KissMeData/318160/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 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	20250328	161203	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	-180	5	-4.12	248453775	58675	172.34	4370	4370	4010	5680	3060	4370	4234.41	1.75	-9528	4510	4440	4325	4255	4140	4475	4290	46	1310	500	2700	5	1	9260901	388	8.86	0.79	12	0.63	473.00	5317.00	4780	20240510	-12.34	2875	20241209	45.74	4655	-9.99	20250324	3100	35.16	20250102	4780	-12.34	20240510	2875	45.74	20241209	1.68	N	318160	500	46 억	161720	N	N	N	N
3	20250328	151207	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4250	-120	5	-2.75	239572275	56559	166.13	4370	4370	4010	5680	3060	4370	4235.79	1.75	-8707	4510	4440	4325	4255	4140	4475	4290	46	1310	500	2700	5	1	9260901	394	8.99	0.80	12	0.61	473.00	5317.00	4780	20240510	-11.09	2875	20241209	47.83	4655	-8.70	20250324	3100	37.10	20250102	4780	-11.09	20240510	2875	47.83	20241209	1.68	N	318160	500	46 억	161720	N	N	N	N
4	20250328	141210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4265	-105	5	-2.40	206877195	48892	143.61	4370	4370	4010	5680	3060	4370	4231.31	1.75	-8560	4510	4440	4325	4255	4140	4475	4290	46	1310	500	2700	5	1	9260901	395	9.02	0.80	12	0.53	473.00	5317.00	4780	20240510	-10.77	2875	20241209	48.35	4655	-8.38	20250324	3100	37.58	20250102	4780	-10.77	20240510	2875	48.35	20241209	1.68	N	318160	500	46 억	161720	N	N	N	N
5	20250328	131204	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4260	-110	5	-2.52	191090820	45213	132.80	4370	4370	4010	5680	3060	4370	4226.46	1.75	-7018	4510	4440	4325	4255	4140	4475	4290	46	1310	500	2700	5	1	9260901	395	9.01	0.80	12	0.49	473.00	5317.00	4780	20240510	-10.88	2875	20241209	48.17	4655	-8.49	20250324	3100	37.42	20250102	4780	-10.88	20240510	2875	48.17	20241209	1.68	N	318160	500	46 억	161720	N	N	N	N
6	20250328	121205	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	-180	5	-4.12	151592540	35940	105.56	4370	4370	4010	5680	3060	4370	4217.93	1.75	-4663	4510	4440	4325	4255	4140	4475	4290	46	1310	500	2700	5	1	9260901	388	8.86	0.79	12	0.39	473.00	5317.00	4780	20240510	-12.34	2875	20241209	45.74	4655	-9.99	20250324	3100	35.16	20250102	4780	-12.34	20240510	2875	45.74	20241209	1.68	N	318160	500	46 억	161720	N	N	N	N
7	20250328	111201	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4230	-140	5	-3.20	112366375	26749	78.57	4370	4370	4010	5680	3060	4370	4200.77	1.75	-2428	4510	4440	4325	4255	4140	4475	4290	46	1310	500	2700	5	1	9260901	392	8.94	0.80	12	0.29	473.00	5317.00	4780	20240510	-11.51	2875	20241209	47.13	4655	-9.13	20250324	3100	36.45	20250102	4780	-11.51	20240510	2875	47.13	20241209	1.68	N	318160	500	46 억	161720	N	N	N	N
8	20250328	101210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4265	-105	5	-2.40	91665630	21839	64.15	4370	4370	4010	5680	3060	4370	4197.34	1.75	-2193	4510	4440	4325	4255	4140	4475	4290	46	1310	500	2700	5	1	9260901	395	9.02	0.80	12	0.24	473.00	5317.00	4780	20240510	-10.77	2875	20241209	48.35	4655	-8.38	20250324	3100	37.58	20250102	4780	-10.77	20240510	2875	48.35	20241209	1.68	N	318160	500	46 억	161720	N	N	N	N
9	20250328	091217	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4230	-140	5	-3.20	48336100	11634	34.17	4370	4370	4010	5680	3060	4370	4154.73	1.75	-811	4510	4440	4325	4255	4140	4475	4290	46	1310	500	2700	5	1	9260901	392	8.94	0.80	12	0.13	473.00	5317.00	4780	20240510	-11.51	2875	20241209	47.13	4655	-9.13	20250324	3100	36.45	20250102	4780	-11.51	20240510	2875	47.13	20241209	1.68	N	318160	500	46 억	161720	N	N	N	N
10	20250327	162521	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4370	45	2	1.04	145622443	34046	153.24	4295	4395	4210	5620	3030	4325	4277.23	1.79	-3334	4485	4405	4305	4225	4125	4445	4265	46	1295	500	2680	5	1	9260901	405	9.24	0.82	12	0.37	473.00	5317.00	4780	20240510	-8.58	2875	20241209	52.00	4655	-6.12	20250324	3100	40.97	20250102	4780	-8.58	20240510	2875	52.00	20241209	1.65	N	318160	500	46 억	165377	N	N	N	N
11	20250327	151205	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4345	20	2	0.46	143329088	33519	150.87	4295	4395	4210	5620	3030	4325	4276.06	1.79	-3222	4485	4405	4305	4225	4125	4445	4265	46	1295	500	2680	5	1	9260901	402	9.19	0.82	12	0.36	473.00	5317.00	4780	20240510	-9.10	2875	20241209	51.13	4655	-6.66	20250324	3100	40.16	20250102	4780	-9.10	20240510	2875	51.13	20241209	1.65	N	318160	500	46 억	165377	N	N	N	N
12	20250327	141207	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4340	15	2	0.35	141521923	33102	148.99	4295	4395	4210	5620	3030	4325	4275.33	1.79	-3009	4485	4405	4305	4225	4125	4445	4265	46	1295	500	2680	5	1	9260901	402	9.18	0.82	12	0.36	473.00	5317.00	4780	20240510	-9.21	2875	20241209	50.96	4655	-6.77	20250324	3100	40.00	20250102	4780	-9.21	20240510	2875	50.96	20241209	1.65	N	318160	500	46 억	165377	N	N	N	N
13	20250327	131200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4340	15	2	0.35	128548463	30120	135.57	4295	4350	4210	5620	3030	4325	4267.88	1.79	-2886	4485	4405	4305	4225	4125	4445	4265	46	1295	500	2680	5	1	9260901	402	9.18	0.82	12	0.33	473.00	5317.00	4780	20240510	-9.21	2875	20241209	50.96	4655	-6.77	20250324	3100	40.00	20250102	4780	-9.21	20240510	2875	50.96	20241209	1.65	N	318160	500	46 억	165377	N	N	N	N
