KissMeData/478560/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	161450	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3540	0	3	0.00	5789234740	1559185	132.24	3540	3880	3525	4600	2480	3540	3713.28	0.09	6305	4020	3780	3660	3420	3300	3720	3360	24	1060	100	2470	5	1	24292555	860	13.11	6.87	12	6.42	270.00	515.00	6780	20250121	-47.79	3270	20250225	8.26	6780	-47.79	20250121	3270	8.26	20250225	6780	-47.79	20250121	3270	8.26	20250225	0.03	N	478560	100	24 억	20655	N	N	N	N
3	20250228	151457	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3580	40	2	1.13	5668996225	1525459	129.38	3540	3880	3525	4600	2480	3540	3716.52	0.09	6978	4020	3780	3660	3420	3300	3720	3360	24	1060	100	2470	5	1	24292555	870	13.26	6.95	12	6.28	270.00	515.00	6780	20250121	-47.20	3270	20250225	9.48	6780	-47.20	20250121	3270	9.48	20250225	6780	-47.20	20250121	3270	9.48	20250225	0.03	N	478560	100	24 억	20655	N	N	N	N
4	20250228	141458	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3625	85	2	2.40	5359735460	1438760	122.02	3540	3880	3540	4600	2480	3540	3725.54	0.09	10811	4020	3780	3660	3420	3300	3720	3360	24	1060	100	2470	5	1	24292555	881	13.43	7.04	12	5.92	270.00	515.00	6780	20250121	-46.53	3270	20250225	10.86	6780	-46.53	20250121	3270	10.86	20250225	6780	-46.53	20250121	3270	10.86	20250225	0.03	N	478560	100	24 억	20655	N	N	N	N
5	20250228	131450	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3645	105	2	2.97	5179894740	1389174	117.82	3540	3880	3540	4600	2480	3540	3729.07	0.09	12371	4020	3780	3660	3420	3300	3720	3360	24	1060	100	2470	5	1	24292555	885	13.50	7.08	12	5.72	270.00	515.00	6780	20250121	-46.24	3270	20250225	11.47	6780	-46.24	20250121	3270	11.47	20250225	6780	-46.24	20250121	3270	11.47	20250225	0.03	N	478560	100	24 억	20655	N	N	N	N
6	20250228	121443	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3715	175	2	4.94	4883479920	1308152	110.95	3540	3880	3540	4600	2480	3540	3733.45	0.09	11258	4020	3780	3660	3420	3300	3720	3360	24	1060	100	2470	5	1	24292555	902	13.76	7.21	12	5.38	270.00	515.00	6780	20250121	-45.21	3270	20250225	13.61	6780	-45.21	20250121	3270	13.61	20250225	6780	-45.21	20250121	3270	13.61	20250225	0.03	N	478560	100	24 억	20655	N	N	N	N
7	20250228	111446	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3730	190	2	5.37	4584465905	1227980	104.15	3540	3880	3540	4600	2480	3540	3733.70	0.09	12205	4020	3780	3660	3420	3300	3720	3360	24	1060	100	2470	5	1	24292555	906	13.81	7.24	12	5.05	270.00	515.00	6780	20250121	-44.99	3270	20250225	14.07	6780	-44.99	20250121	3270	14.07	20250225	6780	-44.99	20250121	3270	14.07	20250225	0.03	N	478560	100	24 억	20655	N	N	N	N
8	20250228	101445	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3775	235	2	6.64	3493532905	936306	79.41	3540	3880	3540	4600	2480	3540	3731.65	0.09	9690	4020	3780	3660	3420	3300	3720	3360	24	1060	100	2470	5	1	24292555	917	13.98	7.33	12	3.85	270.00	515.00	6780	20250121	-44.32	3270	20250225	15.44	6780	-44.32	20250121	3270	15.44	20250225	6780	-44.32	20250121	3270	15.44	20250225	0.03	N	478560	100	24 억	20655	N	N	N	N
9	20250228	091452	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3635	95	2	2.68	596840385	163922	13.90	3540	3700	3540	4600	2480	3540	3642.41	0.09	9875	4020	3780	3660	3420	3300	3720	3360	24	1060	100	2470	5	1	24292555	883	13.46	7.06	12	0.67	270.00	515.00	6780	20250121	-46.39	3270	20250225	11.16	6780	-46.39	20250121	3270	11.16	20250225	6780	-46.39	20250121	3270	11.16	20250225	0.03	N	478560	100	24 억	20655	N	N	N	N
10	20250227	161433	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3540	-145	5	-3.93	4374157080	1169106	24.61	3700	3900	3540	4790	2580	3685	3741.90	0.04	16688	4381	4032	3836	3487	3291	3935	3390	24	1105	100	2570	5	1	24292555	860	13.11	6.87	12	4.81	270.00	515.00	6780	20250121	-47.79	3270	20250225	8.26	6780	-47.79	20250121	3270	8.26	20250225	6780	-47.79	20250121	3270	8.26	20250225	0.00	N	478560	100	24 억	10840	N	N	N	N
11	20250227	151435	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3580	-105	5	-2.85	4251509800	1134577	23.88	3700	3900	3570	4790	2580	3685	3747.39	0.04	14541	4381	4032	3836	3487	3291	3935	3390	24	1105	100	2570	5	1	24292555	870	13.26	6.95	12	4.67	270.00	515.00	6780	20250121	-47.20	3270	20250225	9.48	6780	-47.20	20250121	3270	9.48	20250225	6780	-47.20	20250121	3270	9.48	20250225	0.00	N	478560	100	24 억	10840	N	N	N	N
12	20250227	141437	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3590	-95	5	-2.58	4086118180	1088567	22.91	3700	3900	3570	4790	2580	3685	3753.86	0.04	15574	4381	4032	3836	3487	3291	3935	3390	24	1105	100	2570	5	1	24292555	872	13.30	6.97	12	4.48	270.00	515.00	6780	20250121	-47.05	3270	20250225	9.79	6780	-47.05	20250121	3270	9.79	20250225	6780	-47.05	20250121	3270	9.79	20250225	0.00	N	478560	100	24 억	10840	N	N	N	N
13	20250227	131435	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3645	-40	5	-1.09	3792780325	1007306	21.20	3700	3900	3635	4790	2580	3685	3765.51	0.04	18974	4381	4032	3836	3487	3291	3935	3390	24	1105	100	2570	5	1	24292555	885	13.50	7.08	12	4.15	270.00	515.00	6780	20250121	-46.24	3270	20250225	11.47	6780	-46.24	20250121	3270	11.47	20250225	6780	-46.24	20250121	3270	11.47	20250225	0.00	N	478560	100	24 억	10840	N	N	N	N
14	20250227	121432	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3670	-15	5	-0.41	3559739000	943692	19.86	3700	3900	3635	4790	2580	3685	3772.42	0.04	26973	4381	4032	3836	3487	3291	3935	3390	24	1105	100	2570	5	1	24292555	892	13.59	7.13	12	3.88	270.00	515.00	6780	20250121	-45.87	3270	20250225	12.23	6780	-45.87	20250121	3270	12.23	20250225	6780	-45.87	20250121	3270	12.23	20250225	0.00	N	478560	100	24 억	10840	N	N	N	N
15	20250227	111444	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3795	110	2	2.99	2903127000	767340	16.15	3700	3900	3680	4790	2580	3685	3783.76	0.04	30577	4381	4032	3836	3487	3291	3935	3390	24	1105	100	2570	5	1	24292555	922	14.06	7.37	12	3.16	270.00	515.00	6780	20250121	-44.03	3270	20250225	16.06	6780	-44.03	20250121	3270	16.06	20250225	6780	-44.03	20250121	3270	16.06	20250225	0.00	N	478560	100	24 억	10840	N	N	N	N
16	20250227	101521	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3735	50	2	1.36	1511063345	402294	8.47	3700	3850	3680	4790	2580	3685	3756.66	0.04	37514	4381	4032	3836	3487	3291	3935	3390	24	1105	100	2570	5	1	24292555	907	13.83	7.25	12	1.66	270.00	515.00	6780	20250121	-44.91	3270	20250225	14.22	6780	-44.91	20250121	3270	14.22	20250225	6780	-44.91	20250121	3270	14.22	20250225	0.00	N	478560	100	24 억	10840	N	N	N	N
17	20250227	091546	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3730	45	2	1.22	486958415	130255	2.74	3700	3800	3680	4790	2580	3685	3739.78	0.04	16111	4381	4032	3836	3487	3291	3935	3390	24	1105	100	2570	5	1	24292555	906	13.81	7.24	12	0.54	270.00	515.00	6780	20250121	-44.99	3270	20250225	14.07	6780	-44.99	20250121	3270	14.07	20250225	6780	-44.99	20250121	3270	14.07	20250225	0.00	N	478560	100	24 억	10840	N	N	N	N
18	20250226	161434	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3685	-215	5	-5.51	18504808665	4732158	65.84	3930	4185	3640	5070	2730	3900	3910.46	0.02	-11325	4540	4220	3745	3425	2950	4380	3585	24	1170	100	2730	5	1	24292555	895	13.65	7.16	12	19.48	270.00	515.00	6780	20250121	-45.65	3270	20250225	12.69	6780	-45.65	20250121	3270	12.69	20250225	6780	-45.65	20250121	3270	12.69	20250225	0.00	N	478560	100	24 억	6043	N	N	N	N
19	20250226	151442	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3665	-235	5	-6.03	18312798595	4679731	65.11	3930	4185	3640	5070	2730	3900	3913.22	0.02	-7519	4540	4220	3745	3425	2950	4380	3585	24	1170	100	2730	5	1	24292555	890	13.57	7.12	12	19.26	270.00	515.00	6780	20250121	-45.94	3270	20250225	12.08	6780	-45.94	20250121	3270	12.08	20250225	6780	-45.94	20250121	3270	12.08	20250225	0.00	N	478560	100	24 억	6043	N	N	N	N
20	20250226	141441	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3725	-175	5	-4.49	17732497590	4522676	62.92	3930	4185	3640	5070	2730	3900	3920.80	0.02	-12586	4540	4220	3745	3425	2950	4380	3585	24	1170	100	2730	5	1	24292555	905	13.80	7.23	12	18.62	270.00	515.00	6780	20250121	-45.06	3270	20250225	13.91	6780	-45.06	20250121	3270	13.91	20250225	6780	-45.06	20250121	3270	13.91	20250225	0.00	N	478560	100	24 억	6043	N	N	N	N
