KissMeData/267790/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161139	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	-30	5	-0.60	20339510	4121	32.68	4970	5030	4850	6460	3485	4975	4935.58	0.24	-111	5145	5060	5015	4930	4885	5037	4907	39	1485	500	3480	5	1	7888500	390	6.48	1.15	12	0.05	763.00	4295.00	7750	20240304	-36.19	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7750	-36.19	20240304	4155	19.01	20241114	0.08	N	267790	500	39 억	18970	N	N	N	N
3	20250228	151144	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	-60	5	-1.21	17183585	3480	27.60	4970	5030	4850	6460	3485	4975	4937.81	0.24	-113	5145	5060	5015	4930	4885	5037	4907	39	1485	500	3480	5	1	7888500	388	6.44	1.14	12	0.04	763.00	4295.00	7750	20240304	-36.58	4155	20241114	18.29	5330	-7.79	20250123	4655	5.59	20250102	7750	-36.58	20240304	4155	18.29	20241114	0.08	N	267790	500	39 억	18970	N	N	N	N
4	20250228	141145	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	-60	5	-1.21	12958105	2619	20.77	4970	5030	4850	6460	3485	4975	4947.73	0.24	-118	5145	5060	5015	4930	4885	5037	4907	39	1485	500	3480	5	1	7888500	388	6.44	1.14	12	0.03	763.00	4295.00	7750	20240304	-36.58	4155	20241114	18.29	5330	-7.79	20250123	4655	5.59	20250102	7750	-36.58	20240304	4155	18.29	20241114	0.08	N	267790	500	39 억	18970	N	N	N	N
5	20250228	131138	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4920	-55	5	-1.11	11468295	2316	18.37	4970	5030	4850	6460	3485	4975	4951.77	0.24	-119	5145	5060	5015	4930	4885	5037	4907	39	1485	500	3480	5	1	7888500	388	6.45	1.15	12	0.03	763.00	4295.00	7750	20240304	-36.52	4155	20241114	18.41	5330	-7.69	20250123	4655	5.69	20250102	7750	-36.52	20240304	4155	18.41	20241114	0.08	N	267790	500	39 억	18970	N	N	N	N
6	20250228	121133	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	-70	5	-1.41	10814510	2183	17.31	4970	5030	4850	6460	3485	4975	4953.97	0.24	-121	5145	5060	5015	4930	4885	5037	4907	39	1485	500	3480	5	1	7888500	387	6.43	1.14	12	0.03	763.00	4295.00	7750	20240304	-36.71	4155	20241114	18.05	5330	-7.97	20250123	4655	5.37	20250102	7750	-36.71	20240304	4155	18.05	20241114	0.08	N	267790	500	39 억	18970	N	N	N	N
7	20250228	111137	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4950	-25	5	-0.50	10706695	2161	17.14	4970	5030	4850	6460	3485	4975	4954.51	0.24	-107	5145	5060	5015	4930	4885	5037	4907	39	1485	500	3480	5	1	7888500	390	6.49	1.15	12	0.03	763.00	4295.00	7750	20240304	-36.13	4155	20241114	19.13	5330	-7.13	20250123	4655	6.34	20250102	7750	-36.13	20240304	4155	19.13	20241114	0.08	N	267790	500	39 억	18970	N	N	N	N
8	20250228	101135	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4940	-35	5	-0.70	8400090	1692	13.42	4970	5030	4940	6460	3485	4975	4964.59	0.24	-107	5145	5060	5015	4930	4885	5037	4907	39	1485	500	3480	5	1	7888500	390	6.47	1.15	12	0.02	763.00	4295.00	7750	20240304	-36.26	4155	20241114	18.89	5330	-7.32	20250123	4655	6.12	20250102	7750	-36.26	20240304	4155	18.89	20241114	0.08	N	267790	500	39 억	18970	N	N	N	N
9	20250228	091139	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	-20	5	-0.40	3950770	794	6.30	4970	5030	4955	6460	3485	4975	4975.78	0.24	-87	5145	5060	5015	4930	4885	5037	4907	39	1485	500	3480	5	1	7888500	391	6.49	1.15	12	0.01	763.00	4295.00	7750	20240304	-36.06	4155	20241114	19.25	5330	-7.04	20250123	4655	6.44	20250102	7750	-36.06	20240304	4155	19.25	20241114	0.08	N	267790	500	39 억	18970	N	N	N	N
10	20250227	161126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4975	-85	5	-1.68	62785160	12609	768.84	5060	5100	4970	6570	3550	5060	4979.39	0.24	-65	5153	5106	5053	5006	4953	5130	5030	39	1510	500	3540	5	1	7888500	392	6.52	1.16	12	0.16	763.00	4295.00	7750	20240304	-35.81	4155	20241114	19.74	5330	-6.66	20250123	4655	6.87	20250102	7750	-35.81	20240304	4155	19.74	20241114	0.08	N	267790	500	39 억	19037	N	N	N	N
11	20250227	151128	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4990	-70	5	-1.38	61884065	12428	757.80	5060	5100	4970	6570	3550	5060	4979.41	0.24	-48	5153	5106	5053	5006	4953	5130	5030	39	1510	500	3540	5	1	7888500	394	6.54	1.16	12	0.16	763.00	4295.00	7750	20240304	-35.61	4155	20241114	20.10	5330	-6.38	20250123	4655	7.20	20250102	7750	-35.61	20240304	4155	20.10	20241114	0.08	N	267790	500	39 억	19037	N	N	N	N
12	20250227	141129	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4985	-75	5	-1.48	59196370	11888	724.88	5060	5100	4970	6570	3550	5060	4979.51	0.24	-48	5153	5106	5053	5006	4953	5130	5030	39	1510	500	3540	5	1	7888500	393	6.53	1.16	12	0.15	763.00	4295.00	7750	20240304	-35.68	4155	20241114	19.98	5330	-6.47	20250123	4655	7.09	20250102	7750	-35.68	20240304	4155	19.98	20241114	0.08	N	267790	500	39 억	19037	N	N	N	N
13	20250227	131127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4985	-75	5	-1.48	58782340	11805	719.82	5060	5100	4970	6570	3550	5060	4979.44	0.24	-60	5153	5106	5053	5006	4953	5130	5030	39	1510	500	3540	5	1	7888500	393	6.53	1.16	12	0.15	763.00	4295.00	7750	20240304	-35.68	4155	20241114	19.98	5330	-6.47	20250123	4655	7.09	20250102	7750	-35.68	20240304	4155	19.98	20241114	0.08	N	267790	500	39 억	19037	N	N	N	N
14	20250227	121123	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	-60	5	-1.19	8842050	1757	107.13	5060	5100	4970	6570	3550	5060	5032.47	0.24	-115	5153	5106	5053	5006	4953	5130	5030	39	1510	500	3540	10	1	7888500	394	6.55	1.16	12	0.02	763.00	4295.00	7750	20240304	-35.48	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.08	N	267790	500	39 억	19037	N	N	N	N
15	20250227	111133	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	-20	5	-0.40	5742630	1135	69.21	5060	5100	5040	6570	3550	5060	5059.59	0.24	-115	5153	5106	5053	5006	4953	5130	5030	39	1510	500	3540	10	1	7888500	398	6.61	1.17	12	0.01	763.00	4295.00	7750	20240304	-34.97	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.08	N	267790	500	39 억	19037	N	N	N	N
16	20250227	101202	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	-20	5	-0.40	4178210	825	50.30	5060	5100	5040	6570	3550	5060	5064.50	0.24	-17	5153	5106	5053	5006	4953	5130	5030	39	1510	500	3540	10	1	7888500	398	6.61	1.17	12	0.01	763.00	4295.00	7750	20240304	-34.97	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.08	N	267790	500	39 억	19037	N	N	N	N
17	20250227	091215	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5060	0	3	0.00	753940	149	9.09	5060	5060	5060	6570	3550	5060	5060.00	0.24	-5	5153	5106	5053	5006	4953	5130	5030	39	1510	500	3540	10	1	7888500	399	6.63	1.18	12	0.00	763.00	4295.00	7750	20240304	-34.71	4155	20241114	21.78	5330	-5.07	20250123	4655	8.70	20250102	7750	-34.71	20240304	4155	21.78	20241114	0.08	N	267790	500	39 억	19037	N	N	N	N
18	20250226	161126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5060	50	2	1.00	8261870	1640	31.47	5010	5100	5000	6510	3510	5010	5037.73	0.24	-98	5250	5130	5070	4950	4890	5100	4920	39	1500	500	3500	10	1	7888500	399	6.63	1.18	12	0.02	763.00	4295.00	7750	20240304	-34.71	4155	20241114	21.78	5330	-5.07	20250123	4655	8.70	20250102	7750	-34.71	20240304	4155	21.78	20241114	0.08	N	267790	500	39 억	19134	N	N	N	N
19	20250226	151131	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	30	2	0.60	8191090	1626	31.20	5010	5100	5000	6510	3510	5010	5037.57	0.24	-100	5250	5130	5070	4950	4890	5100	4920	39	1500	500	3500	10	1	7888500	398	6.61	1.17	12	0.02	763.00	4295.00	7750	20240304	-34.97	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.08	N	267790	500	39 억	19134	N	N	N	N
20	20250226	141129	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5080	70	2	1.40	4694080	930	17.85	5010	5100	5000	6510	3510	5010	5047.40	0.24	-95	5250	5130	5070	4950	4890	5100	4920	39	1500	500	3500	10	1	7888500	401	6.66	1.18	12	0.01	763.00	4295.00	7750	20240304	-34.45	4155	20241114	22.26	5330	-4.69	20250123	4655	9.13	20250102	7750	-34.45	20240304	4155	22.26	20241114	0.08	N	267790	500	39 억	19134	N	N	N	N