14	20250327	121212	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4295	-30	5	-0.69	105440473	24784	111.55	4295	4310	4210	5620	3030	4325	4254.38	1.79	-1827	4485	4405	4305	4225	4125	4445	4265	46	1295	500	2680	5	1	9260901	398	9.08	0.81	12	0.27	473.00	5317.00	4780	20240510	-10.15	2875	20241209	49.39	4655	-7.73	20250324	3100	38.55	20250102	4780	-10.15	20240510	2875	49.39	20241209	1.65	N	318160	500	46 억	165377	N	N	N	N
15	20250327	111206	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4310	-15	5	-0.35	89986793	21149	95.19	4295	4310	4210	5620	3030	4325	4254.90	1.79	-233	4485	4405	4305	4225	4125	4445	4265	46	1295	500	2680	5	1	9260901	399	9.11	0.81	12	0.23	473.00	5317.00	4780	20240510	-9.83	2875	20241209	49.91	4655	-7.41	20250324	3100	39.03	20250102	4780	-9.83	20240510	2875	49.91	20241209	1.65	N	318160	500	46 억	165377	N	N	N	N
16	20250327	101200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4260	-65	5	-1.50	43568275	10274	46.24	4295	4295	4220	5620	3030	4325	4240.63	1.79	163	4485	4405	4305	4225	4125	4445	4265	46	1295	500	2680	5	1	9260901	395	9.01	0.80	12	0.11	473.00	5317.00	4780	20240510	-10.88	2875	20241209	48.17	4655	-8.49	20250324	3100	37.42	20250102	4780	-10.88	20240510	2875	48.17	20241209	1.65	N	318160	500	46 억	165377	N	N	N	N
17	20250327	091205	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4260	-65	5	-1.50	1453540	340	1.53	4295	4295	4260	5620	3030	4325	4275.12	1.79	-154	4485	4405	4305	4225	4125	4445	4265	46	1295	500	2680	5	1	9260901	395	9.01	0.80	12	0.00	473.00	5317.00	4780	20240510	-10.88	2875	20241209	48.17	4655	-8.49	20250324	3100	37.42	20250102	4780	-10.88	20240510	2875	48.17	20241209	1.65	N	318160	500	46 억	165377	N	N	N	N
18	20250326	161152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4325	10	2	0.23	94959530	22117	45.65	4315	4385	4205	5600	3025	4315	4293.51	1.78	162	4568	4441	4348	4221	4128	4395	4175	46	1285	500	2670	5	1	9260901	401	9.14	0.81	12	0.24	473.00	5317.00	4780	20240510	-9.52	2875	20241209	50.43	4655	-7.09	20250324	3100	39.52	20250102	4780	-9.52	20240510	2875	50.43	20241209	1.47	N	318160	500	46 억	165206	N	N	N	N
19	20250326	151153	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4325	10	2	0.23	94392955	21986	45.38	4315	4385	4205	5600	3025	4315	4293.32	1.78	282	4568	4441	4348	4221	4128	4395	4175	46	1285	500	2670	5	1	9260901	401	9.14	0.81	12	0.24	473.00	5317.00	4780	20240510	-9.52	2875	20241209	50.43	4655	-7.09	20250324	3100	39.52	20250102	4780	-9.52	20240510	2875	50.43	20241209	1.47	N	318160	500	46 억	165206	N	N	N	N
20	20250326	141150	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4315	0	3	0.00	86738725	20206	41.71	4315	4385	4205	5600	3025	4315	4292.72	1.78	399	4568	4441	4348	4221	4128	4395	4175	46	1285	500	2670	5	1	9260901	400	9.12	0.81	12	0.22	473.00	5317.00	4780	20240510	-9.73	2875	20241209	50.09	4655	-7.30	20250324	3100	39.19	20250102	4780	-9.73	20240510	2875	50.09	20241209	1.47	N	318160	500	46 억	165206	N	N	N	N
21	20250326	131155	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4345	30	2	0.70	78427270	18280	37.73	4315	4385	4205	5600	3025	4315	4290.33	1.78	516	4568	4441	4348	4221	4128	4395	4175	46	1285	500	2670	5	1	9260901	402	9.19	0.82	12	0.20	473.00	5317.00	4780	20240510	-9.10	2875	20241209	51.13	4655	-6.66	20250324	3100	40.16	20250102	4780	-9.10	20240510	2875	51.13	20241209	1.47	N	318160	500	46 억	165206	N	N	N	N
22	20250326	121200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4330	15	2	0.35	73802015	17213	35.53	4315	4385	4205	5600	3025	4315	4287.57	1.78	809	4568	4441	4348	4221	4128	4395	4175	46	1285	500	2670	5	1	9260901	401	9.15	0.81	12	0.19	473.00	5317.00	4780	20240510	-9.41	2875	20241209	50.61	4655	-6.98	20250324	3100	39.68	20250102	4780	-9.41	20240510	2875	50.61	20241209	1.47	N	318160	500	46 억	165206	N	N	N	N
23	20250326	111156	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4320	5	2	0.12	71685450	16723	34.52	4315	4385	4205	5600	3025	4315	4286.64	1.78	1120	4568	4441	4348	4221	4128	4395	4175	46	1285	500	2670	5	1	9260901	400	9.13	0.81	12	0.18	473.00	5317.00	4780	20240510	-9.62	2875	20241209	50.26	4655	-7.20	20250324	3100	39.35	20250102	4780	-9.62	20240510	2875	50.26	20241209	1.47	N	318160	500	46 억	165206	N	N	N	N
24	20250326	101155	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4255	-60	5	-1.39	40311310	9385	19.37	4315	4385	4205	5600	3025	4315	4295.29	1.78	1361	4568	4441	4348	4221	4128	4395	4175	46	1285	500	2670	5	1	9260901	394	9.00	0.80	12	0.10	473.00	5317.00	4780	20240510	-10.98	2875	20241209	48.00	4655	-8.59	20250324	3100	37.26	20250102	4780	-10.98	20240510	2875	48.00	20241209	1.47	N	318160	500	46 억	165206	N	N	N	N
25	20250326	091157	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4315	0	3	0.00	15732440	3636	7.51	4315	4385	4315	5600	3025	4315	4326.85	1.78	115	4568	4441	4348	4221	4128	4395	4175	46	1285	500	2670	5	1	9260901	400	9.12	0.81	12	0.04	473.00	5317.00	4780	20240510	-9.73	2875	20241209	50.09	4655	-7.30	20250324	3100	39.19	20250102	4780	-9.73	20240510	2875	50.09	20241209	1.47	N	318160	500	46 억	165206	N	N	N	N
26	20250325	161146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4315	-140	5	-3.14	209210998	48444	69.48	4455	4475	4255	5790	3120	4455	4318.62	1.77	1358	4815	4635	4475	4295	4135	4555	4215	46	1335	500	2760	5	1	9260901	400	-21.79	0.90	12	0.52	-198.00	4816.00	4865	20240313	-11.31	2875	20241209	50.09	4655	-7.30	20250324	3100	39.19	20250102	4780	-9.73	20240510	2875	50.09	20241209	1.46	N	318160	500	46 억	163848	N	N	N	N
