KissMeData/298540/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

55 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	20250225	161148	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9740	-70	5	-0.71	124886250	12897	35.96	9750	9770	9620	12750	6870	9810	9682.90	6.96	-4404	10110	9960	9820	9670	9530	9890	9600	74	2940	500	7250	10	1	14765856	1438	3.00	0.45	12	0.09	3252.00	21542.00	16140	20240219	-39.65	8600	20241210	13.26	10180	-4.32	20250115	8990	8.34	20250203	16100	-39.50	20240603	8600	13.26	20241210	3.28	N	298540	500	73 억	1027436	N	N	0	N	N
3	20250225	151148	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9650	-160	5	-1.63	94427960	9753	27.19	9750	9770	9620	12750	6870	9810	9681.94	6.96	-3051	10110	9960	9820	9670	9530	9890	9600	74	2940	500	7250	10	1	14765856	1425	2.97	0.45	12	0.07	3252.00	21542.00	16140	20240219	-40.21	8600	20241210	12.21	10180	-5.21	20250115	8990	7.34	20250203	16100	-40.06	20240603	8600	12.21	20241210	3.28	N	298540	500	73 억	1027436	N	N	0	N	N
4	20250225	141145	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9670	-140	5	-1.43	73178880	7552	21.05	9750	9770	9640	12750	6870	9810	9690.00	6.96	-2108	10110	9960	9820	9670	9530	9890	9600	74	2940	500	7250	10	1	14765856	1428	2.97	0.45	12	0.05	3252.00	21542.00	16140	20240219	-40.09	8600	20241210	12.44	10180	-5.01	20250115	8990	7.56	20250203	16100	-39.94	20240603	8600	12.44	20241210	3.28	N	298540	500	73 억	1027436	N	N	0	N	N
5	20250225	131152	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9660	-150	5	-1.53	68331330	7050	19.65	9750	9770	9640	12750	6870	9810	9692.39	6.96	-1675	10110	9960	9820	9670	9530	9890	9600	74	2940	500	7250	10	1	14765856	1426	2.97	0.45	12	0.05	3252.00	21542.00	16140	20240219	-40.15	8600	20241210	12.33	10180	-5.11	20250115	8990	7.45	20250203	16100	-40.00	20240603	8600	12.33	20241210	3.28	N	298540	500	73 억	1027436	N	N	0	N	N
6	20250225	121149	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9700	-110	5	-1.12	43223440	4455	12.42	9750	9770	9640	12750	6870	9810	9702.23	6.96	-831	10110	9960	9820	9670	9530	9890	9600	74	2940	500	7250	10	1	14765856	1432	2.98	0.45	12	0.03	3252.00	21542.00	16140	20240219	-39.90	8600	20241210	12.79	10180	-4.72	20250115	8990	7.90	20250203	16100	-39.75	20240603	8600	12.79	20241210	3.28	N	298540	500	73 억	1027436	N	N	0	N	N
7	20250225	111147	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9740	-70	5	-0.71	29216880	3009	8.39	9750	9770	9640	12750	6870	9810	9709.83	6.96	-452	10110	9960	9820	9670	9530	9890	9600	74	2940	500	7250	10	1	14765856	1438	3.00	0.45	12	0.02	3252.00	21542.00	16140	20240219	-39.65	8600	20241210	13.26	10180	-4.32	20250115	8990	8.34	20250203	16100	-39.50	20240603	8600	13.26	20241210	3.28	N	298540	500	73 억	1027436	N	N	0	N	N
8	20250225	101145	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9740	-70	5	-0.71	24833810	2559	7.13	9750	9770	9640	12750	6870	9810	9704.50	6.96	-257	10110	9960	9820	9670	9530	9890	9600	74	2940	500	7250	10	1	14765856	1438	3.00	0.45	12	0.02	3252.00	21542.00	16140	20240219	-39.65	8600	20241210	13.26	10180	-4.32	20250115	8990	8.34	20250203	16100	-39.50	20240603	8600	13.26	20241210	3.28	N	298540	500	73 억	1027436	N	N	0	N	N
9	20250225	091152	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9680	-130	5	-1.33	12424460	1282	3.57	9750	9770	9640	12750	6870	9810	9691.47	6.96	195	10110	9960	9820	9670	9530	9890	9600	74	2940	500	7250	10	1	14765856	1429	2.98	0.45	12	0.01	3252.00	21542.00	16140	20240219	-40.02	8600	20241210	12.56	10180	-4.91	20250115	8990	7.68	20250203	16100	-39.88	20240603	8600	12.56	20241210	3.28	N	298540	500	73 억	1027436	N	N	0	N	N
10	20250224	161137	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9810	-60	5	-0.61	351364400	35869	167.83	9870	9970	9680	12830	6910	9870	9795.77	6.92	5822	10156	10012	9856	9712	9556	9935	9635	74	2960	500	7300	10	1	14765856	1449	3.02	0.46	12	0.24	3252.00	21542.00	16170	20240213	-39.33	8600	20241210	14.07	10180	-3.63	20250115	8990	9.12	20250203	16100	-39.07	20240603	8600	14.07	20241210	3.25	N	298540	500	73 억	1021614	N	N	0	N	N
11	20250224	151138	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9720	-150	5	-1.52	320382610	32690	152.96	9870	9970	9700	12830	6910	9870	9800.63	6.92	5884	10156	10012	9856	9712	9556	9935	9635	74	2960	500	7300	10	1	14765856	1435	2.99	0.45	12	0.22	3252.00	21542.00	16170	20240213	-39.89	8600	20241210	13.02	10180	-4.52	20250115	8990	8.12	20250203	16100	-39.63	20240603	8600	13.02	20241210	3.25	N	298540	500	73 억	1021614	N	N	0	N	N
12	20250224	141136	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9740	-130	5	-1.32	304459750	31053	145.30	9870	9970	9700	12830	6910	9870	9804.52	6.92	6407	10156	10012	9856	9712	9556	9935	9635	74	2960	500	7300	10	1	14765856	1438	3.00	0.45	12	0.21	3252.00	21542.00	16170	20240213	-39.76	8600	20241210	13.26	10180	-4.32	20250115	8990	8.34	20250203	16100	-39.50	20240603	8600	13.26	20241210	3.25	N	298540	500	73 억	1021614	N	N	0	N	N
13	20250224	131138	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9810	-60	5	-0.61	266146350	27149	127.03	9870	9970	9700	12830	6910	9870	9803.17	6.92	4242	10156	10012	9856	9712	9556	9935	9635	74	2960	500	7300	10	1	14765856	1449	3.02	0.46	12	0.18	3252.00	21542.00	16170	20240213	-39.33	8600	20241210	14.07	10180	-3.63	20250115	8990	9.12	20250203	16100	-39.07	20240603	8600	14.07	20241210	3.25	N	298540	500	73 억	1021614	N	N	0	N	N
14	20250224	121135	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9770	-100	5	-1.01	63276550	6478	30.31	9870	9870	9700	12830	6910	9870	9767.91	6.92	122	10156	10012	9856	9712	9556	9935	9635	74	2960	500	7300	10	1	14765856	1443	3.00	0.45	12	0.04	3252.00	21542.00	16170	20240213	-39.58	8600	20241210	13.60	10180	-4.03	20250115	8990	8.68	20250203	16100	-39.32	20240603	8600	13.60	20241210	3.25	N	298540	500	73 억	1021614	N	N	0	N	N
15	20250224	111133	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9790	-80	5	-0.81	52207920	5342	25.00	9870	9870	9700	12830	6910	9870	9773.10	6.92	344	10156	10012	9856	9712	9556	9935	9635	74	2960	500	7300	10	1	14765856	1446	3.01	0.45	12	0.04	3252.00	21542.00	16170	20240213	-39.46	8600	20241210	13.84	10180	-3.83	20250115	8990	8.90	20250203	16100	-39.19	20240603	8600	13.84	20241210	3.25	N	298540	500	73 억	1021614	N	N	0	N	N
16	20250224	101132	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9750	-120	5	-1.22	38310190	3917	18.33	9870	9870	9700	12830	6910	9870	9780.49	6.92	48	10156	10012	9856	9712	9556	9935	9635	74	2960	500	7300	10	1	14765856	1440	3.00	0.45	12	0.03	3252.00	21542.00	16170	20240213	-39.70	8600	20241210	13.37	10180	-4.22	20250115	8990	8.45	20250203	16100	-39.44	20240603	8600	13.37	20241210	3.25	N	298540	500	73 억	1021614	N	N	0	N	N
17	20250224	091140	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9750	-120	5	-1.22	15429840	1584	7.41	9870	9870	9700	12830	6910	9870	9741.06	6.92	128	10156	10012	9856	9712	9556	9935	9635	74	2960	500	7300	10	1	14765856	1440	3.00	0.45	12	0.01	3252.00	21542.00	16170	20240213	-39.70	8600	20241210	13.37	10180	-4.22	20250115	8990	8.45	20250203	16100	-39.44	20240603	8600	13.37	20241210	3.25	N	298540	500	73 억	1021614	N	N	0	N	N