21	20250226	131127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5060	50	2	1.00	2465860	489	9.38	5010	5100	5000	6510	3510	5010	5042.66	0.24	-92	5250	5130	5070	4950	4890	5100	4920	39	1500	500	3500	10	1	7888500	399	6.63	1.18	12	0.01	763.00	4295.00	7750	20240304	-34.71	4155	20241114	21.78	5330	-5.07	20250123	4655	8.70	20250102	7750	-34.71	20240304	4155	21.78	20241114	0.08	N	267790	500	39 억	19134	N	N	N	N
22	20250226	121127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5050	40	2	0.80	2208140	438	8.41	5010	5100	5000	6510	3510	5010	5041.42	0.24	-90	5250	5130	5070	4950	4890	5100	4920	39	1500	500	3500	10	1	7888500	398	6.62	1.18	12	0.01	763.00	4295.00	7750	20240304	-34.84	4155	20241114	21.54	5330	-5.25	20250123	4655	8.49	20250102	7750	-34.84	20240304	4155	21.54	20241114	0.08	N	267790	500	39 억	19134	N	N	N	N
23	20250226	111126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	60	2	1.20	2031340	403	7.73	5010	5100	5000	6510	3510	5010	5040.55	0.24	-58	5250	5130	5070	4950	4890	5100	4920	39	1500	500	3500	10	1	7888500	400	6.64	1.18	12	0.01	763.00	4295.00	7750	20240304	-34.58	4155	20241114	22.02	5330	-4.88	20250123	4655	8.92	20250102	7750	-34.58	20240304	4155	22.02	20241114	0.08	N	267790	500	39 억	19134	N	N	N	N
24	20250226	101123	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5090	80	2	1.60	1737320	345	6.62	5010	5100	5000	6510	3510	5010	5035.71	0.24	-55	5250	5130	5070	4950	4890	5100	4920	39	1500	500	3500	10	1	7888500	402	6.67	1.19	12	0.00	763.00	4295.00	7750	20240304	-34.32	4155	20241114	22.50	5330	-4.50	20250123	4655	9.34	20250102	7750	-34.32	20240304	4155	22.50	20241114	0.08	N	267790	500	39 억	19134	N	N	N	N
25	20250226	091134	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	90	2	1.80	127000	25	0.48	5010	5100	5010	6510	3510	5010	5080.00	0.24	-14	5250	5130	5070	4950	4890	5100	4920	39	1500	500	3500	10	1	7888500	402	6.68	1.19	12	0.00	763.00	4295.00	7750	20240304	-34.19	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.08	N	267790	500	39 억	19134	N	N	N	N
26	20250225	161118	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5010	-140	5	-2.72	26248450	5210	64.89	5150	5190	5010	6690	3610	5150	5038.09	0.24	-63	5263	5206	5153	5096	5043	5235	5125	39	1540	500	3600	10	1	7888500	395	6.57	1.17	12	0.07	763.00	4295.00	7750	20240304	-35.35	4155	20241114	20.58	5330	-6.00	20250123	4655	7.63	20250102	7750	-35.35	20240304	4155	20.58	20241114	0.08	N	267790	500	39 억	19112	N	N	N	N
27	20250225	151118	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5050	-100	5	-1.94	22966710	4555	56.73	5150	5190	5010	6690	3610	5150	5042.09	0.24	298	5263	5206	5153	5096	5043	5235	5125	39	1540	500	3600	10	1	7888500	398	6.62	1.18	12	0.06	763.00	4295.00	7750	20240304	-34.84	4155	20241114	21.54	5330	-5.25	20250123	4655	8.49	20250102	7750	-34.84	20240304	4155	21.54	20241114	0.08	N	267790	500	39 억	19112	N	N	N	N
28	20250225	141116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5060	-90	5	-1.75	14789550	2928	36.47	5150	5190	5010	6690	3610	5150	5051.08	0.24	60	5263	5206	5153	5096	5043	5235	5125	39	1540	500	3600	10	1	7888500	399	6.63	1.18	12	0.04	763.00	4295.00	7750	20240304	-34.71	4155	20241114	21.78	5330	-5.07	20250123	4655	8.70	20250102	7750	-34.71	20240304	4155	21.78	20241114	0.08	N	267790	500	39 억	19112	N	N	N	N
29	20250225	131122	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5030	-120	5	-2.33	13465720	2666	33.20	5150	5190	5010	6690	3610	5150	5050.91	0.24	56	5263	5206	5153	5096	5043	5235	5125	39	1540	500	3600	10	1	7888500	397	6.59	1.17	12	0.03	763.00	4295.00	7750	20240304	-35.10	4155	20241114	21.06	5330	-5.63	20250123	4655	8.06	20250102	7750	-35.10	20240304	4155	21.06	20241114	0.08	N	267790	500	39 억	19112	N	N	N	N
30	20250225	121119	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5020	-130	5	-2.52	12540230	2482	30.91	5150	5190	5010	6690	3610	5150	5052.47	0.24	-50	5263	5206	5153	5096	5043	5235	5125	39	1540	500	3600	10	1	7888500	396	6.58	1.17	12	0.03	763.00	4295.00	7750	20240304	-35.23	4155	20241114	20.82	5330	-5.82	20250123	4655	7.84	20250102	7750	-35.23	20240304	4155	20.82	20241114	0.08	N	267790	500	39 억	19112	N	N	N	N
31	20250225	111117	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5050	-100	5	-1.94	6851820	1351	16.83	5150	5190	5010	6690	3610	5150	5071.67	0.24	-50	5263	5206	5153	5096	5043	5235	5125	39	1540	500	3600	10	1	7888500	398	6.62	1.18	12	0.02	763.00	4295.00	7750	20240304	-34.84	4155	20241114	21.54	5330	-5.25	20250123	4655	8.49	20250102	7750	-34.84	20240304	4155	21.54	20241114	0.08	N	267790	500	39 억	19112	N	N	N	N
32	20250225	101116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	-110	5	-2.14	4439170	874	10.89	5150	5190	5010	6690	3610	5150	5079.14	0.24	-59	5263	5206	5153	5096	5043	5235	5125	39	1540	500	3600	10	1	7888500	398	6.61	1.17	12	0.01	763.00	4295.00	7750	20240304	-34.97	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.08	N	267790	500	39 억	19112	N	N	N	N
33	20250225	091122	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	0	3	0.00	0	0	0.00	0	0	0	6690	3610	5150	0.00	0.24	0	5263	5206	5153	5096	5043	5235	5125	39	1540	500	3600	10	1	7888500	406	6.75	1.20	12	0.00	763.00	4295.00	7750	20240304	-33.55	4155	20241114	23.95	5330	-3.38	20250123	4655	10.63	20250102	7750	-33.55	20240304	4155	23.95	20241114	0.08	N	267790	500	39 억	19112	N	N	N	N
34	20250224	161109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	50	2	0.98	41466460	8029	34.21	5100	5210	5100	6630	3570	5100	5164.59	0.24	149	5326	5212	5156	5042	4986	5185	5015	39	1530	500	3570	10	1	7888500	406	6.75	1.20	12	0.10	763.00	4295.00	7750	20240304	-33.55	4155	20241114	23.95	5330	-3.38	20250123	4655	10.63	20250102	7750	-33.55	20240304	4155	23.95	20241114	0.08	N	267790	500	39 억	18965	N	N	N	N
35	20250224	151109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	0	3	0.00	40556730	7852	33.46	5100	5210	5100	6630	3570	5100	5165.15	0.24	234	5326	5212	5156	5042	4986	5185	5015	39	1530	500	3570	10	1	7888500	402	6.68	1.19	12	0.10	763.00	4295.00	7750	20240304	-34.19	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.08	N	267790	500	39 억	18965	N	N	N	N
36	20250224	141106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	0	3	0.00	39592830	7663	32.65	5100	5210	5100	6630	3570	5100	5166.75	0.24	234	5326	5212	5156	5042	4986	5185	5015	39	1530	500	3570	10	1	7888500	402	6.68	1.19	12	0.10	763.00	4295.00	7750	20240304	-34.19	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.08	N	267790	500	39 억	18965	N	N	N	N
37	20250224	131109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	50	2	0.98	36503540	7058	30.07	5100	5210	5100	6630	3570	5100	5171.94	0.24	238	5326	5212	5156	5042	4986	5185	5015	39	1530	500	3570	10	1	7888500	406	6.75	1.20	12	0.09	763.00	4295.00	7750	20240304	-33.55	4155	20241114	23.95	5330	-3.38	20250123	4655	10.63	20250102	7750	-33.55	20240304	4155	23.95	20241114	0.08	N	267790	500	39 억	18965	N	N	N	N
38	20250224	121105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	40	2	0.78	33758070	6524	27.80	5100	5210	5100	6630	3570	5100	5174.44	0.24	253	5326	5212	5156	5042	4986	5185	5015	39	1530	500	3570	10	1	7888500	405	6.74	1.20	12	0.08	763.00	4295.00	7750	20240304	-33.68	4155	20241114	23.71	5330	-3.56	20250123	4655	10.42	20250102	7750	-33.68	20240304	4155	23.71	20241114	0.08	N	267790	500	39 억	18965	N	N	N	N
39	20250224	111104	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	40	2	0.78	32627270	6304	26.86	5100	5210	5100	6630	3570	5100	5175.65	0.24	253	5326	5212	5156	5042	4986	5185	5015	39	1530	500	3570	10	1	7888500	405	6.74	1.20	12	0.08	763.00	4295.00	7750	20240304	-33.68	4155	20241114	23.71	5330	-3.56	20250123	4655	10.42	20250102	7750	-33.68	20240304	4155	23.71	20241114	0.08	N	267790	500	39 억	18965	N	N	N	N