21	20250226	131437	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3710	-190	5	-4.87	17463425930	4450242	61.92	3930	4185	3640	5070	2730	3900	3924.15	0.02	-12321	4540	4220	3745	3425	2950	4380	3585	24	1170	100	2730	5	1	24292555	901	13.74	7.20	12	18.32	270.00	515.00	6780	20250121	-45.28	3270	20250225	13.46	6780	-45.28	20250121	3270	13.46	20250225	6780	-45.28	20250121	3270	13.46	20250225	0.00	N	478560	100	24 억	6043	N	N	N	N
22	20250226	121437	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3715	-185	5	-4.74	17138820975	4362512	60.70	3930	4185	3640	5070	2730	3900	3928.66	0.02	-12911	4540	4220	3745	3425	2950	4380	3585	24	1170	100	2730	5	1	24292555	902	13.76	7.21	12	17.96	270.00	515.00	6780	20250121	-45.21	3270	20250225	13.61	6780	-45.21	20250121	3270	13.61	20250225	6780	-45.21	20250121	3270	13.61	20250225	0.00	N	478560	100	24 억	6043	N	N	N	N
23	20250226	111435	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3670	-230	5	-5.90	16173575460	4103885	57.10	3930	4185	3640	5070	2730	3900	3941.04	0.02	-9667	4540	4220	3745	3425	2950	4380	3585	24	1170	100	2730	5	1	24292555	892	13.59	7.13	12	16.89	270.00	515.00	6780	20250121	-45.87	3270	20250225	12.23	6780	-45.87	20250121	3270	12.23	20250225	6780	-45.87	20250121	3270	12.23	20250225	0.00	N	478560	100	24 억	6043	N	N	N	N
24	20250226	101432	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3675	-225	5	-5.77	15293687920	3865614	53.78	3930	4185	3640	5070	2730	3900	3956.34	0.02	-11280	4540	4220	3745	3425	2950	4380	3585	24	1170	100	2730	5	1	24292555	893	13.61	7.14	12	15.91	270.00	515.00	6780	20250121	-45.80	3270	20250225	12.39	6780	-45.80	20250121	3270	12.39	20250225	6780	-45.80	20250121	3270	12.39	20250225	0.00	N	478560	100	24 억	6043	N	N	N	N
25	20250226	091445	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3940	40	2	1.03	3342371435	837743	11.66	3930	4060	3875	5070	2730	3900	3989.74	0.02	-9413	4540	4220	3745	3425	2950	4380	3585	24	1170	100	2730	5	1	24292555	957	14.59	7.65	12	3.45	270.00	515.00	6780	20250121	-41.89	3270	20250225	20.49	6780	-41.89	20250121	3270	20.49	20250225	6780	-41.89	20250121	3270	20.49	20250225	0.00	N	478560	100	24 억	6043	N	N	N	N
26	20250225	161425	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3900	570	2	17.12	27042662175	7100678	3798.92	3310	4065	3270	4325	2335	3330	3808.31	0.11	-13518	3580	3455	3380	3255	3180	3417	3217	24	995	100	2330	5	1	24292555	947	14.44	7.57	12	29.23	270.00	515.00	6780	20250121	-42.48	3270	20250225	19.27	6780	-42.48	20250121	3270	19.27	20250225	6780	-42.48	20250121	3270	19.27	20250225	0.00	N	478560	100	24 억	27245	N	N	N	N
27	20250225	151423	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3865	535	2	16.07	25632643340	6738166	3604.97	3310	4065	3270	4325	2335	3330	3804.10	0.11	-21458	3580	3455	3380	3255	3180	3417	3217	24	995	100	2330	5	1	24292555	939	14.31	7.50	12	27.74	270.00	515.00	6780	20250121	-42.99	3270	20250225	18.20	6780	-42.99	20250121	3270	18.20	20250225	6780	-42.99	20250121	3270	18.20	20250225	0.00	N	478560	100	24 억	27245	N	N	N	N
28	20250225	141422	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3500	170	2	5.11	7849942100	2146866	1148.59	3310	3850	3270	4325	2335	3330	3656.47	0.11	32217	3580	3455	3380	3255	3180	3417	3217	24	995	100	2330	5	1	24292555	850	12.96	6.80	12	8.84	270.00	515.00	6780	20250121	-48.38	3270	20250225	7.03	6780	-48.38	20250121	3270	7.03	20250225	6780	-48.38	20250121	3270	7.03	20250225	0.00	N	478560	100	24 억	27245	N	N	N	N
29	20250225	131428	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3490	160	2	4.80	7251959665	1974602	1056.43	3310	3850	3270	4325	2335	3330	3672.62	0.11	25051	3580	3455	3380	3255	3180	3417	3217	24	995	100	2330	5	1	24292555	848	12.93	6.78	12	8.13	270.00	515.00	6780	20250121	-48.53	3270	20250225	6.73	6780	-48.53	20250121	3270	6.73	20250225	6780	-48.53	20250121	3270	6.73	20250225	0.00	N	478560	100	24 억	27245	N	N	N	N
30	20250225	121425	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3460	130	2	3.90	973875415	282097	150.92	3310	3635	3270	4325	2335	3330	3452.28	0.11	-6997	3580	3455	3380	3255	3180	3417	3217	24	995	100	2330	5	1	24292555	841	12.81	6.72	12	1.16	270.00	515.00	6780	20250121	-48.97	3270	20250225	5.81	6780	-48.97	20250121	3270	5.81	20250225	6780	-48.97	20250121	3270	5.81	20250225	0.00	N	478560	100	24 억	27245	N	N	N	N
31	20250225	111422	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3350	20	2	0.60	227855695	68625	36.71	3310	3375	3270	4325	2335	3330	3320.30	0.11	1921	3580	3455	3380	3255	3180	3417	3217	24	995	100	2330	5	1	24292555	814	12.41	6.50	12	0.28	270.00	515.00	6780	20250121	-50.59	3270	20250225	2.45	6780	-50.59	20250121	3270	2.45	20250225	6780	-50.59	20250121	3270	2.45	20250225	0.00	N	478560	100	24 억	27245	N	N	N	N
32	20250225	101422	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3330	0	3	0.00	135570485	41030	21.95	3310	3355	3270	4325	2335	3330	3304.17	0.11	9129	3580	3455	3380	3255	3180	3417	3217	24	995	100	2330	5	1	24292555	809	12.33	6.47	12	0.17	270.00	515.00	6780	20250121	-50.88	3270	20250225	1.83	6780	-50.88	20250121	3270	1.83	20250225	6780	-50.88	20250121	3270	1.83	20250225	0.00	N	478560	100	24 억	27245	N	N	N	N
33	20250225	091430	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3325	-5	5	-0.15	44019545	13295	7.11	3310	3355	3270	4325	2335	3330	3310.96	0.11	-2339	3580	3455	3380	3255	3180	3417	3217	24	995	100	2330	5	1	24292555	808	12.31	6.46	12	0.05	270.00	515.00	6780	20250121	-50.96	3270	20250225	1.68	6780	-50.96	20250121	3270	1.68	20250225	6780	-50.96	20250121	3270	1.68	20250225	0.00	N	478560	100	24 억	27245	N	N	N	N
34	20250224	161412	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3330	-150	5	-4.31	618765570	183780	144.38	3500	3505	3305	4520	2440	3480	3367.08	0.11	1232	3593	3536	3463	3406	3333	3565	3435	24	1040	100	2430	5	1	24292555	809	12.33	6.47	12	0.76	270.00	515.00	6780	20250121	-50.88	3305	20250224	0.76	6780	-50.88	20250121	3305	0.76	20250224	6780	-50.88	20250121	3305	0.76	20250224	0.00	N	478560	100	24 억	26013	N	N	N	N
35	20250224	151413	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3345	-135	5	-3.88	588096865	174570	137.15	3500	3505	3305	4520	2440	3480	3368.83	0.11	844	3593	3536	3463	3406	3333	3565	3435	24	1040	100	2430	5	1	24292555	813	12.39	6.50	12	0.72	270.00	515.00	6780	20250121	-50.66	3305	20250224	1.21	6780	-50.66	20250121	3305	1.21	20250224	6780	-50.66	20250121	3305	1.21	20250224	0.00	N	478560	100	24 억	26013	N	N	N	N
36	20250224	141410	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3350	-130	5	-3.74	474559520	140540	110.41	3500	3505	3305	4520	2440	3480	3376.69	0.11	541	3593	3536	3463	3406	3333	3565	3435	24	1040	100	2430	5	1	24292555	814	12.41	6.50	12	0.58	270.00	515.00	6780	20250121	-50.59	3305	20250224	1.36	6780	-50.59	20250121	3305	1.36	20250224	6780	-50.59	20250121	3305	1.36	20250224	0.00	N	478560	100	24 억	26013	N	N	N	N
37	20250224	131412	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3360	-120	5	-3.45	435582610	128902	101.27	3500	3505	3305	4520	2440	3480	3379.18	0.11	3882	3593	3536	3463	3406	3333	3565	3435	24	1040	100	2430	5	1	24292555	816	12.44	6.52	12	0.53	270.00	515.00	6780	20250121	-50.44	3305	20250224	1.66	6780	-50.44	20250121	3305	1.66	20250224	6780	-50.44	20250121	3305	1.66	20250224	0.00	N	478560	100	24 억	26013	N	N	N	N
38	20250224	121409	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3370	-110	5	-3.16	396588735	117297	92.15	3500	3505	3305	4520	2440	3480	3381.06	0.11	7055	3593	3536	3463	3406	3333	3565	3435	24	1040	100	2430	5	1	24292555	819	12.48	6.54	12	0.48	270.00	515.00	6780	20250121	-50.29	3305	20250224	1.97	6780	-50.29	20250121	3305	1.97	20250224	6780	-50.29	20250121	3305	1.97	20250224	0.00	N	478560	100	24 억	26013	N	N	N	N
39	20250224	111406	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3390	-90	5	-2.59	274385635	80760	63.45	3500	3505	3305	4520	2440	3480	3397.54	0.11	5412	3593	3536	3463	3406	3333	3565	3435	24	1040	100	2430	5	1	24292555	824	12.56	6.58	12	0.33	270.00	515.00	6780	20250121	-50.00	3305	20250224	2.57	6780	-50.00	20250121	3305	2.57	20250224	6780	-50.00	20250121	3305	2.57	20250224	0.00	N	478560	100	24 억	26013	N	N	N	N