18	20250221	161128	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9870	-80	5	-0.80	209091190	21371	50.70	10000	10000	9700	12930	6970	9950	9783.75	6.95	-4752	10276	10112	9846	9682	9416	10195	9765	74	2980	500	7360	10	1	14765856	1457	3.04	0.46	12	0.14	3252.00	21542.00	16220	20240208	-39.15	8600	20241210	14.77	10180	-3.05	20250115	8990	9.79	20250203	16100	-38.70	20240603	8600	14.77	20241210	3.28	N	298540	500	73 억	1026431	N	N	1	N	N
19	20250221	151133	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9800	-150	5	-1.51	199077740	20355	48.29	10000	10000	9700	12930	6970	9950	9780.29	6.95	-4557	10276	10112	9846	9682	9416	10195	9765	74	2980	500	7360	10	1	14765856	1447	3.01	0.45	12	0.14	3252.00	21542.00	16220	20240208	-39.58	8600	20241210	13.95	10180	-3.73	20250115	8990	9.01	20250203	16100	-39.13	20240603	8600	13.95	20241210	3.28	N	298540	500	73 억	1026431	N	N	1	N	N
20	20250221	141134	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9800	-150	5	-1.51	192713930	19707	46.75	10000	10000	9700	12930	6970	9950	9778.96	6.95	-4594	10276	10112	9846	9682	9416	10195	9765	74	2980	500	7360	10	1	14765856	1447	3.01	0.45	12	0.13	3252.00	21542.00	16220	20240208	-39.58	8600	20241210	13.95	10180	-3.73	20250115	8990	9.01	20250203	16100	-39.13	20240603	8600	13.95	20241210	3.28	N	298540	500	73 억	1026431	N	N	1	N	N
21	20250221	131132	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9800	-150	5	-1.51	146526980	14987	35.55	10000	10000	9700	12930	6970	9950	9776.94	6.95	-3559	10276	10112	9846	9682	9416	10195	9765	74	2980	500	7360	10	1	14765856	1447	3.01	0.45	12	0.10	3252.00	21542.00	16220	20240208	-39.58	8600	20241210	13.95	10180	-3.73	20250115	8990	9.01	20250203	16100	-39.13	20240603	8600	13.95	20241210	3.28	N	298540	500	73 억	1026431	N	N	1	N	N
22	20250221	121133	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9780	-170	5	-1.71	133476100	13654	32.39	10000	10000	9700	12930	6970	9950	9775.60	6.95	-3700	10276	10112	9846	9682	9416	10195	9765	74	2980	500	7360	10	1	14765856	1444	3.01	0.45	12	0.09	3252.00	21542.00	16220	20240208	-39.70	8600	20241210	13.72	10180	-3.93	20250115	8990	8.79	20250203	16100	-39.25	20240603	8600	13.72	20241210	3.28	N	298540	500	73 억	1026431	N	N	1	N	N
23	20250221	111129	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9800	-150	5	-1.51	128240180	13119	31.12	10000	10000	9700	12930	6970	9950	9775.15	6.95	-3639	10276	10112	9846	9682	9416	10195	9765	74	2980	500	7360	10	1	14765856	1447	3.01	0.45	12	0.09	3252.00	21542.00	16220	20240208	-39.58	8600	20241210	13.95	10180	-3.73	20250115	8990	9.01	20250203	16100	-39.13	20240603	8600	13.95	20241210	3.28	N	298540	500	73 억	1026431	N	N	1	N	N
24	20250221	101131	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9740	-210	5	-2.11	90085980	9226	21.89	10000	10000	9700	12930	6970	9950	9764.36	6.95	-2631	10276	10112	9846	9682	9416	10195	9765	74	2980	500	7360	10	1	14765856	1438	3.00	0.45	12	0.06	3252.00	21542.00	16220	20240208	-39.95	8600	20241210	13.26	10180	-4.32	20250115	8990	8.34	20250203	16100	-39.50	20240603	8600	13.26	20241210	3.28	N	298540	500	73 억	1026431	N	N	1	N	N
25	20250221	091134	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9840	-110	5	-1.11	10770090	1086	2.58	10000	10000	9830	12930	6970	9950	9917.21	6.95	-274	10276	10112	9846	9682	9416	10195	9765	74	2980	500	7360	10	1	14765856	1453	3.03	0.46	12	0.01	3252.00	21542.00	16220	20240208	-39.33	8600	20241210	14.42	10180	-3.34	20250115	8990	9.45	20250203	16100	-38.88	20240603	8600	14.42	20241210	3.28	N	298540	500	73 억	1026431	N	N	1	N	N
26	20250220	161123	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9950	340	2	3.54	417336970	42153	204.83	9620	10010	9580	12490	6730	9610	9900.44	6.85	14577	9736	9672	9546	9482	9356	9705	9515	74	2880	500	7110	10	1	14765856	1469	3.06	0.46	12	0.29	3252.00	21542.00	16260	20240207	-38.81	8600	20241210	15.70	10180	-2.26	20250115	8990	10.68	20250203	16100	-38.20	20240603	8600	15.70	20241210	3.28	N	298540	500	73 억	1012099	N	N	1	N	N
27	20250220	151129	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9820	210	2	2.19	390958060	39495	191.91	9620	10010	9580	12490	6730	9610	9898.93	6.85	14879	9736	9672	9546	9482	9356	9705	9515	74	2880	500	7110	10	1	14765856	1450	3.02	0.46	12	0.27	3252.00	21542.00	16260	20240207	-39.61	8600	20241210	14.19	10180	-3.54	20250115	8990	9.23	20250203	16100	-39.01	20240603	8600	14.19	20241210	3.28	N	298540	500	73 억	1012099	N	N	7	N	N
28	20250220	141128	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9850	240	2	2.50	344300540	34758	168.89	9620	10010	9580	12490	6730	9610	9905.65	6.85	12583	9736	9672	9546	9482	9356	9705	9515	74	2880	500	7110	10	1	14765856	1454	3.03	0.46	12	0.24	3252.00	21542.00	16260	20240207	-39.42	8600	20241210	14.53	10180	-3.24	20250115	8990	9.57	20250203	16100	-38.82	20240603	8600	14.53	20241210	3.28	N	298540	500	73 억	1012099	N	N	7	N	N
29	20250220	131125	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9890	280	2	2.91	327910590	33099	160.83	9620	10010	9580	12490	6730	9610	9906.96	6.85	11589	9736	9672	9546	9482	9356	9705	9515	74	2880	500	7110	10	1	14765856	1460	3.04	0.46	12	0.22	3252.00	21542.00	16260	20240207	-39.18	8600	20241210	15.00	10180	-2.85	20250115	8990	10.01	20250203	16100	-38.57	20240603	8600	15.00	20241210	3.28	N	298540	500	73 억	1012099	N	N	7	N	N
30	20250220	121126	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9940	330	2	3.43	303846630	30672	149.04	9620	10010	9580	12490	6730	9610	9906.32	6.85	11205	9736	9672	9546	9482	9356	9705	9515	74	2880	500	7110	10	1	14765856	1468	3.06	0.46	12	0.21	3252.00	21542.00	16260	20240207	-38.87	8600	20241210	15.58	10180	-2.36	20250115	8990	10.57	20250203	16100	-38.26	20240603	8600	15.58	20241210	3.28	N	298540	500	73 억	1012099	N	N	7	N	N
31	20250220	111126	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9900	290	2	3.02	282354680	28507	138.52	9620	10010	9580	12490	6730	9610	9904.75	6.85	10592	9736	9672	9546	9482	9356	9705	9515	74	2880	500	7110	10	1	14765856	1462	3.04	0.46	12	0.19	3252.00	21542.00	16260	20240207	-39.11	8600	20241210	15.12	10180	-2.75	20250115	8990	10.12	20250203	16100	-38.51	20240603	8600	15.12	20241210	3.28	N	298540	500	73 억	1012099	N	N	7	N	N
32	20250220	101127	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9950	340	2	3.54	241648580	24394	118.53	9620	10010	9580	12490	6730	9610	9906.07	6.85	8923	9736	9672	9546	9482	9356	9705	9515	74	2880	500	7110	10	1	14765856	1469	3.06	0.46	12	0.17	3252.00	21542.00	16260	20240207	-38.81	8600	20241210	15.70	10180	-2.26	20250115	8990	10.68	20250203	16100	-38.20	20240603	8600	15.70	20241210	3.28	N	298540	500	73 억	1012099	N	N	7	N	N