40	20250224	101103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	80	2	1.57	30164560	5827	24.83	5100	5210	5100	6630	3570	5100	5176.69	0.24	177	5326	5212	5156	5042	4986	5185	5015	39	1530	500	3570	10	1	7888500	409	6.79	1.21	12	0.07	763.00	4295.00	7750	20240304	-33.16	4155	20241114	24.67	5330	-2.81	20250123	4655	11.28	20250102	7750	-33.16	20240304	4155	24.67	20241114	0.08	N	267790	500	39 억	18965	N	N	N	N
41	20250224	091110	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5210	110	2	2.16	22613600	4372	18.63	5100	5210	5100	6630	3570	5100	5172.37	0.24	165	5326	5212	5156	5042	4986	5185	5015	39	1530	500	3570	10	1	7888500	411	6.83	1.21	12	0.06	763.00	4295.00	7750	20240304	-32.77	4155	20241114	25.39	5330	-2.25	20250123	4655	11.92	20250102	7750	-32.77	20240304	4155	25.39	20241114	0.08	N	267790	500	39 억	18965	N	N	N	N
42	20250221	161100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	-30	5	-0.58	122685060	23470	312.85	5130	5270	5100	6660	3600	5130	5227.31	0.24	178	5350	5240	5160	5050	4970	5200	5010	39	1530	500	3590	10	1	7888500	402	6.68	1.19	12	0.30	763.00	4295.00	7750	20240304	-34.19	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.09	N	267790	500	39 억	18789	N	N	N	N
43	20250221	151104	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5120	-10	5	-0.19	121264670	23192	309.14	5130	5270	5110	6660	3600	5130	5228.73	0.24	372	5350	5240	5160	5050	4970	5200	5010	39	1530	500	3590	10	1	7888500	404	6.71	1.19	12	0.29	763.00	4295.00	7750	20240304	-33.94	4155	20241114	23.23	5330	-3.94	20250123	4655	9.99	20250102	7750	-33.94	20240304	4155	23.23	20241114	0.09	N	267790	500	39 억	18789	N	N	N	N
44	20250221	141105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	90	2	1.75	107657230	20567	274.15	5130	5270	5130	6660	3600	5130	5234.46	0.24	137	5350	5240	5160	5050	4970	5200	5010	39	1530	500	3590	10	1	7888500	412	6.84	1.22	12	0.26	763.00	4295.00	7750	20240304	-32.65	4155	20241114	25.63	5330	-2.06	20250123	4655	12.14	20250102	7750	-32.65	20240304	4155	25.63	20241114	0.09	N	267790	500	39 억	18789	N	N	N	N
45	20250221	131103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	110	2	2.14	97471620	18623	248.24	5130	5270	5130	6660	3600	5130	5233.94	0.24	107	5350	5240	5160	5050	4970	5200	5010	39	1530	500	3590	10	1	7888500	413	6.87	1.22	12	0.24	763.00	4295.00	7750	20240304	-32.39	4155	20241114	26.11	5330	-1.69	20250123	4655	12.57	20250102	7750	-32.39	20240304	4155	26.11	20241114	0.09	N	267790	500	39 억	18789	N	N	N	N
46	20250221	121104	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	90	2	1.75	88564280	16919	225.53	5130	5270	5130	6660	3600	5130	5234.60	0.24	120	5350	5240	5160	5050	4970	5200	5010	39	1530	500	3590	10	1	7888500	412	6.84	1.22	12	0.21	763.00	4295.00	7750	20240304	-32.65	4155	20241114	25.63	5330	-2.06	20250123	4655	12.14	20250102	7750	-32.65	20240304	4155	25.63	20241114	0.09	N	267790	500	39 억	18789	N	N	N	N
47	20250221	111100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	100	2	1.95	88155160	16840	224.47	5130	5270	5130	6660	3600	5130	5234.87	0.24	132	5350	5240	5160	5050	4970	5200	5010	39	1530	500	3590	10	1	7888500	413	6.85	1.22	12	0.21	763.00	4295.00	7750	20240304	-32.52	4155	20241114	25.87	5330	-1.88	20250123	4655	12.35	20250102	7750	-32.52	20240304	4155	25.87	20241114	0.09	N	267790	500	39 억	18789	N	N	N	N
48	20250221	101102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5260	130	2	2.53	75395210	14374	191.60	5130	5270	5130	6660	3600	5130	5245.25	0.24	205	5350	5240	5160	5050	4970	5200	5010	39	1530	500	3590	10	1	7888500	415	6.89	1.22	12	0.18	763.00	4295.00	7750	20240304	-32.13	4155	20241114	26.59	5330	-1.31	20250123	4655	13.00	20250102	7750	-32.13	20240304	4155	26.59	20241114	0.09	N	267790	500	39 억	18789	N	N	N	N
49	20250221	091105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	90	2	1.75	24015010	4604	61.37	5130	5240	5130	6660	3600	5130	5216.12	0.24	-20	5350	5240	5160	5050	4970	5200	5010	39	1530	500	3590	10	1	7888500	412	6.84	1.22	12	0.06	763.00	4295.00	7750	20240304	-32.65	4155	20241114	25.63	5330	-2.06	20250123	4655	12.14	20250102	7750	-32.65	20240304	4155	25.63	20241114	0.09	N	267790	500	39 억	18789	N	N	N	N
50	20250220	161054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	0	3	0.00	38696680	7502	81.46	5260	5270	5080	6660	3600	5130	5158.18	0.24	9	5296	5212	5156	5072	5016	5185	5045	39	1530	500	3590	10	1	7888500	405	6.72	1.19	12	0.10	763.00	4295.00	7750	20240304	-33.81	4155	20241114	23.47	5330	-3.75	20250123	4655	10.20	20250102	7750	-33.81	20240304	4155	23.47	20241114	0.09	N	267790	500	39 억	18782	N	N	N	N
51	20250220	151059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	0	3	0.00	38193940	7404	80.40	5260	5270	5080	6660	3600	5130	5158.55	0.24	8	5296	5212	5156	5072	5016	5185	5045	39	1530	500	3590	10	1	7888500	405	6.72	1.19	12	0.09	763.00	4295.00	7750	20240304	-33.81	4155	20241114	23.47	5330	-3.75	20250123	4655	10.20	20250102	7750	-33.81	20240304	4155	23.47	20241114	0.09	N	267790	500	39 억	18782	N	N	N	N
52	20250220	141100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	50	2	0.97	34102020	6611	71.79	5260	5270	5080	6660	3600	5130	5158.38	0.24	7	5296	5212	5156	5072	5016	5185	5045	39	1530	500	3590	10	1	7888500	409	6.79	1.21	12	0.08	763.00	4295.00	7750	20240304	-33.16	4155	20241114	24.67	5330	-2.81	20250123	4655	11.28	20250102	7750	-33.16	20240304	4155	24.67	20241114	0.09	N	267790	500	39 억	18782	N	N	N	N
53	20250220	131056	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5160	30	2	0.58	22439080	4348	47.21	5260	5270	5080	6660	3600	5130	5160.78	0.24	117	5296	5212	5156	5072	5016	5185	5045	39	1530	500	3590	10	1	7888500	407	6.76	1.20	12	0.06	763.00	4295.00	7750	20240304	-33.42	4155	20241114	24.19	5330	-3.19	20250123	4655	10.85	20250102	7750	-33.42	20240304	4155	24.19	20241114	0.09	N	267790	500	39 억	18782	N	N	N	N
54	20250220	121058	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	0	3	0.00	12667890	2446	26.56	5260	5270	5080	6660	3600	5130	5179.02	0.24	155	5296	5212	5156	5072	5016	5185	5045	39	1530	500	3590	10	1	7888500	405	6.72	1.19	12	0.03	763.00	4295.00	7750	20240304	-33.81	4155	20241114	23.47	5330	-3.75	20250123	4655	10.20	20250102	7750	-33.81	20240304	4155	23.47	20241114	0.09	N	267790	500	39 억	18782	N	N	N	N
55	20250220	111057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	10	2	0.19	11901010	2296	24.93	5260	5270	5080	6660	3600	5130	5183.37	0.24	103	5296	5212	5156	5072	5016	5185	5045	39	1530	500	3590	10	1	7888500	405	6.74	1.20	12	0.03	763.00	4295.00	7750	20240304	-33.68	4155	20241114	23.71	5330	-3.56	20250123	4655	10.42	20250102	7750	-33.68	20240304	4155	23.71	20241114	0.09	N	267790	500	39 억	18782	N	N	N	N
56	20250220	101057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	20	2	0.39	11793070	2275	24.70	5260	5270	5080	6660	3600	5130	5183.77	0.24	103	5296	5212	5156	5072	5016	5185	5045	39	1530	500	3590	10	1	7888500	406	6.75	1.20	12	0.03	763.00	4295.00	7750	20240304	-33.55	4155	20241114	23.95	5330	-3.38	20250123	4655	10.63	20250102	7750	-33.55	20240304	4155	23.95	20241114	0.09	N	267790	500	39 억	18782	N	N	N	N
57	20250220	091101	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	-30	5	-0.58	5660120	1082	11.75	5260	5270	5100	6660	3600	5130	5231.16	0.24	153	5296	5212	5156	5072	5016	5185	5045	39	1530	500	3590	10	1	7888500	402	6.68	1.19	12	0.01	763.00	4295.00	7750	20240304	-34.19	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.09	N	267790	500	39 억	18782	N	N	N	N