40	20250224	101405	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3395	-85	5	-2.44	185305605	54354	42.70	3500	3505	3305	4520	2440	3480	3409.23	0.11	5182	3593	3536	3463	3406	3333	3565	3435	24	1040	100	2430	5	1	24292555	825	12.57	6.59	12	0.22	270.00	515.00	6780	20250121	-49.93	3305	20250224	2.72	6780	-49.93	20250121	3305	2.72	20250224	6780	-49.93	20250121	3305	2.72	20250224	0.00	N	478560	100	24 억	26013	N	N	N	N
41	20250224	091413	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3425	-55	5	-1.58	49736800	14405	11.32	3500	3505	3305	4520	2440	3480	3452.74	0.11	-261	3593	3536	3463	3406	3333	3565	3435	24	1040	100	2430	5	1	24292555	832	12.69	6.65	12	0.06	270.00	515.00	6780	20250121	-49.48	3305	20250224	3.63	6780	-49.48	20250121	3305	3.63	20250224	6780	-49.48	20250121	3305	3.63	20250224	0.00	N	478560	100	24 억	26013	N	N	N	N
42	20250221	161359	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3480	55	2	1.61	436735495	125693	44.85	3400	3520	3390	4450	2400	3425	3474.68	0.08	6129	3661	3542	3471	3352	3281	3507	3317	24	1025	100	2390	5	1	24292555	845	12.89	6.76	12	0.52	270.00	515.00	6780	20250121	-48.67	3390	20250221	2.65	6780	-48.67	20250121	3390	2.65	20250221	6780	-48.67	20250121	3390	2.65	20250221	0.00	N	478560	100	24 억	19908	N	N	N	N
43	20250221	151405	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3460	35	2	1.02	421853465	121413	43.32	3400	3520	3390	4450	2400	3425	3474.66	0.08	6230	3661	3542	3471	3352	3281	3507	3317	24	1025	100	2390	5	1	24292555	841	12.81	6.72	12	0.50	270.00	515.00	6780	20250121	-48.97	3390	20250221	2.06	6780	-48.97	20250121	3390	2.06	20250221	6780	-48.97	20250121	3390	2.06	20250221	0.00	N	478560	100	24 억	19908	N	N	N	N
44	20250221	141406	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3485	60	2	1.75	400834745	115349	41.16	3400	3520	3390	4450	2400	3425	3475.11	0.08	6294	3661	3542	3471	3352	3281	3507	3317	24	1025	100	2390	5	1	24292555	847	12.91	6.77	12	0.47	270.00	515.00	6780	20250121	-48.60	3390	20250221	2.80	6780	-48.60	20250121	3390	2.80	20250221	6780	-48.60	20250121	3390	2.80	20250221	0.00	N	478560	100	24 억	19908	N	N	N	N
45	20250221	131405	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3470	45	2	1.31	346671015	99770	35.60	3400	3520	3390	4450	2400	3425	3474.85	0.08	7307	3661	3542	3471	3352	3281	3507	3317	24	1025	100	2390	5	1	24292555	843	12.85	6.74	12	0.41	270.00	515.00	6780	20250121	-48.82	3390	20250221	2.36	6780	-48.82	20250121	3390	2.36	20250221	6780	-48.82	20250121	3390	2.36	20250221	0.00	N	478560	100	24 억	19908	N	N	N	N
46	20250221	121405	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3480	55	2	1.61	316446080	91047	32.49	3400	3520	3390	4450	2400	3425	3475.80	0.08	5920	3661	3542	3471	3352	3281	3507	3317	24	1025	100	2390	5	1	24292555	845	12.89	6.76	12	0.37	270.00	515.00	6780	20250121	-48.67	3390	20250221	2.65	6780	-48.67	20250121	3390	2.65	20250221	6780	-48.67	20250121	3390	2.65	20250221	0.00	N	478560	100	24 억	19908	N	N	N	N
47	20250221	111401	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3495	70	2	2.04	270670280	77899	27.79	3400	3520	3390	4450	2400	3425	3474.82	0.08	6125	3661	3542	3471	3352	3281	3507	3317	24	1025	100	2390	5	1	24292555	849	12.94	6.79	12	0.32	270.00	515.00	6780	20250121	-48.45	3390	20250221	3.10	6780	-48.45	20250121	3390	3.10	20250221	6780	-48.45	20250121	3390	3.10	20250221	0.00	N	478560	100	24 억	19908	N	N	N	N
48	20250221	101404	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3475	50	2	1.46	170261850	49142	17.53	3400	3520	3390	4450	2400	3425	3464.94	0.08	1836	3661	3542	3471	3352	3281	3507	3317	24	1025	100	2390	5	1	24292555	844	12.87	6.75	12	0.20	270.00	515.00	6780	20250121	-48.75	3390	20250221	2.51	6780	-48.75	20250121	3390	2.51	20250221	6780	-48.75	20250121	3390	2.51	20250221	0.00	N	478560	100	24 억	19908	N	N	N	N
49	20250221	091406	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3435	10	2	0.29	21397070	6275	2.24	3400	3440	3390	4450	2400	3425	3409.13	0.08	562	3661	3542	3471	3352	3281	3507	3317	24	1025	100	2390	5	1	24292555	834	12.72	6.67	12	0.03	270.00	515.00	6780	20250121	-49.34	3390	20250221	1.33	6780	-49.34	20250121	3390	1.33	20250221	6780	-49.34	20250121	3390	1.33	20250221	0.00	N	478560	100	24 억	19908	N	N	N	N
50	20250220	161353	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3425	-80	5	-2.28	953601190	274290	73.77	3525	3590	3400	4555	2455	3505	3477.70	0.15	-15044	3711	3607	3556	3452	3401	3582	3427	24	1050	100	2450	5	1	24292555	832	12.69	6.65	12	1.13	270.00	515.00	6780	20250121	-49.48	3400	20250220	0.74	6780	-49.48	20250121	3400	0.74	20250220	6780	-49.48	20250121	3400	0.74	20250220	0.00	N	478560	100	24 억	36075	N	N	N	N
51	20250220	151400	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3450	-55	5	-1.57	886999140	254848	68.55	3525	3590	3400	4555	2455	3505	3480.50	0.15	-14962	3711	3607	3556	3452	3401	3582	3427	24	1050	100	2450	5	1	24292555	838	12.78	6.70	12	1.05	270.00	515.00	6780	20250121	-49.12	3400	20250220	1.47	6780	-49.12	20250121	3400	1.47	20250220	6780	-49.12	20250121	3400	1.47	20250220	0.00	N	478560	100	24 억	36075	N	N	N	N
52	20250220	141359	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3435	-70	5	-2.00	726313605	207956	55.93	3525	3590	3415	4555	2455	3505	3492.63	0.15	-16032	3711	3607	3556	3452	3401	3582	3427	24	1050	100	2450	5	1	24292555	834	12.72	6.67	12	0.86	270.00	515.00	6780	20250121	-49.34	3415	20250220	0.59	6780	-49.34	20250121	3415	0.59	20250220	6780	-49.34	20250121	3415	0.59	20250220	0.00	N	478560	100	24 억	36075	N	N	N	N
53	20250220	131356	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3465	-40	5	-1.14	556075305	158481	42.63	3525	3590	3420	4555	2455	3505	3508.78	0.15	-13405	3711	3607	3556	3452	3401	3582	3427	24	1050	100	2450	5	1	24292555	842	12.83	6.73	12	0.65	270.00	515.00	6780	20250121	-48.89	3420	20250220	1.32	6780	-48.89	20250121	3420	1.32	20250220	6780	-48.89	20250121	3420	1.32	20250220	0.00	N	478560	100	24 억	36075	N	N	N	N
54	20250220	121357	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3510	5	2	0.14	405137405	115099	30.96	3525	3590	3495	4555	2455	3505	3519.91	0.15	-6017	3711	3607	3556	3452	3401	3582	3427	24	1050	100	2450	5	1	24292555	853	13.00	6.82	12	0.47	270.00	515.00	6780	20250121	-48.23	3495	20250220	0.43	6780	-48.23	20250121	3495	0.43	20250220	6780	-48.23	20250121	3495	0.43	20250220	0.00	N	478560	100	24 억	36075	N	N	N	N
55	20250220	111356	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3500	-5	5	-0.14	376004950	106789	28.72	3525	3590	3495	4555	2455	3505	3521.01	0.15	-5437	3711	3607	3556	3452	3401	3582	3427	24	1050	100	2450	5	1	24292555	850	12.96	6.80	12	0.44	270.00	515.00	6780	20250121	-48.38	3495	20250220	0.14	6780	-48.38	20250121	3495	0.14	20250220	6780	-48.38	20250121	3495	0.14	20250220	0.00	N	478560	100	24 억	36075	N	N	N	N
56	20250220	101357	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3510	5	2	0.14	288268590	81780	22.00	3525	3590	3495	4555	2455	3505	3524.93	0.15	-5015	3711	3607	3556	3452	3401	3582	3427	24	1050	100	2450	5	1	24292555	853	13.00	6.82	12	0.34	270.00	515.00	6780	20250121	-48.23	3495	20250220	0.43	6780	-48.23	20250121	3495	0.43	20250220	6780	-48.23	20250121	3495	0.43	20250220	0.00	N	478560	100	24 억	36075	N	N	N	N
57	20250220	091401	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3525	20	2	0.57	81785265	23238	6.25	3525	3555	3495	4555	2455	3505	3519.48	0.15	-5626	3711	3607	3556	3452	3401	3582	3427	24	1050	100	2450	5	1	24292555	856	13.06	6.84	12	0.10	270.00	515.00	6780	20250121	-48.01	3495	20250220	0.86	6780	-48.01	20250121	3495	0.86	20250220	6780	-48.01	20250121	3495	0.86	20250220	0.00	N	478560	100	24 억	36075	N	N	N	N
58	20250219	161351	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3505	-20	5	-0.57	1306811635	364965	124.03	3545	3660	3505	4580	2470	3525	3581.47	0.20	-12345	3691	3607	3551	3467	3411	3580	3440	24	1055	100	2460	5	1	24292555	851	12.98	6.81	12	1.50	270.00	515.00	6780	20250121	-48.30	3495	20250218	0.29	6780	-48.30	20250121	3495	0.29	20250218	6780	-48.30	20250121	3495	0.29	20250218	0.00	N	478560	100	24 억	48434	N	N	N	N