33	20250220	091130	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9660	50	2	0.52	19988340	2064	10.03	9620	9730	9580	12490	6730	9610	9684.27	6.85	1260	9736	9672	9546	9482	9356	9705	9515	74	2880	500	7110	10	1	14765856	1426	2.97	0.45	12	0.01	3252.00	21542.00	16260	20240207	-40.59	8600	20241210	12.33	10180	-5.11	20250115	8990	7.45	20250203	16100	-40.00	20240603	8600	12.33	20241210	3.28	N	298540	500	73 억	1012099	N	N	7	N	N
34	20250219	161121	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9610	70	2	0.73	194464310	20425	87.91	9540	9610	9420	12400	6680	9540	9520.90	6.86	-1136	9753	9646	9443	9336	9133	9700	9390	74	2860	500	7050	10	1	14765856	1419	2.96	0.45	12	0.14	3252.00	21542.00	16570	20240206	-42.00	8600	20241210	11.74	10180	-5.60	20250115	8990	6.90	20250203	16140	-40.46	20240219	8600	11.74	20241210	3.26	N	298540	500	73 억	1012936	N	N	7	N	N
35	20250219	151125	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9570	30	2	0.31	184789600	19416	83.57	9540	9580	9420	12400	6680	9540	9517.39	6.86	-912	9753	9646	9443	9336	9133	9700	9390	74	2860	500	7050	10	1	14765856	1413	2.94	0.44	12	0.13	3252.00	21542.00	16570	20240206	-42.25	8600	20241210	11.28	10180	-5.99	20250115	8990	6.45	20250203	16140	-40.71	20240219	8600	11.28	20241210	3.26	N	298540	500	73 억	1012936	N	N	0	N	N
36	20250219	141120	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9530	-10	5	-0.10	160552530	16873	72.63	9540	9580	9420	12400	6680	9540	9515.35	6.86	-875	9753	9646	9443	9336	9133	9700	9390	74	2860	500	7050	10	1	14765856	1407	2.93	0.44	12	0.11	3252.00	21542.00	16570	20240206	-42.49	8600	20241210	10.81	10180	-6.39	20250115	8990	6.01	20250203	16140	-40.95	20240219	8600	10.81	20241210	3.26	N	298540	500	73 억	1012936	N	N	0	N	N
37	20250219	131122	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9580	40	2	0.42	140276280	14752	63.50	9540	9580	9420	12400	6680	9540	9508.97	6.86	-727	9753	9646	9443	9336	9133	9700	9390	74	2860	500	7050	10	1	14765856	1415	2.95	0.44	12	0.10	3252.00	21542.00	16570	20240206	-42.18	8600	20241210	11.40	10180	-5.89	20250115	8990	6.56	20250203	16140	-40.64	20240219	8600	11.40	20241210	3.26	N	298540	500	73 억	1012936	N	N	0	N	N
38	20250219	121121	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9560	20	2	0.21	127455470	13412	57.73	9540	9580	9420	12400	6680	9540	9503.09	6.86	34	9753	9646	9443	9336	9133	9700	9390	74	2860	500	7050	10	1	14765856	1412	2.94	0.44	12	0.09	3252.00	21542.00	16570	20240206	-42.31	8600	20241210	11.16	10180	-6.09	20250115	8990	6.34	20250203	16140	-40.77	20240219	8600	11.16	20241210	3.26	N	298540	500	73 억	1012936	N	N	0	N	N
39	20250219	111122	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9520	-20	5	-0.21	116805450	12296	52.92	9540	9580	9420	12400	6680	9540	9499.47	6.86	321	9753	9646	9443	9336	9133	9700	9390	74	2860	500	7050	10	1	14765856	1406	2.93	0.44	12	0.08	3252.00	21542.00	16570	20240206	-42.55	8600	20241210	10.70	10180	-6.48	20250115	8990	5.90	20250203	16140	-41.02	20240219	8600	10.70	20241210	3.26	N	298540	500	73 억	1012936	N	N	0	N	N
40	20250219	101122	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9550	10	2	0.10	68580280	7206	31.02	9540	9580	9420	12400	6680	9540	9517.11	6.86	-423	9753	9646	9443	9336	9133	9700	9390	74	2860	500	7050	10	1	14765856	1410	2.94	0.44	12	0.05	3252.00	21542.00	16570	20240206	-42.37	8600	20241210	11.05	10180	-6.19	20250115	8990	6.23	20250203	16140	-40.83	20240219	8600	11.05	20241210	3.26	N	298540	500	73 억	1012936	N	N	0	N	N
41	20250219	091124	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9500	-40	5	-0.42	6222300	655	2.82	9540	9540	9420	12400	6680	9540	9499.69	6.86	404	9753	9646	9443	9336	9133	9700	9390	74	2860	500	7050	10	1	14765856	1403	2.92	0.44	12	0.00	3252.00	21542.00	16570	20240206	-42.67	8600	20241210	10.47	10180	-6.68	20250115	8990	5.67	20250203	16140	-41.14	20240219	8600	10.47	20241210	3.26	N	298540	500	73 억	1012936	N	N	0	N	N
42	20250218	161118	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9540	10	2	0.10	217681120	23232	100.69	9470	9550	9240	12380	6680	9530	9369.88	6.88	-2400	9790	9660	9540	9410	9290	9725	9475	74	2850	500	7050	10	1	14765856	1409	2.93	0.44	12	0.16	3252.00	21542.00	16570	20240206	-42.43	8600	20241210	10.93	10180	-6.29	20250115	8990	6.12	20250203	16140	-40.89	20240219	8600	10.93	20241210	3.27	N	298540	500	73 억	1015281	N	N	0	N	N
43	20250218	151119	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9550	20	2	0.21	214552290	22904	99.27	9470	9550	9240	12380	6680	9530	9367.46	6.88	-2494	9790	9660	9540	9410	9290	9725	9475	74	2850	500	7050	10	1	14765856	1410	2.94	0.44	12	0.16	3252.00	21542.00	16570	20240206	-42.37	8600	20241210	11.05	10180	-6.19	20250115	8990	6.23	20250203	16140	-40.83	20240219	8600	11.05	20241210	3.27	N	298540	500	73 억	1015281	N	N	0	N	N
44	20250218	141121	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9540	10	2	0.10	198437570	21213	91.94	9470	9550	9240	12380	6680	9530	9354.53	6.88	-2867	9790	9660	9540	9410	9290	9725	9475	74	2850	500	7050	10	1	14765856	1409	2.93	0.44	12	0.14	3252.00	21542.00	16570	20240206	-42.43	8600	20241210	10.93	10180	-6.29	20250115	8990	6.12	20250203	16140	-40.89	20240219	8600	10.93	20241210	3.27	N	298540	500	73 억	1015281	N	N	0	N	N
45	20250218	131118	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9500	-30	5	-0.31	185412040	19844	86.01	9470	9500	9240	12380	6680	9530	9343.48	6.88	-3338	9790	9660	9540	9410	9290	9725	9475	74	2850	500	7050	10	1	14765856	1403	2.92	0.44	12	0.13	3252.00	21542.00	16570	20240206	-42.67	8600	20241210	10.47	10180	-6.68	20250115	8990	5.67	20250203	16140	-41.14	20240219	8600	10.47	20241210	3.27	N	298540	500	73 억	1015281	N	N	0	N	N
46	20250218	121120	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9480	-50	5	-0.52	164237060	17610	76.33	9470	9480	9240	12380	6680	9530	9326.35	6.88	-4080	9790	9660	9540	9410	9290	9725	9475	74	2850	500	7050	10	1	14765856	1400	2.92	0.44	12	0.12	3252.00	21542.00	16570	20240206	-42.79	8600	20241210	10.23	10180	-6.88	20250115	8990	5.45	20250203	16140	-41.26	20240219	8600	10.23	20241210	3.27	N	298540	500	73 억	1015281	N	N	0	N	N
47	20250218	111118	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9400	-130	5	-1.36	153842290	16508	71.55	9470	9470	9240	12380	6680	9530	9319.26	6.88	-4414	9790	9660	9540	9410	9290	9725	9475	74	2850	500	7050	10	1	14765856	1388	2.89	0.44	12	0.11	3252.00	21542.00	16570	20240206	-43.27	8600	20241210	9.30	10180	-7.66	20250115	8990	4.56	20250203	16140	-41.76	20240219	8600	9.30	20241210	3.27	N	298540	500	73 억	1015281	N	N	0	N	N
48	20250218	101117	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9330	-200	5	-2.10	129007170	13857	60.06	9470	9470	9240	12380	6680	9530	9309.89	6.88	-3948	9790	9660	9540	9410	9290	9725	9475	74	2850	500	7050	10	1	14765856	1378	2.87	0.43	12	0.09	3252.00	21542.00	16570	20240206	-43.69	8600	20241210	8.49	10180	-8.35	20250115	8990	3.78	20250203	16140	-42.19	20240219	8600	8.49	20241210	3.27	N	298540	500	73 억	1015281	N	N	0	N	N