58	20250219	161053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	-40	5	-0.77	47598150	9209	101.59	5170	5240	5100	6720	3620	5170	5168.66	0.23	397	5276	5222	5126	5072	4976	5250	5100	39	1550	500	3610	10	1	7888500	405	6.72	1.19	12	0.12	763.00	4295.00	7840	20240206	-34.57	4155	20241114	23.47	5330	-3.75	20250123	4655	10.20	20250102	7750	-33.81	20240304	4155	23.47	20241114	0.09	N	267790	500	39 억	18387	N	N	N	N
59	20250219	151057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5120	-50	5	-0.97	47161660	9124	100.65	5170	5240	5100	6720	3620	5170	5168.97	0.23	395	5276	5222	5126	5072	4976	5250	5100	39	1550	500	3610	10	1	7888500	404	6.71	1.19	12	0.12	763.00	4295.00	7840	20240206	-34.69	4155	20241114	23.23	5330	-3.94	20250123	4655	9.99	20250102	7750	-33.94	20240304	4155	23.23	20241114	0.09	N	267790	500	39 억	18387	N	N	N	N
60	20250219	141052	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	-40	5	-0.77	33230290	6429	70.92	5170	5240	5100	6720	3620	5170	5168.81	0.23	414	5276	5222	5126	5072	4976	5250	5100	39	1550	500	3610	10	1	7888500	405	6.72	1.19	12	0.08	763.00	4295.00	7840	20240206	-34.57	4155	20241114	23.47	5330	-3.75	20250123	4655	10.20	20250102	7750	-33.81	20240304	4155	23.47	20241114	0.09	N	267790	500	39 억	18387	N	N	N	N
61	20250219	131053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	-30	5	-0.58	25548180	4938	54.47	5170	5240	5100	6720	3620	5170	5173.79	0.23	33	5276	5222	5126	5072	4976	5250	5100	39	1550	500	3610	10	1	7888500	405	6.74	1.20	12	0.06	763.00	4295.00	7840	20240206	-34.44	4155	20241114	23.71	5330	-3.56	20250123	4655	10.42	20250102	7750	-33.68	20240304	4155	23.71	20241114	0.09	N	267790	500	39 억	18387	N	N	N	N
62	20250219	121053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	-40	5	-0.77	18254550	3522	38.85	5170	5240	5130	6720	3620	5170	5183.01	0.23	587	5276	5222	5126	5072	4976	5250	5100	39	1550	500	3610	10	1	7888500	405	6.72	1.19	12	0.04	763.00	4295.00	7840	20240206	-34.57	4155	20241114	23.47	5330	-3.75	20250123	4655	10.20	20250102	7750	-33.81	20240304	4155	23.47	20241114	0.09	N	267790	500	39 억	18387	N	N	N	N
63	20250219	111053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5190	20	2	0.39	10054610	1931	21.30	5170	5240	5140	6720	3620	5170	5206.94	0.23	-1	5276	5222	5126	5072	4976	5250	5100	39	1550	500	3610	10	1	7888500	409	6.80	1.21	12	0.02	763.00	4295.00	7840	20240206	-33.80	4155	20241114	24.91	5330	-2.63	20250123	4655	11.49	20250102	7750	-33.03	20240304	4155	24.91	20241114	0.09	N	267790	500	39 억	18387	N	N	N	N
64	20250219	101054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	10	2	0.19	6598260	1264	13.94	5170	5240	5140	6720	3620	5170	5220.14	0.23	-1	5276	5222	5126	5072	4976	5250	5100	39	1550	500	3610	10	1	7888500	409	6.79	1.21	12	0.02	763.00	4295.00	7840	20240206	-33.93	4155	20241114	24.67	5330	-2.81	20250123	4655	11.28	20250102	7750	-33.16	20240304	4155	24.67	20241114	0.09	N	267790	500	39 억	18387	N	N	N	N
65	20250219	091055	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	50	2	0.97	4574230	874	9.64	5170	5240	5170	6720	3620	5170	5233.67	0.23	-2	5276	5222	5126	5072	4976	5250	5100	39	1550	500	3610	10	1	7888500	412	6.84	1.22	12	0.01	763.00	4295.00	7840	20240206	-33.42	4155	20241114	25.63	5330	-2.06	20250123	4655	12.14	20250102	7750	-32.65	20240304	4155	25.63	20241114	0.09	N	267790	500	39 억	18387	N	N	N	N
66	20250218	161049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	70	2	1.37	46480390	9065	121.55	5100	5180	5030	6630	3570	5100	5127.46	0.24	-258	5313	5206	5133	5026	4953	5260	5080	39	1530	500	3570	10	1	7888500	408	6.78	1.20	12	0.11	763.00	4295.00	7840	20240206	-34.06	4155	20241114	24.43	5330	-3.00	20250123	4655	11.06	20250102	7750	-33.29	20240304	4155	24.43	20241114	0.09	N	267790	500	39 억	18647	N	N	N	N
67	20250218	151051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	70	2	1.37	44965580	8772	117.62	5100	5180	5030	6630	3570	5100	5126.04	0.24	-260	5313	5206	5133	5026	4953	5260	5080	39	1530	500	3570	10	1	7888500	408	6.78	1.20	12	0.11	763.00	4295.00	7840	20240206	-34.06	4155	20241114	24.43	5330	-3.00	20250123	4655	11.06	20250102	7750	-33.29	20240304	4155	24.43	20241114	0.09	N	267790	500	39 억	18647	N	N	N	N
68	20250218	141052	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	80	2	1.57	41137720	8031	107.68	5100	5180	5030	6630	3570	5100	5122.37	0.24	-266	5313	5206	5133	5026	4953	5260	5080	39	1530	500	3570	10	1	7888500	409	6.79	1.21	12	0.10	763.00	4295.00	7840	20240206	-33.93	4155	20241114	24.67	5330	-2.81	20250123	4655	11.28	20250102	7750	-33.16	20240304	4155	24.67	20241114	0.09	N	267790	500	39 억	18647	N	N	N	N
69	20250218	131049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5160	60	2	1.18	35775750	6995	93.79	5100	5180	5030	6630	3570	5100	5114.47	0.24	-285	5313	5206	5133	5026	4953	5260	5080	39	1530	500	3570	10	1	7888500	407	6.76	1.20	12	0.09	763.00	4295.00	7840	20240206	-34.18	4155	20241114	24.19	5330	-3.19	20250123	4655	10.85	20250102	7750	-33.42	20240304	4155	24.19	20241114	0.09	N	267790	500	39 억	18647	N	N	N	N
70	20250218	121052	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5090	-10	5	-0.20	25205800	4937	66.20	5100	5180	5030	6630	3570	5100	5105.49	0.24	-180	5313	5206	5133	5026	4953	5260	5080	39	1530	500	3570	10	1	7888500	402	6.67	1.19	12	0.06	763.00	4295.00	7840	20240206	-35.08	4155	20241114	22.50	5330	-4.50	20250123	4655	9.34	20250102	7750	-34.32	20240304	4155	22.50	20241114	0.09	N	267790	500	39 억	18647	N	N	N	N
71	20250218	111049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5090	-10	5	-0.20	22271040	4362	58.49	5100	5180	5030	6630	3570	5100	5105.69	0.24	-180	5313	5206	5133	5026	4953	5260	5080	39	1530	500	3570	10	1	7888500	402	6.67	1.19	12	0.06	763.00	4295.00	7840	20240206	-35.08	4155	20241114	22.50	5330	-4.50	20250123	4655	9.34	20250102	7750	-34.32	20240304	4155	22.50	20241114	0.09	N	267790	500	39 억	18647	N	N	N	N
72	20250218	101049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	0	3	0.00	19210230	3762	50.44	5100	5180	5030	6630	3570	5100	5106.39	0.24	-156	5313	5206	5133	5026	4953	5260	5080	39	1530	500	3570	10	1	7888500	402	6.68	1.19	12	0.05	763.00	4295.00	7840	20240206	-34.95	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.09	N	267790	500	39 억	18647	N	N	N	N
73	20250218	091052	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	-30	5	-0.59	6776810	1336	17.91	5100	5100	5050	6630	3570	5100	5072.46	0.24	211	5313	5206	5133	5026	4953	5260	5080	39	1530	500	3570	10	1	7888500	400	6.64	1.18	12	0.02	763.00	4295.00	7840	20240206	-35.33	4155	20241114	22.02	5330	-4.88	20250123	4655	8.92	20250102	7750	-34.58	20240304	4155	22.02	20241114	0.09	N	267790	500	39 억	18647	N	N	N	N
74	20250217	161049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	-20	5	-0.39	38552600	7457	68.82	5060	5240	5060	6650	3590	5120	5170.24	0.24	-534	5166	5142	5106	5082	5046	5155	5095	39	1530	500	3580	10	1	7888500	402	6.68	1.19	12	0.09	763.00	4295.00	7840	20240206	-34.95	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.09	N	267790	500	39 억	19183	N	N	N	N
75	20250217	151048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	20	2	0.39	37863380	7322	67.58	5060	5240	5060	6650	3590	5120	5171.18	0.24	-490	5166	5142	5106	5082	5046	5155	5095	39	1530	500	3580	10	1	7888500	405	6.74	1.20	12	0.09	763.00	4295.00	7840	20240206	-34.44	4155	20241114	23.71	5330	-3.56	20250123	4655	10.42	20250102	7750	-33.68	20240304	4155	23.71	20241114	0.09	N	267790	500	39 억	19183	N	N	N	N
76	20250217	141046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	20	2	0.39	36144440	6988	64.49	5060	5240	5060	6650	3590	5120	5172.36	0.24	-432	5166	5142	5106	5082	5046	5155	5095	39	1530	500	3580	10	1	7888500	405	6.74	1.20	12	0.09	763.00	4295.00	7840	20240206	-34.44	4155	20241114	23.71	5330	-3.56	20250123	4655	10.42	20250102	7750	-33.68	20240304	4155	23.71	20241114	0.09	N	267790	500	39 억	19183	N	N	N	N