59	20250219	151356	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3545	20	2	0.57	1177652830	328277	111.57	3545	3660	3520	4580	2470	3525	3587.40	0.20	-8339	3691	3607	3551	3467	3411	3580	3440	24	1055	100	2460	5	1	24292555	861	13.13	6.88	12	1.35	270.00	515.00	6780	20250121	-47.71	3495	20250218	1.43	6780	-47.71	20250121	3495	1.43	20250218	6780	-47.71	20250121	3495	1.43	20250218	0.00	N	478560	100	24 억	48434	N	N	N	N
60	20250219	141351	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3540	15	2	0.43	1079727410	300620	102.17	3545	3660	3520	4580	2470	3525	3591.69	0.20	-5865	3691	3607	3551	3467	3411	3580	3440	24	1055	100	2460	5	1	24292555	860	13.11	6.87	12	1.24	270.00	515.00	6780	20250121	-47.79	3495	20250218	1.29	6780	-47.79	20250121	3495	1.29	20250218	6780	-47.79	20250121	3495	1.29	20250218	0.00	N	478560	100	24 억	48434	N	N	N	N
61	20250219	131351	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3560	35	2	0.99	1035125720	288017	97.88	3545	3660	3520	4580	2470	3525	3594.00	0.20	-5848	3691	3607	3551	3467	3411	3580	3440	24	1055	100	2460	5	1	24292555	865	13.19	6.91	12	1.19	270.00	515.00	6780	20250121	-47.49	3495	20250218	1.86	6780	-47.49	20250121	3495	1.86	20250218	6780	-47.49	20250121	3495	1.86	20250218	0.00	N	478560	100	24 억	48434	N	N	N	N
62	20250219	121351	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3550	25	2	0.71	1000354935	278244	94.56	3545	3660	3520	4580	2470	3525	3595.27	0.20	-5507	3691	3607	3551	3467	3411	3580	3440	24	1055	100	2460	5	1	24292555	862	13.15	6.89	12	1.15	270.00	515.00	6780	20250121	-47.64	3495	20250218	1.57	6780	-47.64	20250121	3495	1.57	20250218	6780	-47.64	20250121	3495	1.57	20250218	0.00	N	478560	100	24 억	48434	N	N	N	N
63	20250219	111352	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3550	25	2	0.71	895159340	248752	84.54	3545	3660	3525	4580	2470	3525	3598.63	0.20	1828	3691	3607	3551	3467	3411	3580	3440	24	1055	100	2460	5	1	24292555	862	13.15	6.89	12	1.02	270.00	515.00	6780	20250121	-47.64	3495	20250218	1.57	6780	-47.64	20250121	3495	1.57	20250218	6780	-47.64	20250121	3495	1.57	20250218	0.00	N	478560	100	24 억	48434	N	N	N	N
64	20250219	101352	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3640	115	2	3.26	618978100	171382	58.24	3545	3660	3535	4580	2470	3525	3611.74	0.20	13487	3691	3607	3551	3467	3411	3580	3440	24	1055	100	2460	5	1	24292555	884	13.48	7.07	12	0.71	270.00	515.00	6780	20250121	-46.31	3495	20250218	4.15	6780	-46.31	20250121	3495	4.15	20250218	6780	-46.31	20250121	3495	4.15	20250218	0.00	N	478560	100	24 억	48434	N	N	N	N
65	20250219	091354	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3625	100	2	2.84	130387365	36505	12.41	3545	3645	3535	4580	2470	3525	3571.90	0.20	1984	3691	3607	3551	3467	3411	3580	3440	24	1055	100	2460	5	1	24292555	881	13.43	7.04	12	0.15	270.00	515.00	6780	20250121	-46.53	3495	20250218	3.72	6780	-46.53	20250121	3495	3.72	20250218	6780	-46.53	20250121	3495	3.72	20250218	0.00	N	478560	100	24 억	48434	N	N	N	N
66	20250218	161347	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3525	-85	5	-2.35	1020236565	288908	118.82	3610	3635	3495	4690	2530	3610	3531.21	0.14	13793	3820	3715	3630	3525	3440	3672	3482	24	1080	100	2520	5	1	24292555	856	13.06	6.84	12	1.19	270.00	515.00	6780	20250121	-48.01	3495	20250218	0.86	6780	-48.01	20250121	3495	0.86	20250218	6780	-48.01	20250121	3495	0.86	20250218	0.00	N	478560	100	24 억	34641	N	N	N	N
67	20250218	151347	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3530	-80	5	-2.22	977935420	276910	113.88	3610	3635	3495	4690	2530	3610	3531.44	0.14	15068	3820	3715	3630	3525	3440	3672	3482	24	1080	100	2520	5	1	24292555	858	13.07	6.85	12	1.14	270.00	515.00	6780	20250121	-47.94	3495	20250218	1.00	6780	-47.94	20250121	3495	1.00	20250218	6780	-47.94	20250121	3495	1.00	20250218	0.00	N	478560	100	24 억	34641	N	N	N	N
68	20250218	141350	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3530	-80	5	-2.22	880411320	249260	102.51	3610	3635	3495	4690	2530	3610	3531.92	0.14	16780	3820	3715	3630	3525	3440	3672	3482	24	1080	100	2520	5	1	24292555	858	13.07	6.85	12	1.03	270.00	515.00	6780	20250121	-47.94	3495	20250218	1.00	6780	-47.94	20250121	3495	1.00	20250218	6780	-47.94	20250121	3495	1.00	20250218	0.00	N	478560	100	24 억	34641	N	N	N	N
69	20250218	131347	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3520	-90	5	-2.49	734204320	207600	85.38	3610	3635	3495	4690	2530	3610	3536.43	0.14	13931	3820	3715	3630	3525	3440	3672	3482	24	1080	100	2520	5	1	24292555	855	13.04	6.83	12	0.85	270.00	515.00	6780	20250121	-48.08	3495	20250218	0.72	6780	-48.08	20250121	3495	0.72	20250218	6780	-48.08	20250121	3495	0.72	20250218	0.00	N	478560	100	24 억	34641	N	N	N	N
70	20250218	121349	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3545	-65	5	-1.80	648218315	183156	75.32	3610	3635	3495	4690	2530	3610	3538.94	0.14	12387	3820	3715	3630	3525	3440	3672	3482	24	1080	100	2520	5	1	24292555	861	13.13	6.88	12	0.75	270.00	515.00	6780	20250121	-47.71	3495	20250218	1.43	6780	-47.71	20250121	3495	1.43	20250218	6780	-47.71	20250121	3495	1.43	20250218	0.00	N	478560	100	24 억	34641	N	N	N	N
71	20250218	111345	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3555	-55	5	-1.52	572118290	161664	66.49	3610	3635	3495	4690	2530	3610	3538.68	0.14	10418	3820	3715	3630	3525	3440	3672	3482	24	1080	100	2520	5	1	24292555	864	13.17	6.90	12	0.67	270.00	515.00	6780	20250121	-47.57	3495	20250218	1.72	6780	-47.57	20250121	3495	1.72	20250218	6780	-47.57	20250121	3495	1.72	20250218	0.00	N	478560	100	24 억	34641	N	N	N	N
72	20250218	101346	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3535	-75	5	-2.08	499611575	141183	58.06	3610	3635	3495	4690	2530	3610	3538.46	0.14	9746	3820	3715	3630	3525	3440	3672	3482	24	1080	100	2520	5	1	24292555	859	13.09	6.86	12	0.58	270.00	515.00	6780	20250121	-47.86	3495	20250218	1.14	6780	-47.86	20250121	3495	1.14	20250218	6780	-47.86	20250121	3495	1.14	20250218	0.00	N	478560	100	24 억	34641	N	N	N	N
73	20250218	091351	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3570	-40	5	-1.11	132115940	36858	15.16	3610	3635	3515	4690	2530	3610	3584.06	0.14	997	3820	3715	3630	3525	3440	3672	3482	24	1080	100	2520	5	1	24292555	867	13.22	6.93	12	0.15	270.00	515.00	6780	20250121	-47.35	3515	20250218	1.56	6780	-47.35	20250121	3515	1.56	20250218	6780	-47.35	20250121	3515	1.56	20250218	0.00	N	478560	100	24 억	34641	N	N	N	N
74	20250217	161346	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3610	-15	5	-0.41	849450570	232017	44.57	3630	3735	3545	4710	2540	3625	3661.61	0.16	-4986	3905	3765	3690	3550	3475	3727	3512	24	1085	100	2530	5	1	24292555	877	13.37	7.01	12	0.96	270.00	515.00	6780	20250121	-46.76	3545	20250217	1.83	6780	-46.76	20250121	3545	1.83	20250217	6780	-46.76	20250121	3545	1.83	20250217	0.00	N	478560	100	24 억	39627	N	N	N	N
75	20250217	151343	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3615	-10	5	-0.28	752846160	205256	39.43	3630	3735	3545	4710	2540	3625	3667.87	0.16	-2630	3905	3765	3690	3550	3475	3727	3512	24	1085	100	2530	5	1	24292555	878	13.39	7.02	12	0.84	270.00	515.00	6780	20250121	-46.68	3545	20250217	1.97	6780	-46.68	20250121	3545	1.97	20250217	6780	-46.68	20250121	3545	1.97	20250217	0.00	N	478560	100	24 억	39627	N	N	N	N
76	20250217	141342	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3680	55	2	1.52	545667950	148134	28.46	3630	3735	3630	4710	2540	3625	3683.67	0.16	-570	3905	3765	3690	3550	3475	3727	3512	24	1085	100	2530	5	1	24292555	894	13.63	7.15	12	0.61	270.00	515.00	6780	20250121	-45.72	3615	20250214	1.80	6780	-45.72	20250121	3615	1.80	20250214	6780	-45.72	20250121	3615	1.80	20250214	0.00	N	478560	100	24 억	39627	N	N	N	N
77	20250217	131348	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3680	55	2	1.52	481809650	130755	25.12	3630	3735	3630	4710	2540	3625	3684.90	0.16	-2630	3905	3765	3690	3550	3475	3727	3512	24	1085	100	2530	5	1	24292555	894	13.63	7.15	12	0.54	270.00	515.00	6780	20250121	-45.72	3615	20250214	1.80	6780	-45.72	20250121	3615	1.80	20250214	6780	-45.72	20250121	3615	1.80	20250214	0.00	N	478560	100	24 억	39627	N	N	N	N