49	20250218	091121	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9270	-260	5	-2.73	72303670	7746	33.57	9470	9470	9240	12380	6680	9530	9334.32	6.88	-2512	9790	9660	9540	9410	9290	9725	9475	74	2850	500	7050	10	1	14765856	1369	2.85	0.43	12	0.05	3252.00	21542.00	16570	20240206	-44.06	8600	20241210	7.79	10180	-8.94	20250115	8990	3.11	20250203	16140	-42.57	20240219	8600	7.79	20241210	3.27	N	298540	500	73 억	1015281	N	N	0	N	N
50	20250217	161117	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9530	100	2	1.06	203809010	21399	143.81	9440	9670	9420	12250	6610	9430	9524.23	6.82	8120	9583	9506	9403	9326	9223	9545	9365	74	2820	500	6970	10	1	14765856	1407	2.93	0.44	12	0.14	3252.00	21542.00	16570	20240206	-42.49	8600	20241210	10.81	10180	-6.39	20250115	8990	6.01	20250203	16140	-40.95	20240219	8600	10.81	20241210	3.26	N	298540	500	73 억	1007059	N	N	1	N	N
51	20250217	151116	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9500	70	2	0.74	193450580	20310	136.49	9440	9670	9420	12250	6610	9430	9524.89	6.82	8357	9583	9506	9403	9326	9223	9545	9365	74	2820	500	6970	10	1	14765856	1403	2.92	0.44	12	0.14	3252.00	21542.00	16570	20240206	-42.67	8600	20241210	10.47	10180	-6.68	20250115	8990	5.67	20250203	16140	-41.14	20240219	8600	10.47	20241210	3.26	N	298540	500	73 억	1007059	N	N	1	N	N
52	20250217	141114	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9490	60	2	0.64	149142910	15637	105.09	9440	9670	9420	12250	6610	9430	9537.82	6.82	6267	9583	9506	9403	9326	9223	9545	9365	74	2820	500	6970	10	1	14765856	1401	2.92	0.44	12	0.11	3252.00	21542.00	16570	20240206	-42.73	8600	20241210	10.35	10180	-6.78	20250115	8990	5.56	20250203	16140	-41.20	20240219	8600	10.35	20241210	3.26	N	298540	500	73 억	1007059	N	N	1	N	N
53	20250217	131119	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9560	130	2	1.38	113242300	11862	79.72	9440	9670	9420	12250	6610	9430	9546.64	6.82	5042	9583	9506	9403	9326	9223	9545	9365	74	2820	500	6970	10	1	14765856	1412	2.94	0.44	12	0.08	3252.00	21542.00	16570	20240206	-42.31	8600	20241210	11.16	10180	-6.09	20250115	8990	6.34	20250203	16140	-40.77	20240219	8600	11.16	20241210	3.26	N	298540	500	73 억	1007059	N	N	1	N	N
54	20250217	121119	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9520	90	2	0.95	107052990	11215	75.37	9440	9670	9420	12250	6610	9430	9545.52	6.82	4782	9583	9506	9403	9326	9223	9545	9365	74	2820	500	6970	10	1	14765856	1406	2.93	0.44	12	0.08	3252.00	21542.00	16570	20240206	-42.55	8600	20241210	10.70	10180	-6.48	20250115	8990	5.90	20250203	16140	-41.02	20240219	8600	10.70	20241210	3.26	N	298540	500	73 억	1007059	N	N	1	N	N
55	20250217	111117	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9530	100	2	1.06	96722290	10132	68.09	9440	9670	9420	12250	6610	9430	9546.22	6.82	4285	9583	9506	9403	9326	9223	9545	9365	74	2820	500	6970	10	1	14765856	1407	2.93	0.44	12	0.07	3252.00	21542.00	16570	20240206	-42.49	8600	20241210	10.81	10180	-6.39	20250115	8990	6.01	20250203	16140	-40.95	20240219	8600	10.81	20241210	3.26	N	298540	500	73 억	1007059	N	N	1	N	N
56	20250217	101114	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9580	150	2	1.59	79946560	8376	56.29	9440	9670	9420	12250	6610	9430	9544.72	6.82	3908	9583	9506	9403	9326	9223	9545	9365	74	2820	500	6970	10	1	14765856	1415	2.95	0.44	12	0.06	3252.00	21542.00	16570	20240206	-42.18	8600	20241210	11.40	10180	-5.89	20250115	8990	6.56	20250203	16140	-40.64	20240219	8600	11.40	20241210	3.26	N	298540	500	73 억	1007059	N	N	1	N	N
57	20250217	091116	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9460	30	2	0.32	1490100	158	1.06	9440	9470	9420	12250	6610	9430	9431.01	6.82	-57	9583	9506	9403	9326	9223	9545	9365	74	2820	500	6970	10	1	14765856	1397	2.91	0.44	12	0.00	3252.00	21542.00	16570	20240206	-42.91	8600	20241210	10.00	10180	-7.07	20250115	8990	5.23	20250203	16140	-41.39	20240219	8600	10.00	20241210	3.26	N	298540	500	73 억	1007059	N	N	1	N	N
58	20250214	161109	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9430	30	2	0.32	139574960	14880	70.14	9320	9480	9300	12220	6580	9400	9380.04	6.80	261	9680	9540	9400	9260	9120	9610	9330	74	2820	500	6950	10	1	14765856	1392	2.90	0.44	12	0.10	3252.00	21542.00	16570	20240206	-43.09	8600	20241210	9.65	10180	-7.37	20250115	8990	4.89	20250203	16140	-41.57	20240219	8600	9.65	20241210	3.29	N	298540	500	73 억	1003950	N	N	1	N	N
59	20250214	151108	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9400	0	3	0.00	128180270	13667	64.42	9320	9480	9300	12220	6580	9400	9378.82	6.80	933	9680	9540	9400	9260	9120	9610	9330	74	2820	500	6950	10	1	14765856	1388	2.89	0.44	12	0.09	3252.00	21542.00	16570	20240206	-43.27	8600	20241210	9.30	10180	-7.66	20250115	8990	4.56	20250203	16140	-41.76	20240219	8600	9.30	20241210	3.29	N	298540	500	73 억	1003950	N	N	32	N	N
60	20250214	141109	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9450	50	2	0.53	107068430	11420	53.83	9320	9480	9300	12220	6580	9400	9375.52	6.80	728	9680	9540	9400	9260	9120	9610	9330	74	2820	500	6950	10	1	14765856	1395	2.91	0.44	12	0.08	3252.00	21542.00	16570	20240206	-42.97	8600	20241210	9.88	10180	-7.17	20250115	8990	5.12	20250203	16140	-41.45	20240219	8600	9.88	20241210	3.29	N	298540	500	73 억	1003950	N	N	32	N	N
61	20250214	131112	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9460	60	2	0.64	103933490	11088	52.27	9320	9480	9300	12220	6580	9400	9373.51	6.80	655	9680	9540	9400	9260	9120	9610	9330	74	2820	500	6950	10	1	14765856	1397	2.91	0.44	12	0.08	3252.00	21542.00	16570	20240206	-42.91	8600	20241210	10.00	10180	-7.07	20250115	8990	5.23	20250203	16140	-41.39	20240219	8600	10.00	20241210	3.29	N	298540	500	73 억	1003950	N	N	32	N	N
62	20250214	121108	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9440	40	2	0.43	99832880	10654	50.22	9320	9480	9300	12220	6580	9400	9370.46	6.80	556	9680	9540	9400	9260	9120	9610	9330	74	2820	500	6950	10	1	14765856	1394	2.90	0.44	12	0.07	3252.00	21542.00	16570	20240206	-43.03	8600	20241210	9.77	10180	-7.27	20250115	8990	5.01	20250203	16140	-41.51	20240219	8600	9.77	20241210	3.29	N	298540	500	73 억	1003950	N	N	32	N	N
63	20250214	111105	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9440	40	2	0.43	78849240	8432	39.75	9320	9450	9300	12220	6580	9400	9351.19	6.80	-718	9680	9540	9400	9260	9120	9610	9330	74	2820	500	6950	10	1	14765856	1394	2.90	0.44	12	0.06	3252.00	21542.00	16570	20240206	-43.03	8600	20241210	9.77	10180	-7.27	20250115	8990	5.01	20250203	16140	-41.51	20240219	8600	9.77	20241210	3.29	N	298540	500	73 억	1003950	N	N	32	N	N
64	20250214	101105	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9380	-20	5	-0.21	58506610	6266	29.54	9320	9450	9300	12220	6580	9400	9337.15	6.80	-1034	9680	9540	9400	9260	9120	9610	9330	74	2820	500	6950	10	1	14765856	1385	2.88	0.44	12	0.04	3252.00	21542.00	16570	20240206	-43.39	8600	20241210	9.07	10180	-7.86	20250115	8990	4.34	20250203	16140	-41.88	20240219	8600	9.07	20241210	3.29	N	298540	500	73 억	1003950	N	N	32	N	N
65	20250214	091110	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9380	-20	5	-0.21	3655000	392	1.85	9320	9380	9320	12220	6580	9400	9323.98	6.80	-41	9680	9540	9400	9260	9120	9610	9330	74	2820	500	6950	10	1	14765856	1385	2.88	0.44	12	0.00	3252.00	21542.00	16570	20240206	-43.39	8600	20241210	9.07	10180	-7.86	20250115	8990	4.34	20250203	16140	-41.88	20240219	8600	9.07	20241210	3.29	N	298540	500	73 억	1003950	N	N	32	N	N