27	20250325	151150	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4315	-140	5	-3.14	199688088	46229	66.30	4455	4475	4255	5790	3120	4455	4319.54	1.77	1989	4815	4635	4475	4295	4135	4555	4215	46	1335	500	2760	5	1	9260901	400	-21.79	0.90	12	0.50	-198.00	4816.00	4865	20240313	-11.31	2875	20241209	50.09	4655	-7.30	20250324	3100	39.19	20250102	4780	-9.73	20240510	2875	50.09	20241209	1.46	N	318160	500	46 억	163848	N	N	N	N
28	20250325	141146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4300	-155	5	-3.48	122970698	28345	40.65	4455	4475	4255	5790	3120	4455	4338.36	1.77	1576	4815	4635	4475	4295	4135	4555	4215	46	1335	500	2760	5	1	9260901	398	-21.72	0.89	12	0.31	-198.00	4816.00	4865	20240313	-11.61	2875	20241209	49.57	4655	-7.63	20250324	3100	38.71	20250102	4780	-10.04	20240510	2875	49.57	20241209	1.46	N	318160	500	46 억	163848	N	N	N	N
29	20250325	131238	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4310	-145	5	-3.25	110840315	25518	36.60	4455	4475	4255	5790	3120	4455	4343.61	1.77	2038	4815	4635	4475	4295	4135	4555	4215	46	1335	500	2760	5	1	9260901	399	-21.77	0.89	12	0.28	-198.00	4816.00	4865	20240313	-11.41	2875	20241209	49.91	4655	-7.41	20250324	3100	39.03	20250102	4780	-9.83	20240510	2875	49.91	20241209	1.46	N	318160	500	46 억	163848	N	N	N	N
30	20250325	121147	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4335	-120	5	-2.69	87475140	20103	28.83	4455	4475	4255	5790	3120	4455	4351.35	1.77	2578	4815	4635	4475	4295	4135	4555	4215	46	1335	500	2760	5	1	9260901	401	-21.89	0.90	12	0.22	-198.00	4816.00	4865	20240313	-10.89	2875	20241209	50.78	4655	-6.87	20250324	3100	39.84	20250102	4780	-9.31	20240510	2875	50.78	20241209	1.46	N	318160	500	46 억	163848	N	N	N	N
31	20250325	111147	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4330	-125	5	-2.81	77969710	17903	25.68	4455	4475	4255	5790	3120	4455	4355.12	1.77	2914	4815	4635	4475	4295	4135	4555	4215	46	1335	500	2760	5	1	9260901	401	-21.87	0.90	12	0.19	-198.00	4816.00	4865	20240313	-11.00	2875	20241209	50.61	4655	-6.98	20250324	3100	39.68	20250102	4780	-9.41	20240510	2875	50.61	20241209	1.46	N	318160	500	46 억	163848	N	N	N	N
32	20250325	101158	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4360	-95	5	-2.13	73189895	16802	24.10	4455	4475	4255	5790	3120	4455	4356.02	1.77	3158	4815	4635	4475	4295	4135	4555	4215	46	1335	500	2760	5	1	9260901	404	-22.02	0.91	12	0.18	-198.00	4816.00	4865	20240313	-10.38	2875	20241209	51.65	4655	-6.34	20250324	3100	40.65	20250102	4780	-8.79	20240510	2875	51.65	20241209	1.46	N	318160	500	46 억	163848	N	N	N	N
33	20250325	091158	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4415	-40	5	-0.90	17341045	3893	5.58	4455	4475	4415	5790	3120	4455	4454.42	1.77	79	4815	4635	4475	4295	4135	4555	4215	46	1335	500	2760	5	1	9260901	409	-22.30	0.92	12	0.04	-198.00	4816.00	4865	20240313	-9.25	2875	20241209	53.57	4655	-5.16	20250324	3100	42.42	20250102	4780	-7.64	20240510	2875	53.57	20241209	1.46	N	318160	500	46 억	163848	N	N	N	N
34	20250324	161144	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4455	-170	5	-3.68	310856115	69726	52.75	4625	4655	4315	6010	3240	4625	4458.25	1.86	-9836	4911	4767	4506	4362	4101	4840	4435	46	1385	500	2860	5	1	9260901	413	-22.50	0.93	12	0.75	-198.00	4816.00	4865	20240313	-8.43	2875	20241209	54.96	4655	-4.30	20250324	3100	43.71	20250102	4780	-6.80	20240510	2875	54.96	20241209	1.52	N	318160	500	46 억	171902	N	N	N	N
35	20250324	151151	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4465	-160	5	-3.46	306673070	68786	52.04	4625	4655	4315	6010	3240	4625	4458.36	1.86	-9445	4911	4767	4506	4362	4101	4840	4435	46	1385	500	2860	5	1	9260901	413	-22.55	0.93	12	0.74	-198.00	4816.00	4865	20240313	-8.22	2875	20241209	55.30	4655	-4.08	20250324	3100	44.03	20250102	4780	-6.59	20240510	2875	55.30	20241209	1.52	N	318160	500	46 억	171902	N	N	N	N
36	20250324	141154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4375	-250	5	-5.41	250853680	56059	42.41	4625	4655	4350	6010	3240	4625	4474.82	1.86	-8345	4911	4767	4506	4362	4101	4840	4435	46	1385	500	2860	5	1	9260901	405	-22.10	0.91	12	0.61	-198.00	4816.00	4865	20240313	-10.07	2875	20241209	52.17	4655	-6.02	20250324	3100	41.13	20250102	4780	-8.47	20240510	2875	52.17	20241209	1.52	N	318160	500	46 억	171902	N	N	N	N
37	20250324	131154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4460	-165	5	-3.57	180359470	39989	30.25	4625	4655	4445	6010	3240	4625	4510.23	1.86	-7335	4911	4767	4506	4362	4101	4840	4435	46	1385	500	2860	5	1	9260901	413	-22.53	0.93	12	0.43	-198.00	4816.00	4865	20240313	-8.32	2875	20241209	55.13	4655	-4.19	20250324	3100	43.87	20250102	4780	-6.69	20240510	2875	55.13	20241209	1.52	N	318160	500	46 억	171902	N	N	N	N
38	20250324	121151	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4495	-130	5	-2.81	155266425	34370	26.00	4625	4655	4455	6010	3240	4625	4517.50	1.86	-7301	4911	4767	4506	4362	4101	4840	4435	46	1385	500	2860	5	1	9260901	416	-22.70	0.93	12	0.37	-198.00	4816.00	4865	20240313	-7.61	2875	20241209	56.35	4655	-3.44	20250324	3100	45.00	20250102	4780	-5.96	20240510	2875	56.35	20241209	1.52	N	318160	500	46 억	171902	N	N	N	N