77	20250217	131051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	20	2	0.39	31740570	6126	56.54	5060	5240	5060	6650	3590	5120	5181.29	0.24	-514	5166	5142	5106	5082	5046	5155	5095	39	1530	500	3580	10	1	7888500	405	6.74	1.20	12	0.08	763.00	4295.00	7840	20240206	-34.44	4155	20241114	23.71	5330	-3.56	20250123	4655	10.42	20250102	7750	-33.68	20240304	4155	23.71	20241114	0.09	N	267790	500	39 억	19183	N	N	N	N
78	20250217	121050	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	30	2	0.59	28886880	5571	51.42	5060	5240	5060	6650	3590	5120	5185.22	0.24	-557	5166	5142	5106	5082	5046	5155	5095	39	1530	500	3580	10	1	7888500	406	6.75	1.20	12	0.07	763.00	4295.00	7840	20240206	-34.31	4155	20241114	23.95	5330	-3.38	20250123	4655	10.63	20250102	7750	-33.55	20240304	4155	23.95	20241114	0.09	N	267790	500	39 억	19183	N	N	N	N
79	20250217	111049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	50	2	0.98	27043860	5214	48.12	5060	5240	5060	6650	3590	5120	5186.78	0.24	-534	5166	5142	5106	5082	5046	5155	5095	39	1530	500	3580	10	1	7888500	408	6.78	1.20	12	0.07	763.00	4295.00	7840	20240206	-34.06	4155	20241114	24.43	5330	-3.00	20250123	4655	11.06	20250102	7750	-33.29	20240304	4155	24.43	20241114	0.09	N	267790	500	39 억	19183	N	N	N	N
80	20250217	101046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	50	2	0.98	24500000	4721	43.57	5060	5240	5060	6650	3590	5120	5189.58	0.24	-451	5166	5142	5106	5082	5046	5155	5095	39	1530	500	3580	10	1	7888500	408	6.78	1.20	12	0.06	763.00	4295.00	7840	20240206	-34.06	4155	20241114	24.43	5330	-3.00	20250123	4655	11.06	20250102	7750	-33.29	20240304	4155	24.43	20241114	0.09	N	267790	500	39 억	19183	N	N	N	N
81	20250217	091048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5210	90	2	1.76	9559920	1854	17.11	5060	5210	5060	6650	3590	5120	5156.38	0.24	-88	5166	5142	5106	5082	5046	5155	5095	39	1530	500	3580	10	1	7888500	411	6.83	1.21	12	0.02	763.00	4295.00	7840	20240206	-33.55	4155	20241114	25.39	5330	-2.25	20250123	4655	11.92	20250102	7750	-32.77	20240304	4155	25.39	20241114	0.09	N	267790	500	39 억	19183	N	N	N	N
82	20250214	161041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5120	100	2	1.99	55372290	10835	1063.30	5070	5130	5070	6520	3520	5020	5110.50	0.24	91	5086	5052	5026	4992	4966	5040	4980	39	1500	500	3510	10	1	7888500	404	6.71	1.19	12	0.14	763.00	4295.00	7840	20240206	-34.69	4155	20241114	23.23	5330	-3.94	20250123	4655	9.99	20250102	7750	-33.94	20240304	4155	23.23	20241114	0.09	N	267790	500	39 억	19094	N	N	N	N
83	20250214	151040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5110	90	2	1.79	54102980	10587	1038.96	5070	5130	5070	6520	3520	5020	5110.32	0.24	177	5086	5052	5026	4992	4966	5040	4980	39	1500	500	3510	10	1	7888500	403	6.70	1.19	12	0.13	763.00	4295.00	7840	20240206	-34.82	4155	20241114	22.98	5330	-4.13	20250123	4655	9.77	20250102	7750	-34.06	20240304	4155	22.98	20241114	0.09	N	267790	500	39 억	19094	N	N	N	N
84	20250214	141041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	80	2	1.59	49278510	9646	946.61	5070	5130	5070	6520	3520	5020	5108.70	0.24	72	5086	5052	5026	4992	4966	5040	4980	39	1500	500	3510	10	1	7888500	402	6.68	1.19	12	0.12	763.00	4295.00	7840	20240206	-34.95	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.09	N	267790	500	39 억	19094	N	N	N	N
85	20250214	131044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5120	100	2	1.99	41006740	8031	788.13	5070	5130	5070	6520	3520	5020	5106.06	0.24	72	5086	5052	5026	4992	4966	5040	4980	39	1500	500	3510	10	1	7888500	404	6.71	1.19	12	0.10	763.00	4295.00	7840	20240206	-34.69	4155	20241114	23.23	5330	-3.94	20250123	4655	9.99	20250102	7750	-33.94	20240304	4155	23.23	20241114	0.09	N	267790	500	39 억	19094	N	N	N	N
86	20250214	121041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	110	2	2.19	31837730	6243	612.66	5070	5130	5070	6520	3520	5020	5099.75	0.24	72	5086	5052	5026	4992	4966	5040	4980	39	1500	500	3510	10	1	7888500	405	6.72	1.19	12	0.08	763.00	4295.00	7840	20240206	-34.57	4155	20241114	23.47	5330	-3.75	20250123	4655	10.20	20250102	7750	-33.81	20240304	4155	23.47	20241114	0.09	N	267790	500	39 억	19094	N	N	N	N
87	20250214	111037	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5090	70	2	1.39	13017160	2555	250.74	5070	5130	5070	6520	3520	5020	5094.78	0.24	66	5086	5052	5026	4992	4966	5040	4980	39	1500	500	3510	10	1	7888500	402	6.67	1.19	12	0.03	763.00	4295.00	7840	20240206	-35.08	4155	20241114	22.50	5330	-4.50	20250123	4655	9.34	20250102	7750	-34.32	20240304	4155	22.50	20241114	0.09	N	267790	500	39 억	19094	N	N	N	N
88	20250214	101038	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5110	90	2	1.79	9979290	1958	192.15	5070	5130	5070	6520	3520	5020	5096.68	0.24	68	5086	5052	5026	4992	4966	5040	4980	39	1500	500	3510	10	1	7888500	403	6.70	1.19	12	0.02	763.00	4295.00	7840	20240206	-34.82	4155	20241114	22.98	5330	-4.13	20250123	4655	9.77	20250102	7750	-34.06	20240304	4155	22.98	20241114	0.09	N	267790	500	39 억	19094	N	N	N	N
89	20250214	091043	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	80	2	1.59	1078880	212	20.80	5070	5100	5070	6520	3520	5020	5089.06	0.24	84	5086	5052	5026	4992	4966	5040	4980	39	1500	500	3510	10	1	7888500	402	6.68	1.19	12	0.00	763.00	4295.00	7840	20240206	-34.95	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.09	N	267790	500	39 억	19094	N	N	N	N
90	20250213	161032	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5020	-20	5	-0.40	5107100	1019	9.62	5060	5060	5000	6550	3530	5040	5011.87	0.24	0	5203	5121	5058	4976	4913	5162	5017	39	1510	500	3520	10	1	7888500	396	6.58	1.17	12	0.01	763.00	4295.00	7890	20240131	-36.38	4155	20241114	20.82	5330	-5.82	20250123	4655	7.84	20250102	7750	-35.23	20240304	4155	20.82	20241114	0.09	N	267790	500	39 억	19096	N	N	N	N
91	20250213	151033	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5020	-20	5	-0.40	4780830	954	9.00	5060	5060	5000	6550	3530	5040	5011.35	0.24	-1	5203	5121	5058	4976	4913	5162	5017	39	1510	500	3520	10	1	7888500	396	6.58	1.17	12	0.01	763.00	4295.00	7890	20240131	-36.38	4155	20241114	20.82	5330	-5.82	20250123	4655	7.84	20250102	7750	-35.23	20240304	4155	20.82	20241114	0.09	N	267790	500	39 억	19096	N	N	N	N
92	20250213	141030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	-40	5	-0.79	4365430	871	8.22	5060	5060	5000	6550	3530	5040	5011.97	0.24	-1	5203	5121	5058	4976	4913	5162	5017	39	1510	500	3520	10	1	7888500	394	6.55	1.16	12	0.01	763.00	4295.00	7890	20240131	-36.63	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	19096	N	N	N	N
93	20250213	131032	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5020	-20	5	-0.40	3669430	732	6.91	5060	5060	5000	6550	3530	5040	5012.88	0.24	-1	5203	5121	5058	4976	4913	5162	5017	39	1510	500	3520	10	1	7888500	396	6.58	1.17	12	0.01	763.00	4295.00	7890	20240131	-36.38	4155	20241114	20.82	5330	-5.82	20250123	4655	7.84	20250102	7750	-35.23	20240304	4155	20.82	20241114	0.09	N	267790	500	39 억	19096	N	N	N	N
94	20250213	121030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5020	-20	5	-0.40	3232350	645	6.09	5060	5060	5000	6550	3530	5040	5011.40	0.24	-1	5203	5121	5058	4976	4913	5162	5017	39	1510	500	3520	10	1	7888500	396	6.58	1.17	12	0.01	763.00	4295.00	7890	20240131	-36.38	4155	20241114	20.82	5330	-5.82	20250123	4655	7.84	20250102	7750	-35.23	20240304	4155	20.82	20241114	0.09	N	267790	500	39 억	19096	N	N	N	N
95	20250213	111029	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5020	-20	5	-0.40	2455130	490	4.62	5060	5060	5000	6550	3530	5040	5010.47	0.24	-10	5203	5121	5058	4976	4913	5162	5017	39	1510	500	3520	10	1	7888500	396	6.58	1.17	12	0.01	763.00	4295.00	7890	20240131	-36.38	4155	20241114	20.82	5330	-5.82	20250123	4655	7.84	20250102	7750	-35.23	20240304	4155	20.82	20241114	0.09	N	267790	500	39 억	19096	N	N	N	N