66	20250213	161100	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9400	50	2	0.53	197567040	20964	67.82	9300	9540	9260	12150	6550	9350	9424.11	6.73	10237	9576	9462	9316	9202	9056	9520	9260	74	2800	500	6910	10	1	14765856	1388	2.89	0.44	12	0.14	3252.00	21542.00	16570	20240206	-43.27	8600	20241210	9.30	10180	-7.66	20250115	8990	4.56	20250203	16170	-41.87	20240213	8600	9.30	20241210	3.29	N	298540	500	73 억	993693	N	N	32	N	N
67	20250213	151100	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9400	50	2	0.53	190452890	20206	65.37	9300	9540	9260	12150	6550	9350	9425.56	6.73	10295	9576	9462	9316	9202	9056	9520	9260	74	2800	500	6910	10	1	14765856	1388	2.89	0.44	12	0.14	3252.00	21542.00	16570	20240206	-43.27	8600	20241210	9.30	10180	-7.66	20250115	8990	4.56	20250203	16170	-41.87	20240213	8600	9.30	20241210	3.29	N	298540	500	73 억	993693	N	N	0	N	N
68	20250213	141057	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9410	60	2	0.64	186054890	19738	63.86	9300	9540	9260	12150	6550	9350	9426.23	6.73	10408	9576	9462	9316	9202	9056	9520	9260	74	2800	500	6910	10	1	14765856	1389	2.89	0.44	12	0.13	3252.00	21542.00	16570	20240206	-43.21	8600	20241210	9.42	10180	-7.56	20250115	8990	4.67	20250203	16170	-41.81	20240213	8600	9.42	20241210	3.29	N	298540	500	73 억	993693	N	N	0	N	N
69	20250213	131059	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9420	70	2	0.75	158884980	16850	54.51	9300	9540	9260	12150	6550	9350	9429.38	6.73	8553	9576	9462	9316	9202	9056	9520	9260	74	2800	500	6910	10	1	14765856	1391	2.90	0.44	12	0.11	3252.00	21542.00	16570	20240206	-43.15	8600	20241210	9.53	10180	-7.47	20250115	8990	4.78	20250203	16170	-41.74	20240213	8600	9.53	20241210	3.29	N	298540	500	73 억	993693	N	N	0	N	N
70	20250213	121057	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9430	80	2	0.86	148658330	15763	51.00	9300	9540	9260	12150	6550	9350	9430.84	6.73	7920	9576	9462	9316	9202	9056	9520	9260	74	2800	500	6910	10	1	14765856	1392	2.90	0.44	12	0.11	3252.00	21542.00	16570	20240206	-43.09	8600	20241210	9.65	10180	-7.37	20250115	8990	4.89	20250203	16170	-41.68	20240213	8600	9.65	20241210	3.29	N	298540	500	73 억	993693	N	N	0	N	N
71	20250213	111057	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9460	110	2	1.18	127894330	13570	43.90	9300	9540	9260	12150	6550	9350	9424.78	6.73	6581	9576	9462	9316	9202	9056	9520	9260	74	2800	500	6910	10	1	14765856	1397	2.91	0.44	12	0.09	3252.00	21542.00	16570	20240206	-42.91	8600	20241210	10.00	10180	-7.07	20250115	8990	5.23	20250203	16170	-41.50	20240213	8600	10.00	20241210	3.29	N	298540	500	73 억	993693	N	N	0	N	N
72	20250213	101058	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9490	140	2	1.50	91804310	9753	31.55	9300	9540	9260	12150	6550	9350	9412.93	6.73	5359	9576	9462	9316	9202	9056	9520	9260	74	2800	500	6910	10	1	14765856	1401	2.92	0.44	12	0.07	3252.00	21542.00	16570	20240206	-42.73	8600	20241210	10.35	10180	-6.78	20250115	8990	5.56	20250203	16170	-41.31	20240213	8600	10.35	20241210	3.29	N	298540	500	73 억	993693	N	N	0	N	N
73	20250213	091052	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9300	-50	5	-0.53	1563820	168	0.54	9300	9350	9290	12150	6550	9350	9308.45	6.73	65	9576	9462	9316	9202	9056	9520	9260	74	2800	500	6910	10	1	14765856	1373	2.86	0.43	12	0.00	3252.00	21542.00	16570	20240206	-43.87	8600	20241210	8.14	10180	-8.64	20250115	8990	3.45	20250203	16170	-42.49	20240213	8600	8.14	20241210	3.29	N	298540	500	73 억	993693	N	N	0	N	N
74	20250212	161050	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9350	70	2	0.75	284748030	30865	126.94	9280	9430	9170	12060	6500	9280	9225.60	6.73	731	9426	9352	9266	9192	9106	9390	9230	74	2780	500	6860	10	1	14765856	1381	2.88	0.43	12	0.21	3252.00	21542.00	16570	20240206	-43.57	8600	20241210	8.72	10180	-8.15	20250115	8990	4.00	20250203	16170	-42.18	20240213	8600	8.72	20241210	3.30	N	298540	500	73 억	993038	N	N	4	N	N
75	20250212	151047	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9300	20	2	0.22	237464520	25809	106.15	9280	9300	9170	12060	6500	9280	9200.84	6.73	2731	9426	9352	9266	9192	9106	9390	9230	74	2780	500	6860	10	1	14765856	1373	2.86	0.43	12	0.17	3252.00	21542.00	16570	20240206	-43.87	8600	20241210	8.14	10180	-8.64	20250115	8990	3.45	20250203	16170	-42.49	20240213	8600	8.14	20241210	3.30	N	298540	500	73 억	993038	N	N	4	N	N
76	20250212	141050	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	-80	5	-0.86	198477350	21588	88.79	9280	9280	9170	12060	6500	9280	9193.87	6.73	3032	9426	9352	9266	9192	9106	9390	9230	74	2780	500	6860	10	1	14765856	1358	2.83	0.43	12	0.15	3252.00	21542.00	16570	20240206	-44.48	8600	20241210	6.98	10180	-9.63	20250115	8990	2.34	20250203	16170	-43.10	20240213	8600	6.98	20241210	3.30	N	298540	500	73 억	993038	N	N	4	N	N
77	20250212	131053	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-70	5	-0.75	165561720	18010	74.07	9280	9280	9170	12060	6500	9280	9192.77	6.73	3001	9426	9352	9266	9192	9106	9390	9230	74	2780	500	6860	10	1	14765856	1360	2.83	0.43	12	0.12	3252.00	21542.00	16570	20240206	-44.42	8600	20241210	7.09	10180	-9.53	20250115	8990	2.45	20250203	16170	-43.04	20240213	8600	7.09	20241210	3.30	N	298540	500	73 억	993038	N	N	4	N	N
78	20250212	121049	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9190	-90	5	-0.97	143231720	15583	64.09	9280	9280	9170	12060	6500	9280	9191.54	6.73	3013	9426	9352	9266	9192	9106	9390	9230	74	2780	500	6860	10	1	14765856	1357	2.83	0.43	12	0.11	3252.00	21542.00	16570	20240206	-44.54	8600	20241210	6.86	10180	-9.72	20250115	8990	2.22	20250203	16170	-43.17	20240213	8600	6.86	20241210	3.30	N	298540	500	73 억	993038	N	N	4	N	N
79	20250212	111047	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	-40	5	-0.43	114321870	12440	51.16	9280	9280	9170	12060	6500	9280	9189.86	6.73	2064	9426	9352	9266	9192	9106	9390	9230	74	2780	500	6860	10	1	14765856	1364	2.84	0.43	12	0.08	3252.00	21542.00	16570	20240206	-44.24	8600	20241210	7.44	10180	-9.23	20250115	8990	2.78	20250203	16170	-42.86	20240213	8600	7.44	20241210	3.30	N	298540	500	73 억	993038	N	N	4	N	N
80	20250212	101041	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9190	-90	5	-0.97	67514750	7348	30.22	9280	9280	9170	12060	6500	9280	9188.18	6.73	1419	9426	9352	9266	9192	9106	9390	9230	74	2780	500	6860	10	1	14765856	1357	2.83	0.43	12	0.05	3252.00	21542.00	16570	20240206	-44.54	8600	20241210	6.86	10180	-9.72	20250115	8990	2.22	20250203	16170	-43.17	20240213	8600	6.86	20241210	3.30	N	298540	500	73 억	993038	N	N	4	N	N
81	20250212	091005	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9180	-100	5	-1.08	3635940	393	1.62	9280	9280	9180	12060	6500	9280	9251.76	6.73	-316	9426	9352	9266	9192	9106	9390	9230	74	2780	500	6860	10	1	14765856	1356	2.82	0.43	12	0.00	3252.00	21542.00	16570	20240206	-44.60	8600	20241210	6.74	10180	-9.82	20250115	8990	2.11	20250203	16170	-43.23	20240213	8600	6.74	20241210	3.30	N	298540	500	73 억	993038	N	N	4	N	N