78	20250217	121347	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3680	55	2	1.52	395892080	107342	20.62	3630	3735	3630	4710	2540	3625	3688.23	0.16	-885	3905	3765	3690	3550	3475	3727	3512	24	1085	100	2530	5	1	24292555	894	13.63	7.15	12	0.44	270.00	515.00	6780	20250121	-45.72	3615	20250214	1.80	6780	-45.72	20250121	3615	1.80	20250214	6780	-45.72	20250121	3615	1.80	20250214	0.00	N	478560	100	24 억	39627	N	N	N	N
79	20250217	111345	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3700	75	2	2.07	344496740	93416	17.94	3630	3735	3630	4710	2540	3625	3687.87	0.16	266	3905	3765	3690	3550	3475	3727	3512	24	1085	100	2530	5	1	24292555	899	13.70	7.18	12	0.38	270.00	515.00	6780	20250121	-45.43	3615	20250214	2.35	6780	-45.43	20250121	3615	2.35	20250214	6780	-45.43	20250121	3615	2.35	20250214	0.00	N	478560	100	24 억	39627	N	N	N	N
80	20250217	101341	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3700	75	2	2.07	255964105	69463	13.34	3630	3735	3630	4710	2540	3625	3685.03	0.16	6410	3905	3765	3690	3550	3475	3727	3512	24	1085	100	2530	5	1	24292555	899	13.70	7.18	12	0.29	270.00	515.00	6780	20250121	-45.43	3615	20250214	2.35	6780	-45.43	20250121	3615	2.35	20250214	6780	-45.43	20250121	3615	2.35	20250214	0.00	N	478560	100	24 억	39627	N	N	N	N
81	20250217	091344	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3680	55	2	1.52	149359355	40482	7.78	3630	3735	3630	4710	2540	3625	3689.77	0.16	741	3905	3765	3690	3550	3475	3727	3512	24	1085	100	2530	5	1	24292555	894	13.63	7.15	12	0.17	270.00	515.00	6780	20250121	-45.72	3615	20250214	1.80	6780	-45.72	20250121	3615	1.80	20250214	6780	-45.72	20250121	3615	1.80	20250214	0.00	N	478560	100	24 억	39627	N	N	N	N
82	20250214	161335	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3625	-230	5	-5.97	1884800650	511103	72.66	3805	3830	3615	5010	2700	3855	3687.73	0.25	-20246	4161	4007	3931	3777	3701	3970	3740	24	1155	100	2690	5	1	24292555	881	13.43	7.04	12	2.10	270.00	515.00	6780	20250121	-46.53	3615	20250214	0.28	6780	-46.53	20250121	3615	0.28	20250214	6780	-46.53	20250121	3615	0.28	20250214	0.00	N	478560	100	24 억	59823	N	N	N	N
83	20250214	151335	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3635	-220	5	-5.71	1809682145	490397	69.72	3805	3830	3615	5010	2700	3855	3690.14	0.25	-19794	4161	4007	3931	3777	3701	3970	3740	24	1155	100	2690	5	1	24292555	883	13.46	7.06	12	2.02	270.00	515.00	6780	20250121	-46.39	3615	20250214	0.55	6780	-46.39	20250121	3615	0.55	20250214	6780	-46.39	20250121	3615	0.55	20250214	0.00	N	478560	100	24 억	59823	N	N	N	N
84	20250214	141335	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3670	-185	5	-4.80	1528682205	413279	58.75	3805	3830	3640	5010	2700	3855	3698.80	0.25	-14484	4161	4007	3931	3777	3701	3970	3740	24	1155	100	2690	5	1	24292555	892	13.59	7.13	12	1.70	270.00	515.00	6780	20250121	-45.87	3640	20250214	0.82	6780	-45.87	20250121	3640	0.82	20250214	6780	-45.87	20250121	3640	0.82	20250214	0.00	N	478560	100	24 억	59823	N	N	N	N
85	20250214	131338	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3685	-170	5	-4.41	1299240820	350712	49.86	3805	3830	3645	5010	2700	3855	3704.45	0.25	-7598	4161	4007	3931	3777	3701	3970	3740	24	1155	100	2690	5	1	24292555	895	13.65	7.16	12	1.44	270.00	515.00	6780	20250121	-45.65	3645	20250214	1.10	6780	-45.65	20250121	3645	1.10	20250214	6780	-45.65	20250121	3645	1.10	20250214	0.00	N	478560	100	24 억	59823	N	N	N	N
86	20250214	121335	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3685	-170	5	-4.41	1204689825	325064	46.21	3805	3830	3645	5010	2700	3855	3705.87	0.25	-7495	4161	4007	3931	3777	3701	3970	3740	24	1155	100	2690	5	1	24292555	895	13.65	7.16	12	1.34	270.00	515.00	6780	20250121	-45.65	3645	20250214	1.10	6780	-45.65	20250121	3645	1.10	20250214	6780	-45.65	20250121	3645	1.10	20250214	0.00	N	478560	100	24 억	59823	N	N	N	N
87	20250214	111330	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3670	-185	5	-4.80	1007752715	271293	38.57	3805	3830	3650	5010	2700	3855	3714.47	0.25	-11587	4161	4007	3931	3777	3701	3970	3740	24	1155	100	2690	5	1	24292555	892	13.59	7.13	12	1.12	270.00	515.00	6780	20250121	-45.87	3650	20250214	0.55	6780	-45.87	20250121	3650	0.55	20250214	6780	-45.87	20250121	3650	0.55	20250214	0.00	N	478560	100	24 억	59823	N	N	N	N
88	20250214	101331	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3735	-120	5	-3.11	583273345	155904	22.16	3805	3830	3700	5010	2700	3855	3741.01	0.25	-5322	4161	4007	3931	3777	3701	3970	3740	24	1155	100	2690	5	1	24292555	907	13.83	7.25	12	0.64	270.00	515.00	6780	20250121	-44.91	3700	20250214	0.95	6780	-44.91	20250121	3700	0.95	20250214	6780	-44.91	20250121	3700	0.95	20250214	0.00	N	478560	100	24 억	59823	N	N	N	N
89	20250214	091336	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3745	-110	5	-2.85	293374950	78341	11.14	3805	3830	3700	5010	2700	3855	3744.42	0.25	-7481	4161	4007	3931	3777	3701	3970	3740	24	1155	100	2690	5	1	24292555	910	13.87	7.27	12	0.32	270.00	515.00	6780	20250121	-44.76	3700	20250214	1.22	6780	-44.76	20250121	3700	1.22	20250214	6780	-44.76	20250121	3700	1.22	20250214	0.00	N	478560	100	24 억	59823	N	N	N	N
90	20250213	161324	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3855	-180	5	-4.46	2722479285	684655	22.76	4010	4085	3855	5240	2825	4035	3977.04	0.24	2015	4665	4350	4190	3875	3715	4270	3795	24	1205	100	2820	5	1	24292555	936	14.28	7.49	12	2.82	270.00	515.00	6780	20250121	-43.14	3855	20250213	0.00	6780	-43.14	20250121	3855	0.00	20250213	6780	-43.14	20250121	3855	0.00	20250213	0.00	N	478560	100	24 억	57808	N	N	N	N
91	20250213	151326	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3895	-140	5	-3.47	2526738005	634000	21.08	4010	4085	3880	5240	2825	4035	3985.39	0.24	4069	4665	4350	4190	3875	3715	4270	3795	24	1205	100	2820	5	1	24292555	946	14.43	7.56	12	2.61	270.00	515.00	6780	20250121	-42.55	3880	20250213	0.39	6780	-42.55	20250121	3880	0.39	20250213	6780	-42.55	20250121	3880	0.39	20250213	0.00	N	478560	100	24 억	57808	N	N	N	N
92	20250213	141321	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	3975	-60	5	-1.49	1750202260	436402	14.51	4010	4085	3950	5240	2825	4035	4010.53	0.24	2394	4665	4350	4190	3875	3715	4270	3795	24	1205	100	2820	5	1	24292555	966	14.72	7.72	12	1.80	270.00	515.00	6780	20250121	-41.37	3950	20250213	0.63	6780	-41.37	20250121	3950	0.63	20250213	6780	-41.37	20250121	3950	0.63	20250213	0.00	N	478560	100	24 억	57808	N	N	N	N
93	20250213	131322	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4000	-35	5	-0.87	1311664920	325946	10.84	4010	4085	3985	5240	2825	4035	4024.18	0.24	2867	4665	4350	4190	3875	3715	4270	3795	24	1205	100	2820	5	1	24292555	972	14.81	7.77	12	1.34	270.00	515.00	6780	20250121	-41.00	3955	20250206	1.14	6780	-41.00	20250121	3955	1.14	20250206	6780	-41.00	20250121	3955	1.14	20250206	0.00	N	478560	100	24 억	57808	N	N	N	N
94	20250213	121322	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4030	-5	5	-0.12	862843650	213876	7.11	4010	4085	4005	5240	2825	4035	4034.32	0.24	10269	4665	4350	4190	3875	3715	4270	3795	24	1205	100	2820	5	1	24292555	979	14.93	7.83	12	0.88	270.00	515.00	6780	20250121	-40.56	3955	20250206	1.90	6780	-40.56	20250121	3955	1.90	20250206	6780	-40.56	20250121	3955	1.90	20250206	0.00	N	478560	100	24 억	57808	N	N	N	N
95	20250213	111321	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4035	0	3	0.00	733766145	181818	6.04	4010	4085	4005	5240	2825	4035	4035.72	0.24	5907	4665	4350	4190	3875	3715	4270	3795	24	1205	100	2820	5	1	24292555	980	14.94	7.83	12	0.75	270.00	515.00	6780	20250121	-40.49	3955	20250206	2.02	6780	-40.49	20250121	3955	2.02	20250206	6780	-40.49	20250121	3955	2.02	20250206	0.00	N	478560	100	24 억	57808	N	N	N	N
96	20250213	101321	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4045	10	2	0.25	515647775	127790	4.25	4010	4085	4005	5240	2825	4035	4035.12	0.24	5422	4665	4350	4190	3875	3715	4270	3795	24	1205	100	2820	5	1	24292555	983	14.98	7.85	12	0.53	270.00	515.00	6780	20250121	-40.34	3955	20250206	2.28	6780	-40.34	20250121	3955	2.28	20250206	6780	-40.34	20250121	3955	2.28	20250206	0.00	N	478560	100	24 억	57808	N	N	N	N