39	20250324	111151	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4490	-135	5	-2.92	140165885	30997	23.45	4625	4655	4455	6010	3240	4625	4521.92	1.86	-6545	4911	4767	4506	4362	4101	4840	4435	46	1385	500	2860	5	1	9260901	416	-22.68	0.93	12	0.33	-198.00	4816.00	4865	20240313	-7.71	2875	20241209	56.17	4655	-3.54	20250324	3100	44.84	20250102	4780	-6.07	20240510	2875	56.17	20241209	1.52	N	318160	500	46 억	171902	N	N	N	N
40	20250324	101148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4500	-125	5	-2.70	107664455	23743	17.96	4625	4655	4455	6010	3240	4625	4534.58	1.86	-6153	4911	4767	4506	4362	4101	4840	4435	46	1385	500	2860	5	1	9260901	417	-22.73	0.93	12	0.26	-198.00	4816.00	4865	20240313	-7.50	2875	20241209	56.52	4655	-3.33	20250324	3100	45.16	20250102	4780	-5.86	20240510	2875	56.52	20241209	1.52	N	318160	500	46 억	171902	N	N	N	N
41	20250324	091149	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4530	-95	5	-2.05	35031960	7635	5.78	4625	4655	4525	6010	3240	4625	4588.34	1.86	-3348	4911	4767	4506	4362	4101	4840	4435	46	1385	500	2860	5	1	9260901	420	-22.88	0.94	12	0.08	-198.00	4816.00	4865	20240313	-6.89	2875	20241209	57.57	4655	-2.69	20250324	3100	46.13	20250102	4780	-5.23	20240510	2875	57.57	20241209	1.52	N	318160	500	46 억	171902	N	N	N	N
42	20250321	161205	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4625	355	2	8.31	588296045	131519	335.50	4245	4650	4245	5550	2990	4270	4472.91	1.57	25182	4383	4326	4243	4186	4103	4355	4215	46	1280	500	2640	5	1	9260901	428	-23.36	0.96	12	1.42	-198.00	4816.00	4865	20240313	-4.93	2875	20241209	60.87	4650	-0.54	20250321	3100	49.19	20250102	4780	-3.24	20240510	2875	60.87	20241209	1.52	N	318160	500	46 억	145573	N	N	N	N
43	20250321	151150	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4615	345	2	8.08	560040720	125404	319.90	4245	4650	4245	5550	2990	4270	4465.89	1.57	23548	4383	4326	4243	4186	4103	4355	4215	46	1280	500	2640	5	1	9260901	427	-23.31	0.96	12	1.35	-198.00	4816.00	4865	20240313	-5.14	2875	20241209	60.52	4650	-0.75	20250321	3100	48.87	20250102	4780	-3.45	20240510	2875	60.52	20241209	1.52	N	318160	500	46 억	145573	N	N	N	N
44	20250321	141151	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4525	255	2	5.97	465560490	104724	267.15	4245	4650	4245	5550	2990	4270	4445.59	1.57	13530	4383	4326	4243	4186	4103	4355	4215	46	1280	500	2640	5	1	9260901	419	-22.85	0.94	12	1.13	-198.00	4816.00	4865	20240313	-6.99	2875	20241209	57.39	4650	-2.69	20250321	3100	45.97	20250102	4780	-5.33	20240510	2875	57.39	20241209	1.52	N	318160	500	46 억	145573	N	N	N	N
45	20250321	131152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4555	285	2	6.67	415775795	93722	239.08	4245	4650	4245	5550	2990	4270	4436.27	1.57	11278	4383	4326	4243	4186	4103	4355	4215	46	1280	500	2640	5	1	9260901	422	-23.01	0.95	12	1.01	-198.00	4816.00	4865	20240313	-6.37	2875	20241209	58.43	4650	-2.04	20250321	3100	46.94	20250102	4780	-4.71	20240510	2875	58.43	20241209	1.52	N	318160	500	46 억	145573	N	N	N	N
46	20250321	121152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4540	270	2	6.32	321276955	72837	185.80	4245	4650	4245	5550	2990	4270	4410.90	1.57	6256	4383	4326	4243	4186	4103	4355	4215	46	1280	500	2640	5	1	9260901	420	-22.93	0.94	12	0.79	-198.00	4816.00	4865	20240313	-6.68	2875	20241209	57.91	4650	-2.37	20250321	3100	46.45	20250102	4780	-5.02	20240510	2875	57.91	20241209	1.52	N	318160	500	46 억	145573	N	N	N	N
47	20250321	111152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4360	90	2	2.11	144726660	33555	85.60	4245	4390	4245	5550	2990	4270	4313.12	1.57	4841	4383	4326	4243	4186	4103	4355	4215	46	1280	500	2640	5	1	9260901	404	-22.02	0.91	12	0.36	-198.00	4816.00	4865	20240313	-10.38	2875	20241209	51.65	4390	-0.68	20250321	3100	40.65	20250102	4780	-8.79	20240510	2875	51.65	20241209	1.52	N	318160	500	46 억	145573	N	N	N	N
48	20250321	101153	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4310	40	2	0.94	92245450	21498	54.84	4245	4315	4245	5550	2990	4270	4290.89	1.57	5247	4383	4326	4243	4186	4103	4355	4215	46	1280	500	2640	5	1	9260901	399	-21.77	0.89	12	0.23	-198.00	4816.00	4865	20240313	-11.41	2875	20241209	49.91	4360	-1.15	20250318	3100	39.03	20250102	4780	-9.83	20240510	2875	49.91	20241209	1.52	N	318160	500	46 억	145573	N	N	N	N
49	20250321	091159	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4270	0	3	0.00	14419255	3377	8.61	4245	4275	4245	5550	2990	4270	4269.84	1.57	-855	4383	4326	4243	4186	4103	4355	4215	46	1280	500	2640	5	1	9260901	395	-21.57	0.89	12	0.04	-198.00	4816.00	4865	20240313	-12.23	2875	20241209	48.52	4360	-2.06	20250318	3100	37.74	20250102	4780	-10.67	20240510	2875	48.52	20241209	1.52	N	318160	500	46 억	145573	N	N	N	N
50	20250320	161804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4270	70	2	1.67	166005255	39201	120.19	4200	4300	4160	5460	2940	4200	4234.72	1.59	-1496	4323	4261	4213	4151	4103	4237	4127	46	1260	500	2600	5	1	9260901	395	-21.57	0.89	12	0.42	-198.00	4816.00	4865	20240313	-12.23	2875	20241209	48.52	4360	-2.06	20250318	3100	37.74	20250102	4780	-10.67	20240510	2875	48.52	20241209	1.47	N	318160	500	46 억	147069	N	N	N	N