82	20250211	161052	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9280	-30	5	-0.32	224116930	24308	232.92	9210	9340	9180	12100	6520	9310	9219.88	6.71	2844	9410	9360	9270	9220	9130	9385	9245	74	2790	500	6880	10	1	14765856	1370	2.85	0.43	12	0.16	3252.00	21542.00	16570	20240206	-44.00	8600	20241210	7.91	10180	-8.84	20250115	8990	3.23	20250203	16170	-42.61	20240213	8600	7.91	20241210	3.29	N	298540	500	73 억	990195	N	N	4	N	N
83	20250211	151052	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9260	-50	5	-0.54	189926060	20619	197.58	9210	9340	9180	12100	6520	9310	9211.22	6.71	2900	9410	9360	9270	9220	9130	9385	9245	74	2790	500	6880	10	1	14765856	1367	2.85	0.43	12	0.14	3252.00	21542.00	16570	20240206	-44.12	8600	20241210	7.67	10180	-9.04	20250115	8990	3.00	20250203	16170	-42.73	20240213	8600	7.67	20241210	3.29	N	298540	500	73 억	990195	N	N	0	N	N
84	20250211	141051	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-100	5	-1.07	173261760	18810	180.24	9210	9340	9180	12100	6520	9310	9211.15	6.71	2363	9410	9360	9270	9220	9130	9385	9245	74	2790	500	6880	10	1	14765856	1360	2.83	0.43	12	0.13	3252.00	21542.00	16570	20240206	-44.42	8600	20241210	7.09	10180	-9.53	20250115	8990	2.45	20250203	16170	-43.04	20240213	8600	7.09	20241210	3.29	N	298540	500	73 억	990195	N	N	0	N	N
85	20250211	131052	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	-110	5	-1.18	82504920	8940	85.67	9210	9340	9180	12100	6520	9310	9228.74	6.71	-821	9410	9360	9270	9220	9130	9385	9245	74	2790	500	6880	10	1	14765856	1358	2.83	0.43	12	0.06	3252.00	21542.00	16570	20240206	-44.48	8600	20241210	6.98	10180	-9.63	20250115	8990	2.34	20250203	16170	-43.10	20240213	8600	6.98	20241210	3.29	N	298540	500	73 억	990195	N	N	0	N	N
86	20250211	121050	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-100	5	-1.07	77115530	8354	80.05	9210	9340	9180	12100	6520	9310	9230.97	6.71	-884	9410	9360	9270	9220	9130	9385	9245	74	2790	500	6880	10	1	14765856	1360	2.83	0.43	12	0.06	3252.00	21542.00	16570	20240206	-44.42	8600	20241210	7.09	10180	-9.53	20250115	8990	2.45	20250203	16170	-43.04	20240213	8600	7.09	20241210	3.29	N	298540	500	73 억	990195	N	N	0	N	N
87	20250211	111052	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9230	-80	5	-0.86	72294220	7831	75.04	9210	9340	9180	12100	6520	9310	9231.80	6.71	-1131	9410	9360	9270	9220	9130	9385	9245	74	2790	500	6880	10	1	14765856	1363	2.84	0.43	12	0.05	3252.00	21542.00	16570	20240206	-44.30	8600	20241210	7.33	10180	-9.33	20250115	8990	2.67	20250203	16170	-42.92	20240213	8600	7.33	20241210	3.29	N	298540	500	73 억	990195	N	N	0	N	N
88	20250211	101051	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9230	-80	5	-0.86	51721870	5598	53.64	9210	9340	9180	12100	6520	9310	9239.35	6.71	-1824	9410	9360	9270	9220	9130	9385	9245	74	2790	500	6880	10	1	14765856	1363	2.84	0.43	12	0.04	3252.00	21542.00	16570	20240206	-44.30	8600	20241210	7.33	10180	-9.33	20250115	8990	2.67	20250203	16170	-42.92	20240213	8600	7.33	20241210	3.29	N	298540	500	73 억	990195	N	N	0	N	N
89	20250211	091056	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-100	5	-1.07	1067850	116	1.11	9210	9210	9200	12100	6520	9310	9205.60	6.71	2	9410	9360	9270	9220	9130	9385	9245	74	2790	500	6880	10	1	14765856	1360	2.83	0.43	12	0.00	3252.00	21542.00	16570	20240206	-44.42	8600	20241210	7.09	10180	-9.53	20250115	8990	2.45	20250203	16170	-43.04	20240213	8600	7.09	20241210	3.29	N	298540	500	73 억	990195	N	N	0	N	N
90	20250210	161044	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9310	20	2	0.22	94399660	10216	80.47	9280	9320	9180	12070	6510	9290	9240.07	6.69	2554	9476	9382	9236	9142	8996	9430	9190	74	2780	500	6870	10	1	14765856	1375	2.86	0.43	12	0.07	3252.00	21542.00	16570	20240206	-43.81	8600	20241210	8.26	10180	-8.55	20250115	8990	3.56	20250203	16170	-42.42	20240213	8600	8.26	20241210	3.30	N	298540	500	73 억	987644	N	N	1	N	N
91	20250210	151044	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9270	-20	5	-0.22	80302000	8700	68.53	9280	9290	9180	12070	6510	9290	9230.11	6.69	2873	9476	9382	9236	9142	8996	9430	9190	74	2780	500	6870	10	1	14765856	1369	2.85	0.43	12	0.06	3252.00	21542.00	16570	20240206	-44.06	8600	20241210	7.79	10180	-8.94	20250115	8990	3.11	20250203	16170	-42.67	20240213	8600	7.79	20241210	3.30	N	298540	500	73 억	987644	N	N	1	N	N
92	20250210	141043	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9250	-40	5	-0.43	62949350	6823	53.74	9280	9290	9180	12070	6510	9290	9226.05	6.69	2562	9476	9382	9236	9142	8996	9430	9190	74	2780	500	6870	10	1	14765856	1366	2.84	0.43	12	0.05	3252.00	21542.00	16570	20240206	-44.18	8600	20241210	7.56	10180	-9.14	20250115	8990	2.89	20250203	16170	-42.80	20240213	8600	7.56	20241210	3.30	N	298540	500	73 억	987644	N	N	1	N	N
93	20250210	131046	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	-50	5	-0.54	51220260	5556	43.76	9280	9290	9180	12070	6510	9290	9218.91	6.69	2005	9476	9382	9236	9142	8996	9430	9190	74	2780	500	6870	10	1	14765856	1364	2.84	0.43	12	0.04	3252.00	21542.00	16570	20240206	-44.24	8600	20241210	7.44	10180	-9.23	20250115	8990	2.78	20250203	16170	-42.86	20240213	8600	7.44	20241210	3.30	N	298540	500	73 억	987644	N	N	1	N	N
94	20250210	121041	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	-90	5	-0.97	40420950	4383	34.52	9280	9290	9190	12070	6510	9290	9222.21	6.69	1442	9476	9382	9236	9142	8996	9430	9190	74	2780	500	6870	10	1	14765856	1358	2.83	0.43	12	0.03	3252.00	21542.00	16570	20240206	-44.48	8600	20241210	6.98	10180	-9.63	20250115	8990	2.34	20250203	16170	-43.10	20240213	8600	6.98	20241210	3.30	N	298540	500	73 억	987644	N	N	1	N	N
95	20250210	111037	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9220	-70	5	-0.75	26112660	2829	22.28	9280	9290	9190	12070	6510	9290	9230.35	6.69	1082	9476	9382	9236	9142	8996	9430	9190	74	2780	500	6870	10	1	14765856	1361	2.84	0.43	12	0.02	3252.00	21542.00	16570	20240206	-44.36	8600	20241210	7.21	10180	-9.43	20250115	8990	2.56	20250203	16170	-42.98	20240213	8600	7.21	20241210	3.30	N	298540	500	73 억	987644	N	N	1	N	N
96	20250210	101036	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	-50	5	-0.54	16584960	1797	14.15	9280	9290	9190	12070	6510	9290	9229.25	6.69	319	9476	9382	9236	9142	8996	9430	9190	74	2780	500	6870	10	1	14765856	1364	2.84	0.43	12	0.01	3252.00	21542.00	16570	20240206	-44.24	8600	20241210	7.44	10180	-9.23	20250115	8990	2.78	20250203	16170	-42.86	20240213	8600	7.44	20241210	3.30	N	298540	500	73 억	987644	N	N	1	N	N
97	20250210	091035	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-80	5	-0.86	1752970	189	1.49	9280	9290	9210	12070	6510	9290	9274.97	6.69	-135	9476	9382	9236	9142	8996	9430	9190	74	2780	500	6870	10	1	14765856	1360	2.83	0.43	12	0.00	3252.00	21542.00	16570	20240206	-44.42	8600	20241210	7.09	10180	-9.53	20250115	8990	2.45	20250203	16170	-43.04	20240213	8600	7.09	20241210	3.30	N	298540	500	73 억	987644	N	N	1	N	N
