47.22	20240109	8600	9.42	20241210	3.28	N	298540	500	73 억	926619	N	N	0	N	N
94	20250109	121025	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9450	-150	5	-1.56	107249820	11303	88.29	9500	9600	9400	12480	6720	9600	9488.62	6.28	-3273	9886	9742	9556	9412	9226	9815	9485	74	2880	500	7100	10	1	14765856	1395	2.91	0.44	12	0.08	3252.00	21542.00	18550	20240102	-49.06	8600	20241210	9.88	9700	-2.58	20250108	9200	2.72	20250102	17830	-47.00	20240109	8600	9.88	20241210	3.28	N	298540	500	73 억	926619	N	N	0	N	N
95	20250109	111030	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9470	-130	5	-1.35	60534450	6354	49.63	9500	9600	9470	12480	6720	9600	9526.98	6.28	-3213	9886	9742	9556	9412	9226	9815	9485	74	2880	500	7100	10	1	14765856	1398	2.91	0.44	12	0.04	3252.00	21542.00	18550	20240102	-48.95	8600	20241210	10.12	9700	-2.37	20250108	9200	2.93	20250102	17830	-46.89	20240109	8600	10.12	20241210	3.28	N	298540	500	73 억	926619	N	N	0	N	N
96	20250109	101027	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9520	-80	5	-0.83	29856050	3130	24.45	9500	9600	9480	12480	6720	9600	9538.67	6.28	-1790	9886	9742	9556	9412	9226	9815	9485	74	2880	500	7100	10	1	14765856	1406	2.93	0.44	12	0.02	3252.00	21542.00	18550	20240102	-48.68	8600	20241210	10.70	9700	-1.86	20250108	9200	3.48	20250102	17830	-46.61	20240109	8600	10.70	20241210	3.28	N	298540	500	73 억	926619	N	N	0	N	N
97	20250109	091031	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9560	-40	5	-0.42	10619820	1108	8.65	9500	9600	9480	12480	6720	9600	9584.68	6.28	-978	9886	9742	9556	9412	9226	9815	9485	74	2880	500	7100	10	1	14765856	1412	2.94	0.44	12	0.01	3252.00	21542.00	18550	20240102	-48.46	8600	20241210	11.16	9700	-1.44	20250108	9200	3.91	20250102	17830	-46.38	20240109	8600	11.16	20241210	3.28	N	298540	500	73 억	926619	N	N	0	N	N
98	20250108	161017	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9600	110	2	1.16	121750430	12800	78.84	9570	9700	9370	12330	6650	9490	9511.25	6.25	4166	9836	9662	9516	9342	9196	9590	9270	74	2840	500	7020	10	1	14765856	1418	2.95	0.45	12	0.09	3252.00	21542.00	18550	20240102	-48.25	8600	20241210	11.63	9700	-1.03	20250108	9200	4.35	20250102	17830	-46.16	20240109	8600	11.63	20241210	3.28	N	298540	500	73 억	922543	N	N	0	N	N
99	20250108	151021	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9550	60	2	0.63	105516490	11105	68.40	9570	9700	9370	12330	6650	9490	9501.71	6.25	3910	9836	9662	9516	9342	9196	9590	9270	74	2840	500	7020	10	1	14765856	1410	2.94	0.44	12	0.08	3252.00	21542.00	18550	20240102	-48.52	8600	20241210	11.05	9700	-1.55	20250108	9200	3.80	20250102	17830	-46.44	20240109	8600	11.05	20241210	3.28	N	298540	500	73 억	922543	N	N	0	N	N
100	20250108	141024	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9520	30	2	0.32	99598560	10484	64.58	9570	9700	9370	12330	6650	9490	9500.05	6.25	3487	9836	9662	9516	9342	9196	9590	9270	74	2840	500	7020	10	1	14765856	1406	2.93	0.44	12	0.07	3252.00	21542.00	18550	20240102	-48.68	8600	20241210	10.70	9700	-1.86	20250108	9200	3.48	20250102	17830	-46.61	20240109	8600	10.70	20241210	3.28	N	298540	500	73 억	922543	N	N	0	N	N