96	20250213	101030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5010	-30	5	-0.60	1183830	236	2.23	5060	5060	5000	6550	3530	5040	5016.23	0.24	2	5203	5121	5058	4976	4913	5162	5017	39	1510	500	3520	10	1	7888500	395	6.57	1.17	12	0.00	763.00	4295.00	7890	20240131	-36.50	4155	20241114	20.58	5330	-6.00	20250123	4655	7.63	20250102	7750	-35.35	20240304	4155	20.58	20241114	0.09	N	267790	500	39 억	19096	N	N	N	N
97	20250213	091025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	0	3	0.00	0	0	0.00	0	0	0	6550	3530	5040	0.00	0.24	0	5203	5121	5058	4976	4913	5162	5017	39	1510	500	3520	10	1	7888500	398	6.61	1.17	12	0.00	763.00	4295.00	7890	20240131	-36.12	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.09	N	267790	500	39 억	19096	N	N	N	N
98	20250212	161023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	40	2	0.80	53543010	10598	264.82	5000	5140	4995	6500	3500	5000	5052.18	0.24	13	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	398	6.61	1.17	12	0.13	763.00	4295.00	7910	20240130	-36.28	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
99	20250212	151020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	40	2	0.80	52066690	10306	257.52	5000	5140	4995	6500	3500	5000	5052.08	0.24	115	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	398	6.61	1.17	12	0.13	763.00	4295.00	7910	20240130	-36.28	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
100	20250212	141023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5080	80	2	1.60	50658880	10028	250.57	5000	5140	4995	6500	3500	5000	5051.74	0.24	115	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	401	6.66	1.18	12	0.13	763.00	4295.00	7910	20240130	-35.78	4155	20241114	22.26	5330	-4.69	20250123	4655	9.13	20250102	7750	-34.45	20240304	4155	22.26	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
101	20250212	131026	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5080	80	2	1.60	50257960	9949	248.60	5000	5140	4995	6500	3500	5000	5051.56	0.24	135	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	401	6.66	1.18	12	0.13	763.00	4295.00	7910	20240130	-35.78	4155	20241114	22.26	5330	-4.69	20250123	4655	9.13	20250102	7750	-34.45	20240304	4155	22.26	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
102	20250212	121021	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	70	2	1.40	46497250	9203	229.96	5000	5140	4995	6500	3500	5000	5052.40	0.24	-14	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	400	6.64	1.18	12	0.12	763.00	4295.00	7910	20240130	-35.90	4155	20241114	22.02	5330	-4.88	20250123	4655	8.92	20250102	7750	-34.58	20240304	4155	22.02	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
103	20250212	111020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	100	2	2.00	33942540	6736	168.32	5000	5100	4995	6500	3500	5000	5038.98	0.24	100	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	402	6.68	1.19	12	0.09	763.00	4295.00	7910	20240130	-35.52	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
104	20250212	101014	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5050	50	2	1.00	20902000	4168	104.15	5000	5050	4995	6500	3500	5000	5014.88	0.24	89	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	398	6.62	1.18	12	0.05	763.00	4295.00	7910	20240130	-36.16	4155	20241114	21.54	5330	-5.25	20250123	4655	8.49	20250102	7750	-34.84	20240304	4155	21.54	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
105	20250212	090945	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	-5	5	-0.10	169930	34	0.85	5000	5000	4995	6500	3500	5000	4997.94	0.24	0	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	5	1	7888500	394	6.55	1.16	12	0.00	763.00	4295.00	7910	20240130	-36.85	4155	20241114	20.22	5330	-6.29	20250123	4655	7.30	20250102	7750	-35.55	20240304	4155	20.22	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
106	20250211	161025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	0	3	0.00	19816940	4001	40.14	4960	5000	4900	6500	3500	5000	4953.00	0.24	51	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	10	1	7888500	394	6.55	1.16	12	0.05	763.00	4295.00	8030	20240129	-37.73	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
107	20250211	151025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	-20	5	-0.40	16849030	3407	34.18	4960	5000	4900	6500	3500	5000	4945.42	0.24	49	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	393	6.53	1.16	12	0.04	763.00	4295.00	8030	20240129	-37.98	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7750	-35.74	20240304	4155	19.86	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
108	20250211	141024	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	-55	5	-1.10	15010135	3036	30.46	4960	5000	4900	6500	3500	5000	4944.05	0.24	47	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.48	1.15	12	0.04	763.00	4295.00	8030	20240129	-38.42	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7750	-36.19	20240304	4155	19.01	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
109	20250211	131025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4950	-50	5	-1.00	5813465	1177	11.81	4960	5000	4900	6500	3500	5000	4939.22	0.24	-25	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.49	1.15	12	0.01	763.00	4295.00	8030	20240129	-38.36	4155	20241114	19.13	5330	-7.13	20250123	4655	6.34	20250102	7750	-36.13	20240304	4155	19.13	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
110	20250211	121023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	-55	5	-1.10	4977525	1008	10.11	4960	5000	4900	6500	3500	5000	4938.02	0.24	-12	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.48	1.15	12	0.01	763.00	4295.00	8030	20240129	-38.42	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7750	-36.19	20240304	4155	19.01	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
111	20250211	111024	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4950	-50	5	-1.00	4769765	966	9.69	4960	5000	4900	6500	3500	5000	4937.64	0.24	-12	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.49	1.15	12	0.01	763.00	4295.00	8030	20240129	-38.36	4155	20241114	19.13	5330	-7.13	20250123	4655	6.34	20250102	7750	-36.13	20240304	4155	19.13	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
112	20250211	101024	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	-55	5	-1.10	4561865	924	9.27	4960	5000	4900	6500	3500	5000	4937.08	0.24	-12	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.48	1.15	12	0.01	763.00	4295.00	8030	20240129	-38.42	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7750	-36.19	20240304	4155	19.01	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
113	20250211	091029	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	-40	5	-0.80	124000	25	0.25	4960	4960	4960	6500	3500	5000	4960.00	0.24	11	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	391	6.50	1.15	12	0.00	763.00	4295.00	8030	20240129	-38.23	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7750	-36.00	20240304	4155	19.37	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
114	20250210	161018	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	5	2	0.10	49577330	9968	98.15	4920	5080	4920	6490	3500	4995	4973.65	0.25	-978	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	10	1	7888500	394	6.55	1.16	12	0.13	763.00	4295.00	8030	20240126	-37.73	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
115	20250210	151018	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	5	2	0.10	47165190	9486	93.40	4920	5080	4920	6490	3500	4995	4972.08	0.25	-762	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	10	1	7888500	394	6.55	1.16	12	0.12	763.00	4295.00	8030	20240126	-37.73	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