98	20250207	161024	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	10	2	0.11	117062130	12696	29.62	9280	9330	9090	12060	6500	9280	9220.39	6.70	-1266	9466	9372	9246	9152	9026	9310	9090	74	2780	500	6860	10	1	14765856	1372	2.86	0.43	12	0.09	3252.00	21542.00	16570	20240206	-43.93	8600	20241210	8.02	10180	-8.74	20250115	8990	3.34	20250203	16260	-42.87	20240207	8600	8.02	20241210	3.36	N	298540	500	73 억	988910	N	N	1	N	N
99	20250207	151026	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	10	2	0.11	107578350	11675	27.24	9280	9330	9090	12060	6500	9280	9214.42	6.70	-1087	9466	9372	9246	9152	9026	9310	9090	74	2780	500	6860	10	1	14765856	1372	2.86	0.43	12	0.08	3252.00	21542.00	16570	20240206	-43.93	8600	20241210	8.02	10180	-8.74	20250115	8990	3.34	20250203	16260	-42.87	20240207	8600	8.02	20241210	3.36	N	298540	500	73 억	988910	N	N	0	N	N
100	20250207	141027	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	10	2	0.11	89326420	9710	22.65	9280	9330	9090	12060	6500	9280	9199.43	6.70	-1050	9466	9372	9246	9152	9026	9310	9090	74	2780	500	6860	10	1	14765856	1372	2.86	0.43	12	0.07	3252.00	21542.00	16570	20240206	-43.93	8600	20241210	8.02	10180	-8.74	20250115	8990	3.34	20250203	16260	-42.87	20240207	8600	8.02	20241210	3.36	N	298540	500	73 억	988910	N	N	0	N	N
101	20250207	131024	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9220	-60	5	-0.65	71226400	7757	18.10	9280	9280	9090	12060	6500	9280	9182.21	6.70	-618	9466	9372	9246	9152	9026	9310	9090	74	2780	500	6860	10	1	14765856	1361	2.84	0.43	12	0.05	3252.00	21542.00	16570	20240206	-44.36	8600	20241210	7.21	10180	-9.43	20250115	8990	2.56	20250203	16260	-43.30	20240207	8600	7.21	20241210	3.36	N	298540	500	73 억	988910	N	N	0	N	N
102	20250207	121022	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9160	-120	5	-1.29	47219220	5156	12.03	9280	9280	9090	12060	6500	9280	9158.11	6.70	-513	9466	9372	9246	9152	9026	9310	9090	74	2780	500	6860	10	1	14765856	1353	2.82	0.43	12	0.03	3252.00	21542.00	16570	20240206	-44.72	8600	20241210	6.51	10180	-10.02	20250115	8990	1.89	20250203	16260	-43.67	20240207	8600	6.51	20241210	3.36	N	298540	500	73 억	988910	N	N	0	N	N
103	20250207	111021	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9180	-100	5	-1.08	41575980	4541	10.59	9280	9280	9090	12060	6500	9280	9155.69	6.70	-508	9466	9372	9246	9152	9026	9310	9090	74	2780	500	6860	10	1	14765856	1356	2.82	0.43	12	0.03	3252.00	21542.00	16570	20240206	-44.60	8600	20241210	6.74	10180	-9.82	20250115	8990	2.11	20250203	16260	-43.54	20240207	8600	6.74	20241210	3.36	N	298540	500	73 억	988910	N	N	0	N	N
104	20250207	101026	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9150	-130	5	-1.40	32768770	3580	8.35	9280	9280	9090	12060	6500	9280	9153.29	6.70	-581	9466	9372	9246	9152	9026	9310	9090	74	2780	500	6860	10	1	14765856	1351	2.81	0.42	12	0.02	3252.00	21542.00	16570	20240206	-44.78	8600	20241210	6.40	10180	-10.12	20250115	8990	1.78	20250203	16260	-43.73	20240207	8600	6.40	20241210	3.36	N	298540	500	73 억	988910	N	N	0	N	N
105	20250207	091031	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9150	-130	5	-1.40	13735770	1502	3.50	9280	9280	9090	12060	6500	9280	9144.99	6.70	-445	9466	9372	9246	9152	9026	9310	9090	74	2780	500	6860	10	1	14765856	1351	2.81	0.42	12	0.01	3252.00	21542.00	16570	20240206	-44.78	8600	20241210	6.40	10180	-10.12	20250115	8990	1.78	20250203	16260	-43.73	20240207	8600	6.40	20241210	3.36	N	298540	500	73 억	988910	N	N	0	N	N
106	20250206	160959	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9280	-60	5	-0.64	394105380	42855	112.92	9340	9340	9120	12140	6540	9340	9196.25	6.72	-2492	9540	9440	9300	9200	9060	9490	9250	74	2800	500	6910	10	1	14765856	1370	2.85	0.43	12	0.29	3252.00	21542.00	16570	20240206	-44.00	8600	20241210	7.91	10180	-8.84	20250115	8990	3.23	20250203	16570	-44.00	20240206	8600	7.91	20241210	3.36	N	298540	500	73 억	992181	N	N	1	N	N
107	20250206	151003	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9180	-160	5	-1.71	364982060	39705	104.62	9340	9340	9120	12140	6540	9340	9192.35	6.72	-1075	9540	9440	9300	9200	9060	9490	9250	74	2800	500	6910	10	1	14765856	1356	2.82	0.43	12	0.27	3252.00	21542.00	16570	20240206	-44.60	8600	20241210	6.74	10180	-9.82	20250115	8990	2.11	20250203	16570	-44.60	20240206	8600	6.74	20241210	3.36	N	298540	500	73 억	992181	N	N	1	N	N
108	20250206	141003	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	-140	5	-1.50	286372210	31148	82.08	9340	9340	9120	12140	6540	9340	9193.92	6.72	-649	9540	9440	9300	9200	9060	9490	9250	74	2800	500	6910	10	1	14765856	1358	2.83	0.43	12	0.21	3252.00	21542.00	16570	20240206	-44.48	8600	20241210	6.98	10180	-9.63	20250115	8990	2.34	20250203	16570	-44.48	20240206	8600	6.98	20241210	3.36	N	298540	500	73 억	992181	N	N	1	N	N
109	20250206	131000	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9230	-110	5	-1.18	255587350	27807	73.27	9340	9340	9120	12140	6540	9340	9191.48	6.72	-1308	9540	9440	9300	9200	9060	9490	9250	74	2800	500	6910	10	1	14765856	1363	2.84	0.43	12	0.19	3252.00	21542.00	16570	20240206	-44.30	8600	20241210	7.33	10180	-9.33	20250115	8990	2.67	20250203	16570	-44.30	20240206	8600	7.33	20241210	3.36	N	298540	500	73 억	992181	N	N	1	N	N
110	20250206	120957	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-130	5	-1.39	134518680	14647	38.60	9340	9340	9120	12140	6540	9340	9184.04	6.72	598	9540	9440	9300	9200	9060	9490	9250	74	2800	500	6910	10	1	14765856	1360	2.83	0.43	12	0.10	3252.00	21542.00	16570	20240206	-44.42	8600	20241210	7.09	10180	-9.53	20250115	8990	2.45	20250203	16570	-44.42	20240206	8600	7.09	20241210	3.36	N	298540	500	73 억	992181	N	N	1	N	N
111	20250206	110952	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9180	-160	5	-1.71	124795610	13590	35.81	9340	9340	9120	12140	6540	9340	9182.90	6.72	641	9540	9440	9300	9200	9060	9490	9250	74	2800	500	6910	10	1	14765856	1356	2.82	0.43	12	0.09	3252.00	21542.00	16570	20240206	-44.60	8600	20241210	6.74	10180	-9.82	20250115	8990	2.11	20250203	16570	-44.60	20240206	8600	6.74	20241210	3.36	N	298540	500	73 억	992181	N	N	1	N	N
112	20250206	100953	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	-140	5	-1.50	105888100	11534	30.39	9340	9340	9120	12140	6540	9340	9180.52	6.72	776	9540	9440	9300	9200	9060	9490	9250	74	2800	500	6910	10	1	14765856	1358	2.83	0.43	12	0.08	3252.00	21542.00	16570	20240206	-44.48	8600	20241210	6.98	10180	-9.63	20250115	8990	2.34	20250203	16570	-44.48	20240206	8600	6.98	20241210	3.36	N	298540	500	73 억	992181	N	N	1	N	N
113	20250206	091005	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9190	-150	5	-1.61	15683410	1701	4.48	9340	9340	9170	12140	6540	9340	9220.11	6.72	-842	9540	9440	9300	9200	9060	9490	9250	74	2800	500	6910	10	1	14765856	1357	2.83	0.43	12	0.01	3252.00	21542.00	16570	20240206	-44.54	8600	20241210	6.86	10180	-9.72	20250115	8990	2.22	20250203	16570	-44.54	20240206	8600	6.86	20241210	3.36	N	298540	500	73 억	992181	N	N	1	N	N