51	20250320	151148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4255	55	2	1.31	160094410	37816	115.94	4200	4300	4160	5460	2940	4200	4233.51	1.59	-1584	4323	4261	4213	4151	4103	4237	4127	46	1260	500	2600	5	1	9260901	394	-21.49	0.88	12	0.41	-198.00	4816.00	4865	20240313	-12.54	2875	20241209	48.00	4360	-2.41	20250318	3100	37.26	20250102	4780	-10.98	20240510	2875	48.00	20241209	1.47	N	318160	500	46 억	147069	N	N	N	N
52	20250320	141152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4235	35	2	0.83	82181880	19525	59.86	4200	4250	4160	5460	2940	4200	4209.06	1.59	-1134	4323	4261	4213	4151	4103	4237	4127	46	1260	500	2600	5	1	9260901	392	-21.39	0.88	12	0.21	-198.00	4816.00	4865	20240313	-12.95	2875	20241209	47.30	4360	-2.87	20250318	3100	36.61	20250102	4780	-11.40	20240510	2875	47.30	20241209	1.47	N	318160	500	46 억	147069	N	N	N	N
53	20250320	131151	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4205	5	2	0.12	76307225	18135	55.60	4200	4250	4160	5460	2940	4200	4207.73	1.59	-633	4323	4261	4213	4151	4103	4237	4127	46	1260	500	2600	5	1	9260901	389	-21.24	0.87	12	0.20	-198.00	4816.00	4865	20240313	-13.57	2875	20241209	46.26	4360	-3.56	20250318	3100	35.65	20250102	4780	-12.03	20240510	2875	46.26	20241209	1.47	N	318160	500	46 억	147069	N	N	N	N
54	20250320	121148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4200	0	3	0.00	65723915	15634	47.93	4200	4250	4160	5460	2940	4200	4203.91	1.59	-406	4323	4261	4213	4151	4103	4237	4127	46	1260	500	2600	5	1	9260901	389	-21.21	0.87	12	0.17	-198.00	4816.00	4865	20240313	-13.67	2875	20241209	46.09	4360	-3.67	20250318	3100	35.48	20250102	4780	-12.13	20240510	2875	46.09	20241209	1.47	N	318160	500	46 억	147069	N	N	N	N
55	20250320	111149	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4245	45	2	1.07	56218310	13368	40.98	4200	4250	4160	5460	2940	4200	4205.44	1.59	-870	4323	4261	4213	4151	4103	4237	4127	46	1260	500	2600	5	1	9260901	393	-21.44	0.88	12	0.14	-198.00	4816.00	4865	20240313	-12.74	2875	20241209	47.65	4360	-2.64	20250318	3100	36.94	20250102	4780	-11.19	20240510	2875	47.65	20241209	1.47	N	318160	500	46 억	147069	N	N	N	N
56	20250320	101148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4175	-25	5	-0.60	12003375	2868	8.79	4200	4245	4160	5460	2940	4200	4185.28	1.59	-366	4323	4261	4213	4151	4103	4237	4127	46	1260	500	2600	5	1	9260901	387	-21.09	0.87	12	0.03	-198.00	4816.00	4865	20240313	-14.18	2875	20241209	45.22	4360	-4.24	20250318	3100	34.68	20250102	4780	-12.66	20240510	2875	45.22	20241209	1.47	N	318160	500	46 억	147069	N	N	N	N
57	20250320	091152	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4185	-15	5	-0.36	2921720	693	2.12	4200	4245	4185	5460	2940	4200	4216.05	1.59	77	4323	4261	4213	4151	4103	4237	4127	46	1260	500	2600	5	1	9260901	388	-21.14	0.87	12	0.01	-198.00	4816.00	4865	20240313	-13.98	2875	20241209	45.57	4360	-4.01	20250318	3100	35.00	20250102	4780	-12.45	20240510	2875	45.57	20241209	1.47	N	318160	500	46 억	147069	N	N	N	N
58	20250319	161142	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4200	-40	5	-0.94	137090280	32617	148.87	4275	4275	4165	5510	2970	4240	4203.03	1.44	-1514	4420	4330	4270	4180	4120	4300	4150	46	1270	500	2620	5	1	9260901	389	-21.21	0.87	12	0.35	-198.00	4816.00	4865	20240313	-13.67	2875	20241209	46.09	4360	-3.67	20250318	3100	35.48	20250102	4780	-12.13	20240510	2875	46.09	20241209	1.46	N	318160	500	46 억	133183	N	N	N	N
59	20250319	151145	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4215	-25	5	-0.59	98683530	23472	107.13	4275	4275	4165	5510	2970	4240	4204.31	1.44	-550	4420	4330	4270	4180	4120	4300	4150	46	1270	500	2620	5	1	9260901	390	-21.29	0.88	12	0.25	-198.00	4816.00	4865	20240313	-13.36	2875	20241209	46.61	4360	-3.33	20250318	3100	35.97	20250102	4780	-11.82	20240510	2875	46.61	20241209	1.46	N	318160	500	46 억	133183	N	N	N	N
60	20250319	141148	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4215	-25	5	-0.59	55567025	13210	60.29	4275	4275	4165	5510	2970	4240	4206.44	1.44	-784	4420	4330	4270	4180	4120	4300	4150	46	1270	500	2620	5	1	9260901	390	-21.29	0.88	12	0.14	-198.00	4816.00	4865	20240313	-13.36	2875	20241209	46.61	4360	-3.33	20250318	3100	35.97	20250102	4780	-11.82	20240510	2875	46.61	20241209	1.46	N	318160	500	46 억	133183	N	N	N	N
61	20250319	131146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4215	-25	5	-0.59	52161235	12405	56.62	4275	4275	4165	5510	2970	4240	4204.86	1.44	-651	4420	4330	4270	4180	4120	4300	4150	46	1270	500	2620	5	1	9260901	390	-21.29	0.88	12	0.13	-198.00	4816.00	4865	20240313	-13.36	2875	20241209	46.61	4360	-3.33	20250318	3100	35.97	20250102	4780	-11.82	20240510	2875	46.61	20241209	1.46	N	318160	500	46 억	133183	N	N	N	N
62	20250319	121146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4220	-20	5	-0.47	51756270	12309	56.18	4275	4275	4165	5510	2970	4240	4204.75	1.44	-574	4420	4330	4270	4180	4120	4300	4150	46	1270	500	2620	5	1	9260901	391	-21.31	0.88	12	0.13	-198.00	4816.00	4865	20240313	-13.26	2875	20241209	46.78	4360	-3.21	20250318	3100	36.13	20250102	4780	-11.72	20240510	2875	46.78	20241209	1.46	N	318160	500	46 억	133183	N	N	N	N
63	20250319	111145	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4270	30	2	0.71	50308240	11967	54.62	4275	4275	4165	5510	2970	4240	4203.91	1.44	-420	4420	4330	4270	4180	4120	4300	4150	46	1270	500	2620	5	1	9260901	395	-21.57	0.89	12	0.13	-198.00	4816.00	4865	20240313	-12.23	2875	20241209	48.52	4360	-2.06	20250318	3100	37.74	20250102	4780	-10.67	20240510	2875	48.52	20241209	1.46	N	318160	500	46 억	133183	N	N	N	N