97	20250213	091315	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4070	35	2	0.87	223816385	55536	1.85	4010	4070	4005	5240	2825	4035	4030.11	0.24	4494	4665	4350	4190	3875	3715	4270	3795	24	1205	100	2820	5	1	24292555	989	15.07	7.90	12	0.23	270.00	515.00	6780	20250121	-39.97	3955	20250206	2.91	6780	-39.97	20250121	3955	2.91	20250206	6780	-39.97	20250121	3955	2.91	20250206	0.00	N	478560	100	24 억	57808	N	N	N	N
98	20250212	161312	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4035	-75	5	-1.82	12691360730	2987803	286.22	4145	4505	4030	5340	2880	4110	4247.81	0.01	55647	4440	4275	4185	4020	3930	4230	3975	24	1230	100	2870	5	1	24292555	980	14.94	7.83	12	12.30	270.00	515.00	6780	20250121	-40.49	3955	20250206	2.02	6780	-40.49	20250121	3955	2.02	20250206	6780	-40.49	20250121	3955	2.02	20250206	0.00	N	478560	100	24 억	2161	N	N	N	N
99	20250212	151311	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4055	-55	5	-1.34	12505192440	2941706	281.81	4145	4505	4030	5340	2880	4110	4251.00	0.01	55920	4440	4275	4185	4020	3930	4230	3975	24	1230	100	2870	5	1	24292555	985	15.02	7.87	12	12.11	270.00	515.00	6780	20250121	-40.19	3955	20250206	2.53	6780	-40.19	20250121	3955	2.53	20250206	6780	-40.19	20250121	3955	2.53	20250206	0.00	N	478560	100	24 억	2161	N	N	N	N
100	20250212	141313	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4095	-15	5	-0.36	11670611175	2735822	262.08	4145	4505	4050	5340	2880	4110	4265.85	0.01	88544	4440	4275	4185	4020	3930	4230	3975	24	1230	100	2870	5	1	24292555	995	15.17	7.95	12	11.26	270.00	515.00	6780	20250121	-39.60	3955	20250206	3.54	6780	-39.60	20250121	3955	3.54	20250206	6780	-39.60	20250121	3955	3.54	20250206	0.00	N	478560	100	24 억	2161	N	N	N	N
101	20250212	131316	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4070	-40	5	-0.97	11320692705	2649997	253.86	4145	4505	4050	5340	2880	4110	4271.96	0.01	90627	4440	4275	4185	4020	3930	4230	3975	24	1230	100	2870	5	1	24292555	989	15.07	7.90	12	10.91	270.00	515.00	6780	20250121	-39.97	3955	20250206	2.91	6780	-39.97	20250121	3955	2.91	20250206	6780	-39.97	20250121	3955	2.91	20250206	0.00	N	478560	100	24 억	2161	N	N	N	N
102	20250212	121311	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4120	10	2	0.24	10629907560	2481257	237.70	4145	4505	4050	5340	2880	4110	4284.08	0.01	102223	4440	4275	4185	4020	3930	4230	3975	24	1230	100	2870	5	1	24292555	1001	15.26	8.00	12	10.21	270.00	515.00	6780	20250121	-39.23	3955	20250206	4.17	6780	-39.23	20250121	3955	4.17	20250206	6780	-39.23	20250121	3955	4.17	20250206	0.00	N	478560	100	24 억	2161	N	N	N	N
103	20250212	111310	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4190	80	2	1.95	1021514960	246871	23.65	4145	4205	4070	5340	2880	4110	4137.85	0.01	-528	4440	4275	4185	4020	3930	4230	3975	24	1230	100	2870	5	1	24292555	1018	15.52	8.14	12	1.02	270.00	515.00	6780	20250121	-38.20	3955	20250206	5.94	6780	-38.20	20250121	3955	5.94	20250206	6780	-38.20	20250121	3955	5.94	20250206	0.00	N	478560	100	24 억	2161	N	N	N	N
104	20250212	101304	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4130	20	2	0.49	585527455	142001	13.60	4145	4170	4070	5340	2880	4110	4123.40	0.01	-2139	4440	4275	4185	4020	3930	4230	3975	24	1230	100	2870	5	1	24292555	1003	15.30	8.02	12	0.58	270.00	515.00	6780	20250121	-39.09	3955	20250206	4.42	6780	-39.09	20250121	3955	4.42	20250206	6780	-39.09	20250121	3955	4.42	20250206	0.00	N	478560	100	24 억	2161	N	N	N	N
105	20250212	091209	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4120	10	2	0.24	313049740	75637	7.25	4145	4170	4115	5340	2880	4110	4138.84	0.01	-2089	4440	4275	4185	4020	3930	4230	3975	24	1230	100	2870	5	1	24292555	1001	15.26	8.00	12	0.31	270.00	515.00	6780	20250121	-39.23	3955	20250206	4.17	6780	-39.23	20250121	3955	4.17	20250206	6780	-39.23	20250121	3955	4.17	20250206	0.00	N	478560	100	24 억	2161	N	N	N	N
106	20250211	161315	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4110	-120	5	-2.84	4324838445	1021447	19.73	4255	4350	4095	5490	2965	4230	4234.45	0.05	-10007	4886	4557	4321	3992	3756	4722	4157	24	1260	100	2960	5	1	24292555	998	15.22	7.98	12	4.20	270.00	515.00	6780	20250121	-39.38	3955	20250206	3.92	6780	-39.38	20250121	3955	3.92	20250206	6780	-39.38	20250121	3955	3.92	20250206	0.00	N	478560	100	24 억	12168	N	N	N	N
107	20250211	151316	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4100	-130	5	-3.07	4157865340	980763	18.94	4255	4350	4100	5490	2965	4230	4239.45	0.05	-10532	4886	4557	4321	3992	3756	4722	4157	24	1260	100	2960	5	1	24292555	996	15.19	7.96	12	4.04	270.00	515.00	6780	20250121	-39.53	3955	20250206	3.67	6780	-39.53	20250121	3955	3.67	20250206	6780	-39.53	20250121	3955	3.67	20250206	0.00	N	478560	100	24 억	12168	N	N	N	N
108	20250211	141314	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4135	-95	5	-2.25	3805583865	895335	17.29	4255	4350	4130	5490	2965	4230	4250.53	0.05	-11695	4886	4557	4321	3992	3756	4722	4157	24	1260	100	2960	5	1	24292555	1004	15.31	8.03	12	3.69	270.00	515.00	6780	20250121	-39.01	3955	20250206	4.55	6780	-39.01	20250121	3955	4.55	20250206	6780	-39.01	20250121	3955	4.55	20250206	0.00	N	478560	100	24 억	12168	N	N	N	N
109	20250211	131315	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4170	-60	5	-1.42	3535235305	830071	16.03	4255	4350	4135	5490	2965	4230	4259.07	0.05	-12120	4886	4557	4321	3992	3756	4722	4157	24	1260	100	2960	5	1	24292555	1013	15.44	8.10	12	3.42	270.00	515.00	6780	20250121	-38.50	3955	20250206	5.44	6780	-38.50	20250121	3955	5.44	20250206	6780	-38.50	20250121	3955	5.44	20250206	0.00	N	478560	100	24 억	12168	N	N	N	N
110	20250211	121313	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4200	-30	5	-0.71	3144260805	736142	14.22	4255	4350	4175	5490	2965	4230	4271.46	0.05	-11671	4886	4557	4321	3992	3756	4722	4157	24	1260	100	2960	5	1	24292555	1020	15.56	8.16	12	3.03	270.00	515.00	6780	20250121	-38.05	3955	20250206	6.19	6780	-38.05	20250121	3955	6.19	20250206	6780	-38.05	20250121	3955	6.19	20250206	0.00	N	478560	100	24 억	12168	N	N	N	N
111	20250211	111315	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4270	40	2	0.95	2697063955	630063	12.17	4255	4350	4205	5490	2965	4230	4280.89	0.05	-10772	4886	4557	4321	3992	3756	4722	4157	24	1260	100	2960	5	1	24292555	1037	15.81	8.29	12	2.59	270.00	515.00	6780	20250121	-37.02	3955	20250206	7.96	6780	-37.02	20250121	3955	7.96	20250206	6780	-37.02	20250121	3955	7.96	20250206	0.00	N	478560	100	24 억	12168	N	N	N	N
112	20250211	101312	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4250	20	2	0.47	2079777490	485712	9.38	4255	4350	4205	5490	2965	4230	4282.27	0.05	-7488	4886	4557	4321	3992	3756	4722	4157	24	1260	100	2960	5	1	24292555	1032	15.74	8.25	12	2.00	270.00	515.00	6780	20250121	-37.32	3955	20250206	7.46	6780	-37.32	20250121	3955	7.46	20250206	6780	-37.32	20250121	3955	7.46	20250206	0.00	N	478560	100	24 억	12168	N	N	N	N
113	20250211	091320	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4245	15	2	0.35	741247810	173970	3.36	4255	4305	4205	5490	2965	4230	4261.38	0.05	-11560	4886	4557	4321	3992	3756	4722	4157	24	1260	100	2960	5	1	24292555	1031	15.72	8.24	12	0.72	270.00	515.00	6780	20250121	-37.39	3955	20250206	7.33	6780	-37.39	20250121	3955	7.33	20250206	6780	-37.39	20250121	3955	7.33	20250206	0.00	N	478560	100	24 억	12168	N	N	N	N
114	20250210	161306	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4230	180	2	4.44	22469022775	5146473	903.86	4150	4650	4085	5260	2835	4050	4366.10	0.41	-87072	4306	4177	4106	3977	3906	4242	4042	24	1210	100	2830	5	1	24292555	1028	15.67	8.21	12	21.19	270.00	515.00	6780	20250121	-37.61	3955	20250206	6.95	6780	-37.61	20250121	3955	6.95	20250206	6780	-37.61	20250121	3955	6.95	20250206	0.00	N	478560	100	24 억	100505	N	N	N	N
115	20250210	151306	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4165	115	2	2.84	22118945365	5063349	889.26	4150	4650	4085	5260	2835	4050	4368.44	0.41	-92749	4306	4177	4106	3977	3906	4242	4042	24	1210	100	2830	5	1	24292555	1012	15.43	8.09	12	20.84	270.00	515.00	6780	20250121	-38.57	3955	20250206	5.31	6780	-38.57	20250121	3955	5.31	20250206	6780	-38.57	20250121	3955	5.31	20250206	0.00	N	478560	100	24 억	100505	N	N	N	N