101	20250108	131022	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9610	120	2	1.26	91407410	9626	59.29	9570	9700	9370	12330	6650	9490	9495.89	6.25	3127	9836	9662	9516	9342	9196	9590	9270	74	2840	500	7020	10	1	14765856	1419	2.96	0.45	12	0.07	3252.00	21542.00	18550	20240102	-48.19	8600	20241210	11.74	9700	-0.93	20250108	9200	4.46	20250102	17830	-46.10	20240109	8600	11.74	20241210	3.28	N	298540	500	73 억	922543	N	N	0	N	N
102	20250108	121019	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9510	20	2	0.21	58231230	6156	37.92	9570	9590	9370	12330	6650	9490	9459.26	6.25	1123	9836	9662	9516	9342	9196	9590	9270	74	2840	500	7020	10	1	14765856	1404	2.92	0.44	12	0.04	3252.00	21542.00	18550	20240102	-48.73	8600	20241210	10.58	9690	-1.86	20250107	9200	3.37	20250102	17830	-46.66	20240109	8600	10.58	20241210	3.28	N	298540	500	73 억	922543	N	N	0	N	N
103	20250108	111020	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9500	10	2	0.11	48229200	5105	31.44	9570	9590	9370	12330	6650	9490	9447.44	6.25	618	9836	9662	9516	9342	9196	9590	9270	74	2840	500	7020	10	1	14765856	1403	2.92	0.44	12	0.03	3252.00	21542.00	18550	20240102	-48.79	8600	20241210	10.47	9690	-1.96	20250107	9200	3.26	20250102	17830	-46.72	20240109	8600	10.47	20241210	3.28	N	298540	500	73 억	922543	N	N	0	N	N
104	20250108	101021	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9410	-80	5	-0.84	23920360	2535	15.61	9570	9590	9370	12330	6650	9490	9436.04	6.25	-911	9836	9662	9516	9342	9196	9590	9270	74	2840	500	7020	10	1	14765856	1389	2.89	0.44	12	0.02	3252.00	21542.00	18550	20240102	-49.27	8600	20241210	9.42	9690	-2.89	20250107	9200	2.28	20250102	17830	-47.22	20240109	8600	9.42	20241210	3.28	N	298540	500	73 억	922543	N	N	0	N	N
105	20250108	091020	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9470	-20	5	-0.21	8931030	942	5.80	9570	9590	9450	12330	6650	9490	9480.92	6.25	-319	9836	9662	9516	9342	9196	9590	9270	74	2840	500	7020	10	1	14765856	1398	2.91	0.44	12	0.01	3252.00	21542.00	18550	20240102	-48.95	8600	20241210	10.12	9690	-2.27	20250107	9200	2.93	20250102	17830	-46.89	20240109	8600	10.12	20241210	3.28	N	298540	500	73 억	922543	N	N	0	N	N
106	20250107	161011	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9490	-160	5	-1.66	154265090	16235	150.53	9570	9690	9370	12540	6760	9650	9502.07	6.29	-6569	9736	9692	9616	9572	9496	9715	9595	74	2890	500	7140	10	1	14765856	1401	2.92	0.44	12	0.11	3252.00	21542.00	18550	20240102	-48.84	8600	20241210	10.35	9690	-2.06	20250107	9200	3.15	20250102	17830	-46.78	20240109	8600	10.35	20241210	3.28	N	298540	500	73 억	929083	N	N	9	N	N
107	20250107	151014	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9380	-270	5	-2.80	144472910	15199	140.93	9570	9690	9370	12540	6760	9650	9505.42	6.29	-6053	9736	9692	9616	9572	9496	9715	9595	74	2890	500	7140	10	1	14765856	1385	2.88	0.44	12	0.10	3252.00	21542.00	18550	20240102	-49.43	8600	20241210	9.07	9690	-3.20	20250107	9200	1.96	20250102	17830	-47.39	20240109	8600	9.07	20241210	3.28	N	298540	500	73 억	929083	N	N	9	N	N