116	20250210	141016	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	-35	5	-0.70	21465665	4352	42.85	4920	5000	4920	6490	3500	4995	4932.37	0.25	-96	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	391	6.50	1.15	12	0.06	763.00	4295.00	8030	20240126	-38.23	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7750	-36.00	20240304	4155	19.37	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
117	20250210	131020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-60	5	-1.20	13395685	2719	26.77	4920	5000	4920	6490	3500	4995	4926.70	0.25	291	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	389	6.47	1.15	12	0.03	763.00	4295.00	8030	20240126	-38.54	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7750	-36.32	20240304	4155	18.77	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
118	20250210	121015	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-60	5	-1.20	5386350	1093	10.76	4920	5000	4920	6490	3500	4995	4928.04	0.25	291	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	389	6.47	1.15	12	0.01	763.00	4295.00	8030	20240126	-38.54	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7750	-36.32	20240304	4155	18.77	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
119	20250210	111011	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-60	5	-1.20	5203755	1056	10.40	4920	5000	4920	6490	3500	4995	4927.80	0.25	291	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	389	6.47	1.15	12	0.01	763.00	4295.00	8030	20240126	-38.54	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7750	-36.32	20240304	4155	18.77	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
120	20250210	101010	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-60	5	-1.20	4083965	829	8.16	4920	5000	4920	6490	3500	4995	4926.38	0.25	291	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	389	6.47	1.15	12	0.01	763.00	4295.00	8030	20240126	-38.54	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7750	-36.32	20240304	4155	18.77	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
121	20250210	091008	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4920	-75	5	-1.50	4920	1	0.01	4920	4920	4920	6490	3500	4995	4920.00	0.25	0	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	388	6.45	1.15	12	0.00	763.00	4295.00	8030	20240126	-38.73	4155	20241114	18.41	5330	-7.69	20250123	4655	5.69	20250102	7750	-36.52	20240304	4155	18.41	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
122	20250207	160959	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	20	2	0.40	50711935	10156	332.77	5000	5000	4910	6460	3485	4975	4993.30	0.26	-175	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	5	1	7888500	394	6.55	1.16	12	0.13	763.00	4295.00	8100	20240125	-38.33	4155	20241114	20.22	5330	-6.29	20250123	4655	7.30	20250102	7750	-35.55	20240304	4155	20.22	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
123	20250207	151001	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	-65	5	-1.31	50132520	10039	328.93	5000	5000	4910	6460	3485	4975	4993.78	0.26	-66	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	5	1	7888500	387	6.44	1.14	12	0.13	763.00	4295.00	8100	20240125	-39.38	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7750	-36.65	20240304	4155	18.17	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
124	20250207	141001	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	25	2	0.50	49288280	9869	323.36	5000	5000	4975	6460	3485	4975	4994.25	0.26	-49	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	10	1	7888500	394	6.55	1.16	12	0.13	763.00	4295.00	8100	20240125	-38.27	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
125	20250207	130958	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	25	2	0.50	48783280	9768	320.05	5000	5000	4975	6460	3485	4975	4994.19	0.26	-49	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	10	1	7888500	394	6.55	1.16	12	0.12	763.00	4295.00	8100	20240125	-38.27	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
126	20250207	120957	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	25	2	0.50	46528705	9317	305.28	5000	5000	4975	6460	3485	4975	4993.96	0.26	27	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	10	1	7888500	394	6.55	1.16	12	0.12	763.00	4295.00	8100	20240125	-38.27	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
127	20250207	110955	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	5	2	0.10	43782950	8766	287.22	5000	5000	4980	6460	3485	4975	4994.63	0.26	284	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	5	1	7888500	393	6.53	1.16	12	0.11	763.00	4295.00	8100	20240125	-38.52	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7750	-35.74	20240304	4155	19.86	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
128	20250207	101000	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	25	2	0.50	23465730	4702	154.06	5000	5000	4980	6460	3485	4975	4990.58	0.26	313	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	10	1	7888500	394	6.55	1.16	12	0.06	763.00	4295.00	8100	20240125	-38.27	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
129	20250207	091005	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	5	2	0.10	1722500	345	11.30	5000	5000	4980	6460	3485	4975	4992.75	0.26	220	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	5	1	7888500	393	6.53	1.16	12	0.00	763.00	4295.00	8100	20240125	-38.52	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7750	-35.74	20240304	4155	19.86	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
130	20250206	160934	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4975	70	2	1.43	15089865	3052	70.16	4990	4990	4905	6370	3435	4905	4944.21	0.26	-295	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	392	6.52	1.16	12	0.04	763.00	4295.00	8150	20240124	-38.96	4155	20241114	19.74	5330	-6.66	20250123	4655	6.87	20250102	7840	-36.54	20240206	4155	19.74	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
131	20250206	150938	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	10	2	0.20	8464710	1717	39.47	4990	4990	4905	6370	3435	4905	4929.94	0.26	-191	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	388	6.44	1.14	12	0.02	763.00	4295.00	8150	20240124	-39.69	4155	20241114	18.29	5330	-7.79	20250123	4655	5.59	20250102	7840	-37.31	20240206	4155	18.29	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
132	20250206	140939	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	50	2	1.02	6453320	1309	30.09	4990	4990	4905	6370	3435	4905	4929.96	0.26	-151	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	391	6.49	1.15	12	0.02	763.00	4295.00	8150	20240124	-39.20	4155	20241114	19.25	5330	-7.04	20250123	4655	6.44	20250102	7840	-36.80	20240206	4155	19.25	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
133	20250206	130936	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	65	2	1.33	5322205	1081	24.85	4990	4990	4905	6370	3435	4905	4923.41	0.26	-145	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	392	6.51	1.16	12	0.01	763.00	4295.00	8150	20240124	-39.02	4155	20241114	19.61	5330	-6.75	20250123	4655	6.77	20250102	7840	-36.61	20240206	4155	19.61	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
134	20250206	120933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	40	2	0.82	3676925	748	17.20	4990	4990	4905	6370	3435	4905	4915.68	0.26	-76	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	390	6.48	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.33	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7840	-36.93	20240206	4155	19.01	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