116	20250210	141305	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4255	205	2	5.06	20924190430	4778828	839.29	4150	4650	4085	5260	2835	4050	4378.52	0.41	-88393	4306	4177	4106	3977	3906	4242	4042	24	1210	100	2830	5	1	24292555	1034	15.76	8.26	12	19.67	270.00	515.00	6780	20250121	-37.24	3955	20250206	7.59	6780	-37.24	20250121	3955	7.59	20250206	6780	-37.24	20250121	3955	7.59	20250206	0.00	N	478560	100	24 억	100505	N	N	N	N
117	20250210	131308	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4295	245	2	6.05	19675832745	4486825	788.01	4150	4650	4085	5260	2835	4050	4385.25	0.41	-79924	4306	4177	4106	3977	3906	4242	4042	24	1210	100	2830	5	1	24292555	1043	15.91	8.34	12	18.47	270.00	515.00	6780	20250121	-36.65	3955	20250206	8.60	6780	-36.65	20250121	3955	8.60	20250206	6780	-36.65	20250121	3955	8.60	20250206	0.00	N	478560	100	24 억	100505	N	N	N	N
118	20250210	121301	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4470	420	2	10.37	7254408470	1710954	300.49	4150	4490	4085	5260	2835	4050	4239.98	0.41	-88971	4306	4177	4106	3977	3906	4242	4042	24	1210	100	2830	5	1	24292555	1086	16.56	8.68	12	7.04	270.00	515.00	6780	20250121	-34.07	3955	20250206	13.02	6780	-34.07	20250121	3955	13.02	20250206	6780	-34.07	20250121	3955	13.02	20250206	0.00	N	478560	100	24 억	100505	N	N	N	N
119	20250210	111257	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4090	40	2	0.99	3780826690	909868	159.80	4150	4245	4085	5260	2835	4050	4155.36	0.41	-85569	4306	4177	4106	3977	3906	4242	4042	24	1210	100	2830	5	1	24292555	994	15.15	7.94	12	3.75	270.00	515.00	6780	20250121	-39.68	3955	20250206	3.41	6780	-39.68	20250121	3955	3.41	20250206	6780	-39.68	20250121	3955	3.41	20250206	0.00	N	478560	100	24 억	100505	N	N	N	N
120	20250210	101256	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4100	50	2	1.23	3408837040	819213	143.88	4150	4245	4085	5260	2835	4050	4161.11	0.41	-80463	4306	4177	4106	3977	3906	4242	4042	24	1210	100	2830	5	1	24292555	996	15.19	7.96	12	3.37	270.00	515.00	6780	20250121	-39.53	3955	20250206	3.67	6780	-39.53	20250121	3955	3.67	20250206	6780	-39.53	20250121	3955	3.67	20250206	0.00	N	478560	100	24 억	100505	N	N	N	N
121	20250210	091255	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4155	105	2	2.59	1755264185	419735	73.72	4150	4245	4135	5260	2835	4050	4181.84	0.41	-21487	4306	4177	4106	3977	3906	4242	4042	24	1210	100	2830	5	1	24292555	1009	15.39	8.07	12	1.73	270.00	515.00	6780	20250121	-38.72	3955	20250206	5.06	6780	-38.72	20250121	3955	5.06	20250206	6780	-38.72	20250121	3955	5.06	20250206	0.00	N	478560	100	24 억	100505	N	N	N	N
122	20250207	161242	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4050	5	2	0.12	2245028915	546382	51.05	4045	4235	4035	5250	2835	4045	4108.98	0.35	16750	4438	4241	4098	3901	3758	4340	4000	24	1205	100	2830	5	1	24292555	984	15.00	7.86	12	2.25	270.00	515.00	6780	20250121	-40.27	3955	20250206	2.40	6780	-40.27	20250121	3955	2.40	20250206	6780	-40.27	20250121	3955	2.40	20250206	0.00	N	478560	100	24 억	83953	N	N	N	N
123	20250207	151244	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4070	25	2	0.62	2101708760	511035	47.74	4045	4235	4035	5250	2835	4045	4112.65	0.35	21009	4438	4241	4098	3901	3758	4340	4000	24	1205	100	2830	5	1	24292555	989	15.07	7.90	12	2.10	270.00	515.00	6780	20250121	-39.97	3955	20250206	2.91	6780	-39.97	20250121	3955	2.91	20250206	6780	-39.97	20250121	3955	2.91	20250206	0.00	N	478560	100	24 억	83953	N	N	N	N
124	20250207	141243	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4065	20	2	0.49	1866826600	453288	42.35	4045	4235	4035	5250	2835	4045	4118.41	0.35	25230	4438	4241	4098	3901	3758	4340	4000	24	1205	100	2830	5	1	24292555	987	15.06	7.89	12	1.87	270.00	515.00	6780	20250121	-40.04	3955	20250206	2.78	6780	-40.04	20250121	3955	2.78	20250206	6780	-40.04	20250121	3955	2.78	20250206	0.00	N	478560	100	24 억	83953	N	N	N	N
125	20250207	131241	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4090	45	2	1.11	1641199405	398036	37.19	4045	4235	4035	5250	2835	4045	4123.24	0.35	24075	4438	4241	4098	3901	3758	4340	4000	24	1205	100	2830	5	1	24292555	994	15.15	7.94	12	1.64	270.00	515.00	6780	20250121	-39.68	3955	20250206	3.41	6780	-39.68	20250121	3955	3.41	20250206	6780	-39.68	20250121	3955	3.41	20250206	0.00	N	478560	100	24 억	83953	N	N	N	N
126	20250207	121241	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4120	75	2	1.85	1538271030	372953	34.84	4045	4235	4035	5250	2835	4045	4124.57	0.35	21768	4438	4241	4098	3901	3758	4340	4000	24	1205	100	2830	5	1	24292555	1001	15.26	8.00	12	1.54	270.00	515.00	6780	20250121	-39.23	3955	20250206	4.17	6780	-39.23	20250121	3955	4.17	20250206	6780	-39.23	20250121	3955	4.17	20250206	0.00	N	478560	100	24 억	83953	N	N	N	N
127	20250207	111237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4160	115	2	2.84	1265007980	306901	28.67	4045	4235	4035	5250	2835	4045	4121.88	0.35	21927	4438	4241	4098	3901	3758	4340	4000	24	1205	100	2830	5	1	24292555	1011	15.41	8.08	12	1.26	270.00	515.00	6780	20250121	-38.64	3955	20250206	5.18	6780	-38.64	20250121	3955	5.18	20250206	6780	-38.64	20250121	3955	5.18	20250206	0.00	N	478560	100	24 억	83953	N	N	N	N
128	20250207	101242	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4105	60	2	1.48	862458900	209690	19.59	4045	4235	4035	5250	2835	4045	4113.02	0.35	12616	4438	4241	4098	3901	3758	4340	4000	24	1205	100	2830	5	1	24292555	997	15.20	7.97	12	0.86	270.00	515.00	6780	20250121	-39.45	3955	20250206	3.79	6780	-39.45	20250121	3955	3.79	20250206	6780	-39.45	20250121	3955	3.79	20250206	0.00	N	478560	100	24 억	83953	N	N	N	N
129	20250207	091250	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4060	15	2	0.37	168627770	41555	3.88	4045	4090	4035	5250	2835	4045	4057.94	0.35	2959	4438	4241	4098	3901	3758	4340	4000	24	1205	100	2830	5	1	24292555	986	15.04	7.88	12	0.17	270.00	515.00	6780	20250121	-40.12	3955	20250206	2.65	6780	-40.12	20250121	3955	2.65	20250206	6780	-40.12	20250121	3955	2.65	20250206	0.00	N	478560	100	24 억	83953	N	N	N	N
130	20250206	161209	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4045	10	2	0.25	4326445535	1053451	81.24	4000	4295	3955	5240	2825	4035	4107.00	0.35	-1456	4471	4252	4136	3917	3801	4195	3860	24	1205	100	2820	5	1	24292555	983	14.98	7.85	12	4.34	270.00	515.00	6780	20250121	-40.34	3955	20250206	2.28	6780	-40.34	20250121	3955	2.28	20250206	6780	-40.34	20250121	3955	2.28	20250206	0.00	N	478560	100	24 억	84222	N	N	N	N
131	20250206	151216	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4045	10	2	0.25	4109502930	999896	77.11	4000	4295	3955	5240	2825	4035	4109.99	0.35	4560	4471	4252	4136	3917	3801	4195	3860	24	1205	100	2820	5	1	24292555	983	14.98	7.85	12	4.12	270.00	515.00	6780	20250121	-40.34	3955	20250206	2.28	6780	-40.34	20250121	3955	2.28	20250206	6780	-40.34	20250121	3955	2.28	20250206	0.00	N	478560	100	24 억	84222	N	N	N	N
132	20250206	141214	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4050	15	2	0.37	3818787140	927742	71.55	4000	4295	3955	5240	2825	4035	4116.29	0.35	-3798	4471	4252	4136	3917	3801	4195	3860	24	1205	100	2820	5	1	24292555	984	15.00	7.86	12	3.82	270.00	515.00	6780	20250121	-40.27	3955	20250206	2.40	6780	-40.27	20250121	3955	2.40	20250206	6780	-40.27	20250121	3955	2.40	20250206	0.00	N	478560	100	24 억	84222	N	N	N	N
133	20250206	131211	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4170	135	2	3.35	3139696645	762203	58.78	4000	4295	3955	5240	2825	4035	4119.33	0.35	-9486	4471	4252	4136	3917	3801	4195	3860	24	1205	100	2820	5	1	24292555	1013	15.44	8.10	12	3.14	270.00	515.00	6780	20250121	-38.50	3955	20250206	5.44	6780	-38.50	20250121	3955	5.44	20250206	6780	-38.50	20250121	3955	5.44	20250206	0.00	N	478560	100	24 억	84222	N	N	N	N
134	20250206	121208	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4035	0	3	0.00	1078856310	268537	20.71	4000	4090	3955	5240	2825	4035	4017.48	0.35	-2978	4471	4252	4136	3917	3801	4195	3860	24	1205	100	2820	5	1	24292555	980	14.94	7.83	12	1.11	270.00	515.00	6780	20250121	-40.49	3955	20250206	2.02	6780	-40.49	20250121	3955	2.02	20250206	6780	-40.49	20250121	3955	2.02	20250206	0.00	N	478560	100	24 억	84222	N	N	N	N