108	20250107	141012	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9460	-190	5	-1.97	112880710	11846	109.84	9570	9690	9450	12540	6760	9650	9529.01	6.29	-3595	9736	9692	9616	9572	9496	9715	9595	74	2890	500	7140	10	1	14765856	1397	2.91	0.44	12	0.08	3252.00	21542.00	18550	20240102	-49.00	8600	20241210	10.00	9690	-2.37	20250107	9200	2.83	20250102	17830	-46.94	20240109	8600	10.00	20241210	3.28	N	298540	500	73 억	929083	N	N	9	N	N
109	20250107	131011	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9510	-140	5	-1.45	99388390	10423	96.64	9570	9690	9490	12540	6760	9650	9535.49	6.29	-2897	9736	9692	9616	9572	9496	9715	9595	74	2890	500	7140	10	1	14765856	1404	2.92	0.44	12	0.07	3252.00	21542.00	18550	20240102	-48.73	8600	20241210	10.58	9690	-1.86	20250107	9200	3.37	20250102	17830	-46.66	20240109	8600	10.58	20241210	3.28	N	298540	500	73 억	929083	N	N	9	N	N
110	20250107	121013	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9580	-70	5	-0.73	38103500	3981	36.91	9570	9690	9530	12540	6760	9650	9571.34	6.29	85	9736	9692	9616	9572	9496	9715	9595	74	2890	500	7140	10	1	14765856	1415	2.95	0.44	12	0.03	3252.00	21542.00	18550	20240102	-48.36	8600	20241210	11.40	9690	-1.14	20250107	9200	4.13	20250102	17830	-46.27	20240109	8600	11.40	20241210	3.28	N	298540	500	73 억	929083	N	N	9	N	N
111	20250107	111008	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9600	-50	5	-0.52	31069770	3246	30.10	9570	9690	9530	12540	6760	9650	9571.71	6.29	371	9736	9692	9616	9572	9496	9715	9595	74	2890	500	7140	10	1	14765856	1418	2.95	0.45	12	0.02	3252.00	21542.00	18550	20240102	-48.25	8600	20241210	11.63	9690	-0.93	20250107	9200	4.35	20250102	17830	-46.16	20240109	8600	11.63	20241210	3.28	N	298540	500	73 억	929083	N	N	9	N	N
112	20250107	101013	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9640	-10	5	-0.10	24965920	2608	24.18	9570	9690	9530	12540	6760	9650	9572.82	6.29	236	9736	9692	9616	9572	9496	9715	9595	74	2890	500	7140	10	1	14765856	1423	2.96	0.45	12	0.02	3252.00	21542.00	18550	20240102	-48.03	8600	20241210	12.09	9690	-0.52	20250107	9200	4.78	20250102	17830	-45.93	20240109	8600	12.09	20241210	3.28	N	298540	500	73 억	929083	N	N	9	N	N
113	20250107	091018	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9580	-70	5	-0.73	441720	46	0.43	9570	9690	9570	12540	6760	9650	9602.61	6.29	-2	9736	9692	9616	9572	9496	9715	9595	74	2890	500	7140	10	1	14765856	1415	2.95	0.44	12	0.00	3252.00	21542.00	18550	20240102	-48.36	8600	20241210	11.40	9690	-1.14	20250107	9200	4.13	20250102	17830	-46.27	20240109	8600	11.40	20241210	3.28	N	298540	500	73 억	929083	N	N	9	N	N
114	20250106	161001	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9650	50	2	0.52	103385310	10781	26.85	9600	9660	9540	12480	6720	9600	9589.58	6.28	1131	9906	9752	9486	9332	9066	9830	9410	74	2880	500	7100	10	1	14765856	1425	2.97	0.45	12	0.07	3252.00	21542.00	18550	20240102	-47.98	8600	20241210	12.21	9660	-0.10	20250106	9200	4.89	20250102	17830	-45.88	20240109	8600	12.21	20241210	3.29	N	298540	500	73 억	927843	N	N	9	N	N
115	20250106	150959	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9590	-10	5	-0.10	98204490	10243	25.51	9600	9660	9540	12480	6720	9600	9587.47	6.28	1167	9906	9752	9486	9332	9066	9830	9410	74	2880	500	7100	10	1	14765856	1416	2.95	0.45	12	0.07	3252.00	21542.00	18550	20240102	-48.30	8600	20241210	11.51	9660	-0.72	20250106	9200	4.24	20250102	17830	-46.21	20240109	8600	11.51	20241210	3.29	N	298540	500	73 억	927843	N	N	2	N	N