114	20250205	160949	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9340	80	2	0.86	350538520	37949	184.95	9260	9400	9160	12030	6490	9260	9237.10	6.65	10398	9493	9376	9233	9116	8973	9435	9175	74	2770	500	6850	10	1	14765856	1379	2.87	0.43	12	0.26	3252.00	21542.00	16570	20240206	-43.63	8600	20241210	8.60	10180	-8.25	20250115	8990	3.89	20250203	16570	-43.63	20240206	8600	8.60	20241210	3.31	N	298540	500	73 억	981546	N	N	1	N	N
115	20250205	150953	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9290	30	2	0.32	341414670	36964	180.15	9260	9400	9160	12030	6490	9260	9236.41	6.65	10387	9493	9376	9233	9116	8973	9435	9175	74	2770	500	6850	10	1	14765856	1372	2.86	0.43	12	0.25	3252.00	21542.00	16570	20240206	-43.93	8600	20241210	8.02	10180	-8.74	20250115	8990	3.34	20250203	16570	-43.93	20240206	8600	8.02	20241210	3.31	N	298540	500	73 억	981546	N	N	0	N	N
116	20250205	140952	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	-60	5	-0.65	264193840	28614	139.46	9260	9400	9160	12030	6490	9260	9233.03	6.65	9317	9493	9376	9233	9116	8973	9435	9175	74	2770	500	6850	10	1	14765856	1358	2.83	0.43	12	0.19	3252.00	21542.00	16570	20240206	-44.48	8600	20241210	6.98	10180	-9.63	20250115	8990	2.34	20250203	16570	-44.48	20240206	8600	6.98	20241210	3.31	N	298540	500	73 억	981546	N	N	0	N	N
117	20250205	130949	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	-60	5	-0.65	230185120	24914	121.43	9260	9400	9160	12030	6490	9260	9239.19	6.65	8972	9493	9376	9233	9116	8973	9435	9175	74	2770	500	6850	10	1	14765856	1358	2.83	0.43	12	0.17	3252.00	21542.00	16570	20240206	-44.48	8600	20241210	6.98	10180	-9.63	20250115	8990	2.34	20250203	16570	-44.48	20240206	8600	6.98	20241210	3.31	N	298540	500	73 억	981546	N	N	0	N	N
118	20250205	120954	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9260	0	3	0.00	181147440	19594	95.50	9260	9400	9160	12030	6490	9260	9245.05	6.65	6201	9493	9376	9233	9116	8973	9435	9175	74	2770	500	6850	10	1	14765856	1367	2.85	0.43	12	0.13	3252.00	21542.00	16570	20240206	-44.12	8600	20241210	7.67	10180	-9.04	20250115	8990	3.00	20250203	16570	-44.12	20240206	8600	7.67	20241210	3.31	N	298540	500	73 억	981546	N	N	0	N	N
119	20250205	110949	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9280	20	2	0.22	160325610	17341	84.52	9260	9400	9160	12030	6490	9260	9245.47	6.65	5129	9493	9376	9233	9116	8973	9435	9175	74	2770	500	6850	10	1	14765856	1370	2.85	0.43	12	0.12	3252.00	21542.00	16570	20240206	-44.00	8600	20241210	7.91	10180	-8.84	20250115	8990	3.23	20250203	16570	-44.00	20240206	8600	7.91	20241210	3.31	N	298540	500	73 억	981546	N	N	0	N	N
120	20250205	101001	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9180	-80	5	-0.86	116221510	12585	61.34	9260	9330	9160	12030	6490	9260	9234.92	6.65	2685	9493	9376	9233	9116	8973	9435	9175	74	2770	500	6850	10	1	14765856	1356	2.82	0.43	12	0.09	3252.00	21542.00	16570	20240206	-44.60	8600	20241210	6.74	10180	-9.82	20250115	8990	2.11	20250203	16570	-44.60	20240206	8600	6.74	20241210	3.31	N	298540	500	73 억	981546	N	N	0	N	N
121	20250205	091005	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9300	40	2	0.43	11145800	1203	5.86	9260	9310	9260	12030	6490	9260	9265.00	6.65	143	9493	9376	9233	9116	8973	9435	9175	74	2770	500	6850	10	1	14765856	1373	2.86	0.43	12	0.01	3252.00	21542.00	16570	20240206	-43.87	8600	20241210	8.14	10180	-8.64	20250115	8990	3.45	20250203	16570	-43.87	20240206	8600	8.14	20241210	3.31	N	298540	500	73 억	981546	N	N	0	N	N
122	20250204	160929	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9260	70	2	0.76	188627000	20467	54.27	9090	9350	9090	11940	6440	9190	9216.15	6.61	5642	9470	9330	9160	9020	8850	9245	8935	74	2750	500	6800	10	1	14765856	1367	2.85	0.43	12	0.14	3252.00	21542.00	16570	20240206	-44.12	8600	20241210	7.67	10180	-9.04	20250115	8990	3.00	20250203	16570	-44.12	20240206	8600	7.67	20241210	3.30	N	298540	500	73 억	975904	N	N	0	N	N
123	20250204	150941	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9200	10	2	0.11	170890470	18548	49.18	9090	9350	9090	11940	6440	9190	9213.42	6.61	6120	9470	9330	9160	9020	8850	9245	8935	74	2750	500	6800	10	1	14765856	1358	2.83	0.43	12	0.13	3252.00	21542.00	16570	20240206	-44.48	8600	20241210	6.98	10180	-9.63	20250115	8990	2.34	20250203	16570	-44.48	20240206	8600	6.98	20241210	3.30	N	298540	500	73 억	975904	N	N	0	N	N
124	20250204	140940	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	20	2	0.22	147269170	15979	42.37	9090	9350	9090	11940	6440	9190	9216.42	6.61	6130	9470	9330	9160	9020	8850	9245	8935	74	2750	500	6800	10	1	14765856	1360	2.83	0.43	12	0.11	3252.00	21542.00	16570	20240206	-44.42	8600	20241210	7.09	10180	-9.53	20250115	8990	2.45	20250203	16570	-44.42	20240206	8600	7.09	20241210	3.30	N	298540	500	73 억	975904	N	N	0	N	N
125	20250204	130943	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	20	2	0.22	117962070	12799	33.94	9090	9350	9090	11940	6440	9190	9216.51	6.61	5571	9470	9330	9160	9020	8850	9245	8935	74	2750	500	6800	10	1	14765856	1360	2.83	0.43	12	0.09	3252.00	21542.00	16570	20240206	-44.42	8600	20241210	7.09	10180	-9.53	20250115	8990	2.45	20250203	16570	-44.42	20240206	8600	7.09	20241210	3.30	N	298540	500	73 억	975904	N	N	0	N	N
126	20250204	120953	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	50	2	0.54	104461080	11337	30.06	9090	9350	9090	11940	6440	9190	9214.17	6.61	4892	9470	9330	9160	9020	8850	9245	8935	74	2750	500	6800	10	1	14765856	1364	2.84	0.43	12	0.08	3252.00	21542.00	16570	20240206	-44.24	8600	20241210	7.44	10180	-9.23	20250115	8990	2.78	20250203	16570	-44.24	20240206	8600	7.44	20241210	3.30	N	298540	500	73 억	975904	N	N	0	N	N
127	20250204	110934	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9230	40	2	0.44	73907940	8030	21.29	9090	9350	9090	11940	6440	9190	9203.98	6.61	3194	9470	9330	9160	9020	8850	9245	8935	74	2750	500	6800	10	1	14765856	1363	2.84	0.43	12	0.05	3252.00	21542.00	16570	20240206	-44.30	8600	20241210	7.33	10180	-9.33	20250115	8990	2.67	20250203	16570	-44.30	20240206	8600	7.33	20241210	3.30	N	298540	500	73 억	975904	N	N	0	N	N
128	20250204	100939	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9250	60	2	0.65	62325320	6776	17.97	9090	9350	9090	11940	6440	9190	9197.95	6.61	2845	9470	9330	9160	9020	8850	9245	8935	74	2750	500	6800	10	1	14765856	1366	2.84	0.43	12	0.05	3252.00	21542.00	16570	20240206	-44.18	8600	20241210	7.56	10180	-9.14	20250115	8990	2.89	20250203	16570	-44.18	20240206	8600	7.56	20241210	3.30	N	298540	500	73 억	975904	N	N	0	N	N
129	20250204	090939	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9150	-40	5	-0.44	2034490	223	0.59	9090	9180	9090	11940	6440	9190	9123.27	6.61	73	9470	9330	9160	9020	8850	9245	8935	74	2750	500	6800	10	1	14765856	1351	2.81	0.42	12	0.00	3252.00	21542.00	16570	20240206	-44.78	8600	20241210	6.40	10180	-10.12	20250115	8990	1.78	20250203	16570	-44.78	20240206	8600	6.40	20241210	3.30	N	298540	500	73 억	975904	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History