64	20250319	101146	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4175	-65	5	-1.53	30636640	7305	33.34	4275	4275	4175	5510	2970	4240	4193.93	1.44	715	4420	4330	4270	4180	4120	4300	4150	46	1270	500	2620	5	1	9260901	387	-21.09	0.87	12	0.08	-198.00	4816.00	4865	20240313	-14.18	2875	20241209	45.22	4360	-4.24	20250318	3100	34.68	20250102	4780	-12.66	20240510	2875	45.22	20241209	1.46	N	318160	500	46 억	133183	N	N	N	N
65	20250319	091151	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4200	-40	5	-0.94	4079710	970	4.43	4275	4275	4200	5510	2970	4240	4205.89	1.44	57	4420	4330	4270	4180	4120	4300	4150	46	1270	500	2620	5	1	9260901	389	-21.21	0.87	12	0.01	-198.00	4816.00	4865	20240313	-13.67	2875	20241209	46.09	4360	-3.67	20250318	3100	35.48	20250102	4780	-12.13	20240510	2875	46.09	20241209	1.46	N	318160	500	46 억	133183	N	N	N	N
66	20250318	161139	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4240	-20	5	-0.47	92930530	21910	27.36	4260	4360	4210	5530	2985	4260	4241.47	1.49	-5737	4423	4341	4268	4186	4113	4382	4227	46	1270	500	2640	5	1	9260901	393	-21.41	0.88	12	0.24	-198.00	4816.00	4865	20240313	-12.85	2875	20241209	47.48	4360	-2.75	20250318	3100	36.77	20250102	4780	-11.30	20240510	2875	47.48	20241209	1.42	N	318160	500	46 억	137757	N	N	N	N
67	20250318	151145	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4210	-50	5	-1.17	81920420	19313	24.12	4260	4360	4210	5530	2985	4260	4241.72	1.49	-5214	4423	4341	4268	4186	4113	4382	4227	46	1270	500	2640	5	1	9260901	390	-21.26	0.87	12	0.21	-198.00	4816.00	4865	20240313	-13.46	2875	20241209	46.43	4360	-3.44	20250318	3100	35.81	20250102	4780	-11.92	20240510	2875	46.43	20241209	1.42	N	318160	500	46 억	137757	N	N	N	N
68	20250318	141142	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4220	-40	5	-0.94	55115900	12970	16.20	4260	4360	4215	5530	2985	4260	4249.49	1.49	-4815	4423	4341	4268	4186	4113	4382	4227	46	1270	500	2640	5	1	9260901	391	-21.31	0.88	12	0.14	-198.00	4816.00	4865	20240313	-13.26	2875	20241209	46.78	4360	-3.21	20250318	3100	36.13	20250102	4780	-11.72	20240510	2875	46.78	20241209	1.42	N	318160	500	46 억	137757	N	N	N	N
69	20250318	131141	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4250	-10	5	-0.23	49393020	11621	14.51	4260	4360	4220	5530	2985	4260	4250.32	1.49	-4048	4423	4341	4268	4186	4113	4382	4227	46	1270	500	2640	5	1	9260901	394	-21.46	0.88	12	0.13	-198.00	4816.00	4865	20240313	-12.64	2875	20241209	47.83	4360	-2.52	20250318	3100	37.10	20250102	4780	-11.09	20240510	2875	47.83	20241209	1.42	N	318160	500	46 억	137757	N	N	N	N
70	20250318	121144	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4235	-25	5	-0.59	28656765	6737	8.41	4260	4360	4230	5530	2985	4260	4253.64	1.49	-2525	4423	4341	4268	4186	4113	4382	4227	46	1270	500	2640	5	1	9260901	392	-21.39	0.88	12	0.07	-198.00	4816.00	4865	20240313	-12.95	2875	20241209	47.30	4360	-2.87	20250318	3100	36.61	20250102	4780	-11.40	20240510	2875	47.30	20241209	1.42	N	318160	500	46 억	137757	N	N	N	N
71	20250318	111141	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4240	-20	5	-0.47	22911875	5385	6.72	4260	4360	4230	5530	2985	4260	4254.76	1.49	-1452	4423	4341	4268	4186	4113	4382	4227	46	1270	500	2640	5	1	9260901	393	-21.41	0.88	12	0.06	-198.00	4816.00	4865	20240313	-12.85	2875	20241209	47.48	4360	-2.75	20250318	3100	36.77	20250102	4780	-11.30	20240510	2875	47.48	20241209	1.42	N	318160	500	46 억	137757	N	N	N	N
72	20250318	101144	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4265	5	2	0.12	12422620	2911	3.63	4260	4360	4250	5530	2985	4260	4267.48	1.49	-969	4423	4341	4268	4186	4113	4382	4227	46	1270	500	2640	5	1	9260901	395	-21.54	0.89	12	0.03	-198.00	4816.00	4865	20240313	-12.33	2875	20241209	48.35	4360	-2.18	20250318	3100	37.58	20250102	4780	-10.77	20240510	2875	48.35	20241209	1.42	N	318160	500	46 억	137757	N	N	N	N
73	20250318	091147	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4250	-10	5	-0.23	5610045	1313	1.64	4260	4360	4250	5530	2985	4260	4272.69	1.49	66	4423	4341	4268	4186	4113	4382	4227	46	1270	500	2640	5	1	9260901	394	-21.46	0.88	12	0.01	-198.00	4816.00	4865	20240313	-12.64	2875	20241209	47.83	4360	-2.52	20250318	3100	37.10	20250102	4780	-11.09	20240510	2875	47.83	20241209	1.42	N	318160	500	46 억	137757	N	N	N	N
74	20250317	161138	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4260	60	2	1.43	342119760	80065	258.10	4200	4350	4195	5460	2940	4200	4273.11	1.40	8028	4276	4237	4196	4157	4116	4257	4177	46	1260	500	2600	5	1	9260901	395	-21.52	0.88	12	0.86	-198.00	4816.00	4865	20240313	-12.44	2875	20241209	48.17	4350	-2.07	20250317	3100	37.42	20250102	4780	-10.88	20240510	2875	48.17	20241209	1.46	N	318160	500	46 억	129729	N	N	N	N
75	20250317	151137	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4235	35	2	0.83	335111330	78418	252.79	4200	4350	4195	5460	2940	4200	4273.48	1.40	8011	4276	4237	4196	4157	4116	4257	4177	46	1260	500	2600	5	1	9260901	392	-21.39	0.88	12	0.85	-198.00	4816.00	4865	20240313	-12.95	2875	20241209	47.30	4350	-2.64	20250317	3100	36.61	20250102	4780	-11.40	20240510	2875	47.30	20241209	1.46	N	318160	500	46 억	129729	N	N	N	N