116	20250106	141001	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9600	0	3	0.00	81656740	8518	21.21	9600	9660	9540	12480	6720	9600	9586.37	6.28	1499	9906	9752	9486	9332	9066	9830	9410	74	2880	500	7100	10	1	14765856	1418	2.95	0.45	12	0.06	3252.00	21542.00	18550	20240102	-48.25	8600	20241210	11.63	9660	-0.62	20250106	9200	4.35	20250102	17830	-46.16	20240109	8600	11.63	20241210	3.29	N	298540	500	73 억	927843	N	N	2	N	N
117	20250106	130949	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9600	0	3	0.00	65674470	6848	17.05	9600	9660	9540	12480	6720	9600	9590.31	6.28	1025	9906	9752	9486	9332	9066	9830	9410	74	2880	500	7100	10	1	14765856	1418	2.95	0.45	12	0.05	3252.00	21542.00	18550	20240102	-48.25	8600	20241210	11.63	9660	-0.62	20250106	9200	4.35	20250102	17830	-46.16	20240109	8600	11.63	20241210	3.29	N	298540	500	73 억	927843	N	N	2	N	N
118	20250106	120957	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9630	30	2	0.31	61003170	6361	15.84	9600	9660	9540	12480	6720	9600	9590.19	6.28	845	9906	9752	9486	9332	9066	9830	9410	74	2880	500	7100	10	1	14765856	1422	2.96	0.45	12	0.04	3252.00	21542.00	18550	20240102	-48.09	8600	20241210	11.98	9660	-0.31	20250106	9200	4.67	20250102	17830	-45.99	20240109	8600	11.98	20241210	3.29	N	298540	500	73 억	927843	N	N	2	N	N
119	20250106	110955	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9600	0	3	0.00	47485270	4954	12.34	9600	9660	9540	12480	6720	9600	9585.24	6.28	808	9906	9752	9486	9332	9066	9830	9410	74	2880	500	7100	10	1	14765856	1418	2.95	0.45	12	0.03	3252.00	21542.00	18550	20240102	-48.25	8600	20241210	11.63	9660	-0.62	20250106	9200	4.35	20250102	17830	-46.16	20240109	8600	11.63	20241210	3.29	N	298540	500	73 억	927843	N	N	2	N	N
120	20250106	100951	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9560	-40	5	-0.42	19024290	1981	4.93	9600	9660	9540	12480	6720	9600	9603.38	6.28	-639	9906	9752	9486	9332	9066	9830	9410	74	2880	500	7100	10	1	14765856	1412	2.94	0.44	12	0.01	3252.00	21542.00	18550	20240102	-48.46	8600	20241210	11.16	9660	-1.04	20250106	9200	3.91	20250102	17830	-46.38	20240109	8600	11.16	20241210	3.29	N	298540	500	73 억	927843	N	N	2	N	N
121	20250106	090952	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9660	60	2	0.62	1449660	151	0.38	9600	9660	9600	12480	6720	9600	9600.40	6.28	-47	9906	9752	9486	9332	9066	9830	9410	74	2880	500	7100	10	1	14765856	1426	2.97	0.45	12	0.00	3252.00	21542.00	18550	20240102	-47.92	8600	20241210	12.33	9660	0.00	20250106	9200	5.00	20250102	17830	-45.82	20240109	8600	12.33	20241210	3.29	N	298540	500	73 억	927843	N	N	2	N	N
122	20250103	160948	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9600	190	2	2.02	381560430	40120	246.39	9320	9640	9220	12230	6590	9410	9510.48	6.14	21688	9803	9606	9403	9206	9003	9705	9305	74	2820	500	6960	10	1	14765856	1418	2.95	0.45	12	0.27	3252.00	21542.00	18550	20240102	-48.25	8600	20241210	11.63	9640	-0.41	20250103	9200	4.35	20250102	18210	-47.28	20240103	8600	11.63	20241210	3.28	N	298540	500	73 억	906324	N	N	2	N	N