135	20250206	110928	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	25	2	0.51	3376050	687	15.79	4990	4990	4905	6370	3435	4905	4914.19	0.26	-74	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	389	6.46	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.51	4155	20241114	18.65	5330	-7.50	20250123	4655	5.91	20250102	7840	-37.12	20240206	4155	18.65	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
136	20250206	100928	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	40	2	0.82	2442445	497	11.43	4990	4990	4905	6370	3435	4905	4914.38	0.26	-47	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	390	6.48	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.33	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7840	-36.93	20240206	4155	19.01	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
137	20250206	090940	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	0	3	0.00	998295	203	4.67	4990	4990	4905	6370	3435	4905	4917.71	0.26	53	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	387	6.43	1.14	12	0.00	763.00	4295.00	8150	20240124	-39.82	4155	20241114	18.05	5330	-7.97	20250123	4655	5.37	20250102	7840	-37.44	20240206	4155	18.05	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
138	20250205	160924	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	-55	5	-1.11	21375470	4346	22.02	4960	5000	4835	6440	3475	4960	4918.42	0.26	-85	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	387	6.43	1.14	12	0.06	763.00	4295.00	8150	20240124	-39.82	4155	20241114	18.05	5330	-7.97	20250123	4655	5.37	20250102	7840	-37.44	20240206	4155	18.05	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
139	20250205	150928	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4875	-85	5	-1.71	18717785	3804	19.27	4960	5000	4835	6440	3475	4960	4920.55	0.26	-78	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	385	6.39	1.14	12	0.05	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	5330	-8.54	20250123	4655	4.73	20250102	7840	-37.82	20240206	4155	17.33	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
140	20250205	140927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	-70	5	-1.41	14364540	2909	14.74	4960	5000	4890	6440	3475	4960	4937.96	0.26	-94	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	386	6.41	1.14	12	0.04	763.00	4295.00	8150	20240124	-40.00	4155	20241114	17.69	5330	-8.26	20250123	4655	5.05	20250102	7840	-37.63	20240206	4155	17.69	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
141	20250205	130925	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	-55	5	-1.11	11076240	2238	11.34	4960	5000	4900	6440	3475	4960	4949.17	0.26	-87	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	387	6.43	1.14	12	0.03	763.00	4295.00	8150	20240124	-39.82	4155	20241114	18.05	5330	-7.97	20250123	4655	5.37	20250102	7840	-37.44	20240206	4155	18.05	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
142	20250205	120930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	-50	5	-1.01	7709600	1552	7.86	4960	5000	4910	6440	3475	4960	4967.53	0.26	-73	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	387	6.44	1.14	12	0.02	763.00	4295.00	8150	20240124	-39.75	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7840	-37.37	20240206	4155	18.17	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
143	20250205	110924	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	0	3	0.00	4808905	965	4.89	4960	5000	4950	6440	3475	4960	4983.32	0.26	-18	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	391	6.50	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7840	-36.73	20240206	4155	19.37	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
144	20250205	100937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	40	2	0.81	3057410	612	3.10	4960	5000	4960	6440	3475	4960	4995.77	0.26	-7	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	10	1	7888500	394	6.55	1.16	12	0.01	763.00	4295.00	8150	20240124	-38.65	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7840	-36.22	20240206	4155	20.34	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
145	20250205	090941	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	0	3	0.00	317440	64	0.32	4960	4960	4960	6440	3475	4960	4960.00	0.26	-7	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	391	6.50	1.15	12	0.00	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7840	-36.73	20240206	4155	19.37	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
146	20250204	160906	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	125	2	2.59	98300065	19738	77.26	4930	5000	4930	6280	3385	4835	4980.75	0.25	610	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	391	6.50	1.15	12	0.25	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7840	-36.73	20240206	4155	19.37	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
147	20250204	150917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	125	2	2.59	97298590	19536	76.47	4930	5000	4930	6280	3385	4835	4980.98	0.25	673	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	391	6.50	1.15	12	0.25	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7840	-36.73	20240206	4155	19.37	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
148	20250204	140917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	145	2	3.00	93574840	18789	73.54	4930	5000	4930	6280	3385	4835	4980.83	0.25	805	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	393	6.53	1.16	12	0.24	763.00	4295.00	8150	20240124	-38.90	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7840	-36.48	20240206	4155	19.86	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
149	20250204	130920	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	160	2	3.31	93265480	18727	73.30	4930	5000	4930	6280	3385	4835	4980.80	0.25	835	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	394	6.55	1.16	12	0.24	763.00	4295.00	8150	20240124	-38.71	4155	20241114	20.22	5330	-6.29	20250123	4655	7.30	20250102	7840	-36.29	20240206	4155	20.22	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
150	20250204	120929	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	165	2	3.41	92920600	18658	73.03	4930	5000	4930	6280	3385	4835	4980.73	0.25	831	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	10	1	7888500	394	6.55	1.16	12	0.24	763.00	4295.00	8150	20240124	-38.65	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7840	-36.22	20240206	4155	20.34	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
151	20250204	110910	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	145	2	3.00	36049140	7281	28.50	4930	4980	4930	6280	3385	4835	4952.22	0.25	715	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	393	6.53	1.16	12	0.09	763.00	4295.00	8150	20240124	-38.90	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7840	-36.48	20240206	4155	19.86	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
152	20250204	100915	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	120	2	2.48	21221415	4291	16.80	4930	4970	4930	6280	3385	4835	4947.34	0.25	532	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	391	6.49	1.15	12	0.05	763.00	4295.00	8150	20240124	-39.20	4155	20241114	19.25	5330	-7.04	20250123	4655	6.44	20250102	7840	-36.80	20240206	4155	19.25	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
153	20250204	090915	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	135	2	2.79	5745295	1164	4.56	4930	4970	4930	6280	3385	4835	4942.08	0.25	317	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	392	6.51	1.16	12	0.01	763.00	4295.00	8150	20240124	-39.02	4155	20241114	19.61	5330	-6.75	20250123	4655	6.77	20250102	7840	-36.61	20240206	4155	19.61	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History