76	20250317	141140	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4240	40	2	0.95	283283055	66194	213.38	4200	4350	4195	5460	2940	4200	4279.70	1.40	8062	4276	4237	4196	4157	4116	4257	4177	46	1260	500	2600	5	1	9260901	393	-21.41	0.88	12	0.71	-198.00	4816.00	4865	20240313	-12.85	2875	20241209	47.48	4350	-2.53	20250317	3100	36.77	20250102	4780	-11.30	20240510	2875	47.48	20241209	1.46	N	318160	500	46 억	129729	N	N	N	N
77	20250317	131139	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4235	35	2	0.83	274243170	64055	206.49	4200	4350	4195	5460	2940	4200	4281.48	1.40	8192	4276	4237	4196	4157	4116	4257	4177	46	1260	500	2600	5	1	9260901	392	-21.39	0.88	12	0.69	-198.00	4816.00	4865	20240313	-12.95	2875	20241209	47.30	4350	-2.64	20250317	3100	36.61	20250102	4780	-11.40	20240510	2875	47.30	20241209	1.46	N	318160	500	46 억	129729	N	N	N	N
78	20250317	121138	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4250	50	2	1.19	218820780	50943	164.22	4200	4350	4195	5460	2940	4200	4295.57	1.40	7411	4276	4237	4196	4157	4116	4257	4177	46	1260	500	2600	5	1	9260901	394	-21.46	0.88	12	0.55	-198.00	4816.00	4865	20240313	-12.64	2875	20241209	47.83	4350	-2.30	20250317	3100	37.10	20250102	4780	-11.09	20240510	2875	47.83	20241209	1.46	N	318160	500	46 억	129729	N	N	N	N
79	20250317	111138	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4320	120	2	2.86	191422185	44522	143.52	4200	4350	4195	5460	2940	4200	4299.70	1.40	6224	4276	4237	4196	4157	4116	4257	4177	46	1260	500	2600	5	1	9260901	400	-21.82	0.90	12	0.48	-198.00	4816.00	4865	20240313	-11.20	2875	20241209	50.26	4350	-0.69	20250317	3100	39.35	20250102	4780	-9.62	20240510	2875	50.26	20241209	1.46	N	318160	500	46 억	129729	N	N	N	N
80	20250317	101136	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4315	115	2	2.74	148404160	34600	111.54	4200	4350	4195	5460	2940	4200	4289.37	1.40	7489	4276	4237	4196	4157	4116	4257	4177	46	1260	500	2600	5	1	9260901	400	-21.79	0.90	12	0.37	-198.00	4816.00	4865	20240313	-11.31	2875	20241209	50.09	4350	-0.80	20250317	3100	39.19	20250102	4780	-9.73	20240510	2875	50.09	20241209	1.46	N	318160	500	46 억	129729	N	N	N	N
81	20250317	091140	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4280	80	2	1.90	30869490	7281	23.47	4200	4280	4195	5460	2940	4200	4240.23	1.40	2623	4276	4237	4196	4157	4116	4257	4177	46	1260	500	2600	5	1	9260901	396	-21.62	0.89	12	0.08	-198.00	4816.00	4865	20240313	-12.02	2875	20241209	48.87	4320	-0.93	20250221	3100	38.06	20250102	4780	-10.46	20240510	2875	48.87	20241209	1.46	N	318160	500	46 억	129729	N	N	N	N
82	20250314	161133	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4200	10	2	0.24	130244515	30921	49.14	4190	4235	4155	5440	2935	4190	4212.31	1.39	1213	4276	4232	4191	4147	4106	4212	4127	46	1250	500	2590	5	1	9260901	389	-21.21	0.87	12	0.33	-198.00	4816.00	4865	20240313	-13.67	2875	20241209	46.09	4320	-2.78	20250221	3100	35.48	20250102	4780	-12.13	20240510	2875	46.09	20241209	1.51	N	318160	500	46 억	128516	N	N	N	N
83	20250314	151141	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4215	25	2	0.60	126543975	30040	47.74	4190	4235	4155	5440	2935	4190	4212.52	1.39	1085	4276	4232	4191	4147	4106	4212	4127	46	1250	500	2590	5	1	9260901	390	-21.29	0.88	12	0.32	-198.00	4816.00	4865	20240313	-13.36	2875	20241209	46.61	4320	-2.43	20250221	3100	35.97	20250102	4780	-11.82	20240510	2875	46.61	20241209	1.51	N	318160	500	46 억	128516	N	N	N	N
84	20250314	141135	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4215	25	2	0.60	114633605	27211	43.25	4190	4235	4155	5440	2935	4190	4212.77	1.39	497	4276	4232	4191	4147	4106	4212	4127	46	1250	500	2590	5	1	9260901	390	-21.29	0.88	12	0.29	-198.00	4816.00	4865	20240313	-13.36	2875	20241209	46.61	4320	-2.43	20250221	3100	35.97	20250102	4780	-11.82	20240510	2875	46.61	20241209	1.51	N	318160	500	46 억	128516	N	N	N	N
85	20250314	131134	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4185	-5	5	-0.12	75421870	17934	28.50	4190	4235	4155	5440	2935	4190	4205.52	1.39	660	4276	4232	4191	4147	4106	4212	4127	46	1250	500	2590	5	1	9260901	388	-21.14	0.87	12	0.19	-198.00	4816.00	4865	20240313	-13.98	2875	20241209	45.57	4320	-3.12	20250221	3100	35.00	20250102	4780	-12.45	20240510	2875	45.57	20241209	1.51	N	318160	500	46 억	128516	N	N	N	N
86	20250314	121135	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4200	10	2	0.24	61230885	14547	23.12	4190	4235	4155	5440	2935	4190	4209.18	1.39	454	4276	4232	4191	4147	4106	4212	4127	46	1250	500	2590	5	1	9260901	389	-21.21	0.87	12	0.16	-198.00	4816.00	4865	20240313	-13.67	2875	20241209	46.09	4320	-2.78	20250221	3100	35.48	20250102	4780	-12.13	20240510	2875	46.09	20241209	1.51	N	318160	500	46 억	128516	N	N	N	N
87	20250314	111136	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4210	20	2	0.48	53006780	12585	20.00	4190	4235	4155	5440	2935	4190	4211.90	1.39	-828	4276	4232	4191	4147	4106	4212	4127	46	1250	500	2590	5	1	9260901	390	-21.26	0.87	12	0.14	-198.00	4816.00	4865	20240313	-13.46	2875	20241209	46.43	4320	-2.55	20250221	3100	35.81	20250102	4780	-11.92	20240510	2875	46.43	20241209	1.51	N	318160	500	46 억	128516	N	N	N	N