123	20250103	150950	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9600	190	2	2.02	377182620	39664	243.59	9320	9640	9220	12230	6590	9410	9509.44	6.14	21468	9803	9606	9403	9206	9003	9705	9305	74	2820	500	6960	10	1	14765856	1418	2.95	0.45	12	0.27	3252.00	21542.00	18550	20240102	-48.25	8600	20241210	11.63	9640	-0.41	20250103	9200	4.35	20250102	18210	-47.28	20240103	8600	11.63	20241210	3.28	N	298540	500	73 억	906324	N	N	0	N	N
124	20250103	140951	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9490	80	2	0.85	126471690	13366	82.09	9320	9610	9220	12230	6590	9410	9462.19	6.14	6007	9803	9606	9403	9206	9003	9705	9305	74	2820	500	6960	10	1	14765856	1401	2.92	0.44	12	0.09	3252.00	21542.00	18550	20240102	-48.84	8600	20241210	10.35	9610	-1.25	20250103	9200	3.15	20250102	18210	-47.89	20240103	8600	10.35	20241210	3.28	N	298540	500	73 억	906324	N	N	0	N	N
125	20250103	130951	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9530	120	2	1.28	77840390	8205	50.39	9320	9610	9220	12230	6590	9410	9486.95	6.14	3757	9803	9606	9403	9206	9003	9705	9305	74	2820	500	6960	10	1	14765856	1407	2.93	0.44	12	0.06	3252.00	21542.00	18550	20240102	-48.63	8600	20241210	10.81	9610	-0.83	20250103	9200	3.59	20250102	18210	-47.67	20240103	8600	10.81	20241210	3.28	N	298540	500	73 억	906324	N	N	0	N	N
126	20250103	120950	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9530	120	2	1.28	68381400	7211	44.29	9320	9610	9220	12230	6590	9410	9482.93	6.14	3345	9803	9606	9403	9206	9003	9705	9305	74	2820	500	6960	10	1	14765856	1407	2.93	0.44	12	0.05	3252.00	21542.00	18550	20240102	-48.63	8600	20241210	10.81	9610	-0.83	20250103	9200	3.59	20250102	18210	-47.67	20240103	8600	10.81	20241210	3.28	N	298540	500	73 억	906324	N	N	0	N	N
127	20250103	110950	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9510	100	2	1.06	60601020	6393	39.26	9320	9610	9220	12230	6590	9410	9479.28	6.14	2951	9803	9606	9403	9206	9003	9705	9305	74	2820	500	6960	10	1	14765856	1404	2.92	0.44	12	0.04	3252.00	21542.00	18550	20240102	-48.73	8600	20241210	10.58	9610	-1.04	20250103	9200	3.37	20250102	18210	-47.78	20240103	8600	10.58	20241210	3.28	N	298540	500	73 억	906324	N	N	0	N	N
128	20250103	100947	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9480	70	2	0.74	21883040	2318	14.24	9320	9610	9220	12230	6590	9410	9440.48	6.14	96	9803	9606	9403	9206	9003	9705	9305	74	2820	500	6960	10	1	14765856	1400	2.92	0.44	12	0.02	3252.00	21542.00	18550	20240102	-48.89	8600	20241210	10.23	9610	-1.35	20250103	9200	3.04	20250102	18210	-47.94	20240103	8600	10.23	20241210	3.28	N	298540	500	73 억	906324	N	N	0	N	N
129	20250103	090950	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9250	-160	5	-1.70	409060	44	0.27	9320	9320	9220	12230	6590	9410	9296.82	6.14	17	9803	9606	9403	9206	9003	9705	9305	74	2820	500	6960	10	1	14765856	1366	2.84	0.43	12	0.00	3252.00	21542.00	18550	20240102	-50.13	8600	20241210	7.56	9600	-3.65	20250102	9200	0.54	20250102	18210	-49.20	20240103	8600	7.56	20241210	3.28	N	298540	500	73 억	906324	N	N	0	N	N
130	20250102	160940	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9410	90	2	0.97	151641930	16283	53.54	9320	9600	9200	12110	6530	9320	9312.87	6.14	288	9526	9422	9256	9152	8986	9340	9070	74	2790	500	6890	10	1	14765856	1389	2.89	0.44	12	0.11	3252.00	21542.00	18550	20240102	-49.27	8600	20241210	9.42	9600	-1.98	20250102	9200	2.28	20250102	18550	-49.27	20240102	8600	9.42	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