135	20250206	111204	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4030	-5	5	-0.12	947728520	236011	18.20	4000	4090	3955	5240	2825	4035	4015.54	0.35	-3773	4471	4252	4136	3917	3801	4195	3860	24	1205	100	2820	5	1	24292555	979	14.93	7.83	12	0.97	270.00	515.00	6780	20250121	-40.56	3955	20250206	1.90	6780	-40.56	20250121	3955	1.90	20250206	6780	-40.56	20250121	3955	1.90	20250206	0.00	N	478560	100	24 억	84222	N	N	N	N
136	20250206	101203	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4040	5	2	0.12	691521705	172294	13.29	4000	4090	3955	5240	2825	4035	4013.51	0.35	1199	4471	4252	4136	3917	3801	4195	3860	24	1205	100	2820	5	1	24292555	981	14.96	7.84	12	0.71	270.00	515.00	6780	20250121	-40.41	3955	20250206	2.15	6780	-40.41	20250121	3955	2.15	20250206	6780	-40.41	20250121	3955	2.15	20250206	0.00	N	478560	100	24 억	84222	N	N	N	N
137	20250206	091217	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4010	-25	5	-0.62	292620070	73094	5.64	4000	4060	3955	5240	2825	4035	4002.98	0.35	8529	4471	4252	4136	3917	3801	4195	3860	24	1205	100	2820	5	1	24292555	974	14.85	7.79	12	0.30	270.00	515.00	6780	20250121	-40.86	3955	20250206	1.39	6780	-40.86	20250121	3955	1.39	20250206	6780	-40.86	20250121	3955	1.39	20250206	0.00	N	478560	100	24 억	84222	N	N	N	N
138	20250205	161157	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4035	-160	5	-3.81	5322332135	1270705	96.25	4190	4355	4020	5450	2940	4195	4188.92	0.62	-65679	4778	4486	4313	4021	3848	4400	3935	24	1255	100	2930	5	1	24292555	980	14.94	7.83	12	5.23	270.00	515.00	6780	20250121	-40.49	4020	20250205	0.37	6780	-40.49	20250121	4020	0.37	20250205	6780	-40.49	20250121	4020	0.37	20250205	0.00	N	478560	100	24 억	149795	N	N	N	N
139	20250205	151201	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	4050	-145	5	-3.46	5183158400	1236249	93.64	4190	4355	4020	5450	2940	4195	4192.65	0.62	-65340	4778	4486	4313	4021	3848	4400	3935	24	1255	100	2930	5	1	24292555	984	15.00	7.86	12	5.09	270.00	515.00	6780	20250121	-40.27	4020	20250205	0.75	6780	-40.27	20250121	4020	0.75	20250205	6780	-40.27	20250121	4020	0.75	20250205	0.00	N	478560	100	24 억	149795	N	N	N	N
140	20250205	141200	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4100	-95	5	-2.26	4605972775	1094101	82.87	4190	4355	4090	5450	2940	4195	4209.82	0.62	-32319	4778	4486	4313	4021	3848	4400	3935	24	1255	100	2930	5	1	24292555	996	15.19	7.96	12	4.50	270.00	515.00	6780	20250121	-39.53	4045	20250123	1.36	6780	-39.53	20250121	4045	1.36	20250123	6780	-39.53	20250121	4045	1.36	20250123	0.00	N	478560	100	24 억	149795	N	N	N	N
141	20250205	131158	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4095	-100	5	-2.38	4412203130	1046822	79.29	4190	4355	4090	5450	2940	4195	4214.86	0.62	-39874	4778	4486	4313	4021	3848	4400	3935	24	1255	100	2930	5	1	24292555	995	15.17	7.95	12	4.31	270.00	515.00	6780	20250121	-39.60	4045	20250123	1.24	6780	-39.60	20250121	4045	1.24	20250123	6780	-39.60	20250121	4045	1.24	20250123	0.00	N	478560	100	24 억	149795	N	N	N	N
142	20250205	121201	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4135	-60	5	-1.43	4199543550	995123	75.38	4190	4355	4090	5450	2940	4195	4220.13	0.62	-40196	4778	4486	4313	4021	3848	4400	3935	24	1255	100	2930	5	1	24292555	1004	15.31	8.03	12	4.10	270.00	515.00	6780	20250121	-39.01	4045	20250123	2.22	6780	-39.01	20250121	4045	2.22	20250123	6780	-39.01	20250121	4045	2.22	20250123	0.00	N	478560	100	24 억	149795	N	N	N	N
143	20250205	111156	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4165	-30	5	-0.72	4039904075	956553	72.45	4190	4355	4090	5450	2940	4195	4223.40	0.62	-35405	4778	4486	4313	4021	3848	4400	3935	24	1255	100	2930	5	1	24292555	1012	15.43	8.09	12	3.94	270.00	515.00	6780	20250121	-38.57	4045	20250123	2.97	6780	-38.57	20250121	4045	2.97	20250123	6780	-38.57	20250121	4045	2.97	20250123	0.00	N	478560	100	24 억	149795	N	N	N	N
144	20250205	101206	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4115	-80	5	-1.91	3694442110	873829	66.19	4190	4355	4090	5450	2940	4195	4227.88	0.62	-39348	4778	4486	4313	4021	3848	4400	3935	24	1255	100	2930	5	1	24292555	1000	15.24	7.99	12	3.60	270.00	515.00	6780	20250121	-39.31	4045	20250123	1.73	6780	-39.31	20250121	4045	1.73	20250123	6780	-39.31	20250121	4045	1.73	20250123	0.00	N	478560	100	24 억	149795	N	N	N	N
145	20250205	091218	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4235	40	2	0.95	1906448440	446740	33.84	4190	4355	4165	5450	2940	4195	4267.47	0.62	-12773	4778	4486	4313	4021	3848	4400	3935	24	1255	100	2930	5	1	24292555	1029	15.69	8.22	12	1.84	270.00	515.00	6780	20250121	-37.54	4045	20250123	4.70	6780	-37.54	20250121	4045	4.70	20250123	6780	-37.54	20250121	4045	4.70	20250123	0.00	N	478560	100	24 억	149795	N	N	N	N
146	20250204	161133	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4195	-220	5	-4.98	5553762285	1280931	58.62	4470	4605	4140	5730	3095	4415	4336.10	0.69	-18880	5461	4937	4676	4152	3891	4807	4022	24	1315	100	3090	5	1	24292555	1019	15.54	8.15	12	5.27	270.00	515.00	6780	20250121	-38.13	4045	20250123	3.71	6780	-38.13	20250121	4045	3.71	20250123	6780	-38.13	20250121	4045	3.71	20250123	0.00	N	478560	100	24 억	168024	N	N	N	N
147	20250204	151146	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4180	-235	5	-5.32	5217719945	1200765	54.95	4470	4605	4140	5730	3095	4415	4345.28	0.69	-24052	5461	4937	4676	4152	3891	4807	4022	24	1315	100	3090	5	1	24292555	1015	15.48	8.12	12	4.94	270.00	515.00	6780	20250121	-38.35	4045	20250123	3.34	6780	-38.35	20250121	4045	3.34	20250123	6780	-38.35	20250121	4045	3.34	20250123	0.00	N	478560	100	24 억	168024	N	N	N	N
148	20250204	141145	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4175	-240	5	-5.44	4690677205	1074555	49.17	4470	4605	4140	5730	3095	4415	4365.19	0.69	-24007	5461	4937	4676	4152	3891	4807	4022	24	1315	100	3090	5	1	24292555	1014	15.46	8.11	12	4.42	270.00	515.00	6780	20250121	-38.42	4045	20250123	3.21	6780	-38.42	20250121	4045	3.21	20250123	6780	-38.42	20250121	4045	3.21	20250123	0.00	N	478560	100	24 억	168024	N	N	N	N
149	20250204	131149	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4275	-140	5	-3.17	3521609955	796412	36.44	4470	4605	4255	5730	3095	4415	4421.85	0.69	-11823	5461	4937	4676	4152	3891	4807	4022	24	1315	100	3090	5	1	24292555	1039	15.83	8.30	12	3.28	270.00	515.00	6780	20250121	-36.95	4045	20250123	5.69	6780	-36.95	20250121	4045	5.69	20250123	6780	-36.95	20250121	4045	5.69	20250123	0.00	N	478560	100	24 억	168024	N	N	N	N
150	20250204	121202	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4315	-100	5	-2.27	2921956700	657169	30.07	4470	4605	4255	5730	3095	4415	4446.32	0.69	5991	5461	4937	4676	4152	3891	4807	4022	24	1315	100	3090	5	1	24292555	1048	15.98	8.38	12	2.71	270.00	515.00	6780	20250121	-36.36	4045	20250123	6.67	6780	-36.36	20250121	4045	6.67	20250123	6780	-36.36	20250121	4045	6.67	20250123	0.00	N	478560	100	24 억	168024	N	N	N	N
151	20250204	111141	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4435	20	2	0.45	2238079650	500048	22.88	4470	4605	4375	5730	3095	4415	4475.83	0.69	22770	5461	4937	4676	4152	3891	4807	4022	24	1315	100	3090	5	1	24292555	1077	16.43	8.61	12	2.06	270.00	515.00	6780	20250121	-34.59	4045	20250123	9.64	6780	-34.59	20250121	4045	9.64	20250123	6780	-34.59	20250121	4045	9.64	20250123	0.00	N	478560	100	24 억	168024	N	N	N	N
152	20250204	101148	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4430	15	2	0.34	1834635340	409039	18.72	4470	4605	4375	5730	3095	4415	4485.38	0.69	19057	5461	4937	4676	4152	3891	4807	4022	24	1315	100	3090	5	1	24292555	1076	16.41	8.60	12	1.68	270.00	515.00	6780	20250121	-34.66	4045	20250123	9.52	6780	-34.66	20250121	4045	9.52	20250123	6780	-34.66	20250121	4045	9.52	20250123	0.00	N	478560	100	24 억	168024	N	N	N	N
153	20250204	091143	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4545	130	2	2.94	877280085	193532	8.86	4470	4605	4465	5730	3095	4415	4533.52	0.69	-1911	5461	4937	4676	4152	3891	4807	4022	24	1315	100	3090	5	1	24292555	1104	16.83	8.83	12	0.80	270.00	515.00	6780	20250121	-32.96	4045	20250123	12.36	6780	-32.96	20250121	4045	12.36	20250123	6780	-32.96	20250121	4045	12.36	20250123	0.00	N	478560	100	24 억	168024	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History