131	20250102	150940	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9380	60	2	0.64	142923330	15355	50.48	9320	9600	9200	12110	6530	9320	9307.93	6.14	684	9526	9422	9256	9152	8986	9340	9070	74	2790	500	6890	10	1	14765856	1385	2.88	0.44	12	0.10	3252.00	21542.00	18550	20240102	-49.43	8600	20241210	9.07	9600	-2.29	20250102	9200	1.96	20250102	18550	-49.43	20240102	8600	9.07	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
132	20250102	140938	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	-30	5	-0.32	96807220	10397	34.18	9320	9600	9200	12110	6530	9320	9311.07	6.14	1432	9526	9422	9256	9152	8986	9340	9070	74	2790	500	6890	10	1	14765856	1372	2.86	0.43	12	0.07	3252.00	21542.00	18550	20240102	-49.92	8600	20241210	8.02	9600	-3.23	20250102	9200	0.98	20250102	18550	-49.92	20240102	8600	8.02	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
133	20250102	130942	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9230	-90	5	-0.97	87269430	9366	30.79	9320	9600	9200	12110	6530	9320	9317.68	6.14	1645	9526	9422	9256	9152	8986	9340	9070	74	2790	500	6890	10	1	14765856	1363	2.84	0.43	12	0.06	3252.00	21542.00	18550	20240102	-50.24	8600	20241210	7.33	9600	-3.85	20250102	9200	0.33	20250102	18550	-50.24	20240102	8600	7.33	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
134	20250102	120938	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	-80	5	-0.86	76044070	8151	26.80	9320	9600	9200	12110	6530	9320	9329.42	6.14	1945	9526	9422	9256	9152	8986	9340	9070	74	2790	500	6890	10	1	14765856	1364	2.84	0.43	12	0.06	3252.00	21542.00	18550	20240102	-50.19	8600	20241210	7.44	9600	-3.75	20250102	9200	0.43	20250102	18550	-50.19	20240102	8600	7.44	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
135	20250102	110930	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9250	-70	5	-0.75	63676180	6814	22.40	9320	9600	9200	12110	6530	9320	9344.90	6.14	1563	9526	9422	9256	9152	8986	9340	9070	74	2790	500	6890	10	1	14765856	1366	2.84	0.43	12	0.05	3252.00	21542.00	18550	20240102	-50.13	8600	20241210	7.56	9600	-3.65	20250102	9200	0.54	20250102	18550	-50.13	20240102	8600	7.56	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
136	20250102	100937	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9530	210	2	2.25	11074640	1183	3.89	9320	9570	9320	12110	6530	9320	9361.49	6.14	-267	9526	9422	9256	9152	8986	9340	9070	74	2790	500	6890	10	1	14765856	1407	2.93	0.44	12	0.01	3252.00	21542.00	18550	20240102	-48.63	8600	20241210	10.81	9570	-0.42	20250102	9320	2.25	20250102	18550	-48.63	20240102	8600	10.81	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
137	20250102	090927	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9320	0	3	0.00	0	0	0.00	0	0	0	12110	6530	9320	0.00	6.14	0	9526	9422	9256	9152	8986	9340	9070	74	2790	500	6890	10	1	14765856	1376	2.87	0.43	12	0.00	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	0	0.00	0	0	0.00	0	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History