88	20250314	101134	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4200	10	2	0.24	20279570	4824	7.67	4190	4230	4155	5440	2935	4190	4203.89	1.39	-981	4276	4232	4191	4147	4106	4212	4127	46	1250	500	2590	5	1	9260901	389	-21.21	0.87	12	0.05	-198.00	4816.00	4865	20240313	-13.67	2875	20241209	46.09	4320	-2.78	20250221	3100	35.48	20250102	4780	-12.13	20240510	2875	46.09	20241209	1.51	N	318160	500	46 억	128516	N	N	N	N
89	20250314	091140	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4195	5	2	0.12	2006190	479	0.76	4190	4195	4155	5440	2935	4190	4188.29	1.39	-194	4276	4232	4191	4147	4106	4212	4127	46	1250	500	2590	5	1	9260901	388	-21.19	0.87	12	0.01	-198.00	4816.00	4865	20240313	-13.77	2875	20241209	45.91	4320	-2.89	20250221	3100	35.32	20250102	4780	-12.24	20240510	2875	45.91	20241209	1.51	N	318160	500	46 억	128516	N	N	N	N
90	20250313	161127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	-15	5	-0.36	264155005	62918	140.45	4205	4235	4150	5460	2945	4205	4198.40	1.37	-94	4288	4246	4198	4156	4108	4267	4177	46	1255	500	2600	5	1	9260901	388	-21.16	0.87	12	0.68	-198.00	4816.00	4865	20240313	-13.87	2875	20241209	45.74	4320	-3.01	20250221	3100	35.16	20250102	4865	-13.87	20240313	2875	45.74	20241209	1.72	N	318160	500	46 억	127210	N	N	N	N
91	20250313	151127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4175	-30	5	-0.71	250858040	59717	133.30	4205	4235	4155	5460	2945	4205	4200.78	1.37	53	4288	4246	4198	4156	4108	4267	4177	46	1255	500	2600	5	1	9260901	387	-21.09	0.87	12	0.64	-198.00	4816.00	4865	20240313	-14.18	2875	20241209	45.22	4320	-3.36	20250221	3100	34.68	20250102	4865	-14.18	20240313	2875	45.22	20241209	1.72	N	318160	500	46 억	127210	N	N	N	N
92	20250313	141128	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4180	-25	5	-0.59	219344475	52161	116.44	4205	4235	4165	5460	2945	4205	4205.14	1.37	1627	4288	4246	4198	4156	4108	4267	4177	46	1255	500	2600	5	1	9260901	387	-21.11	0.87	12	0.56	-198.00	4816.00	4865	20240313	-14.08	2875	20241209	45.39	4320	-3.24	20250221	3100	34.84	20250102	4865	-14.08	20240313	2875	45.39	20241209	1.72	N	318160	500	46 억	127210	N	N	N	N
93	20250313	131127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	-15	5	-0.36	208518445	49571	110.65	4205	4235	4165	5460	2945	4205	4206.46	1.37	1763	4288	4246	4198	4156	4108	4267	4177	46	1255	500	2600	5	1	9260901	388	-21.16	0.87	12	0.54	-198.00	4816.00	4865	20240313	-13.87	2875	20241209	45.74	4320	-3.01	20250221	3100	35.16	20250102	4865	-13.87	20240313	2875	45.74	20241209	1.72	N	318160	500	46 억	127210	N	N	N	N
94	20250313	121127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4185	-20	5	-0.48	155889950	37039	82.68	4205	4235	4180	5460	2945	4205	4208.81	1.37	2029	4288	4246	4198	4156	4108	4267	4177	46	1255	500	2600	5	1	9260901	388	-21.14	0.87	12	0.40	-198.00	4816.00	4865	20240313	-13.98	2875	20241209	45.57	4320	-3.12	20250221	3100	35.00	20250102	4865	-13.98	20240313	2875	45.57	20241209	1.72	N	318160	500	46 억	127210	N	N	N	N
95	20250313	111130	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4200	-5	5	-0.12	115652785	27446	61.27	4205	4235	4185	5460	2945	4205	4213.83	1.37	799	4288	4246	4198	4156	4108	4267	4177	46	1255	500	2600	5	1	9260901	389	-21.21	0.87	12	0.30	-198.00	4816.00	4865	20240313	-13.67	2875	20241209	46.09	4320	-2.78	20250221	3100	35.48	20250102	4865	-13.67	20240313	2875	46.09	20241209	1.72	N	318160	500	46 억	127210	N	N	N	N
96	20250313	101127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	-15	5	-0.36	44713655	10631	23.73	4205	4235	4185	5460	2945	4205	4205.97	1.37	-363	4288	4246	4198	4156	4108	4267	4177	46	1255	500	2600	5	1	9260901	388	-21.16	0.87	12	0.11	-198.00	4816.00	4865	20240313	-13.87	2875	20241209	45.74	4320	-3.01	20250221	3100	35.16	20250102	4865	-13.87	20240313	2875	45.74	20241209	1.72	N	318160	500	46 억	127210	N	N	N	N
97	20250313	091130	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4230	25	2	0.59	15426305	3654	8.16	4205	4235	4205	5460	2945	4205	4221.76	1.37	179	4288	4246	4198	4156	4108	4267	4177	46	1255	500	2600	5	1	9260901	392	-21.36	0.88	12	0.04	-198.00	4816.00	4865	20240313	-13.05	2875	20241209	47.13	4320	-2.08	20250221	3100	36.45	20250102	4865	-13.05	20240313	2875	47.13	20241209	1.72	N	318160	500	46 억	127210	N	N	N	N
98	20250312	161121	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4205	55	2	1.33	188266395	44796	48.88	4150	4240	4150	5390	2905	4150	4202.75	1.37	-31	4350	4250	4130	4030	3910	4300	4080	46	1240	500	2570	5	1	9260901	389	-21.24	0.87	12	0.48	-198.00	4816.00	4865	20240313	-13.57	2875	20241209	46.26	4320	-2.66	20250221	3100	35.65	20250102	4865	-13.57	20240313	2875	46.26	20241209	1.78	N	318160	500	46 억	126952	N	N	N	N
99	20250312	151122	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4215	65	2	1.57	174293550	41475	45.26	4150	4240	4150	5390	2905	4150	4202.38	1.37	-216	4350	4250	4130	4030	3910	4300	4080	46	1240	500	2570	5	1	9260901	390	-21.29	0.88	12	0.45	-198.00	4816.00	4865	20240313	-13.36	2875	20241209	46.61	4320	-2.43	20250221	3100	35.97	20250102	4865	-13.36	20240313	2875	46.61	20241209	1.78	N	318160	500	46 억	126952	N	N	N	N
100	20250312	141120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4240	90	2	2.17	161960040	38556	42.07	4150	4240	4150	5390	2905	4150	4200.64	1.37	-699	4350	4250	4130	4030	3910	4300	4080	46	1240	500	2570	5	1	9260901	393	-21.41	0.88	12	0.42	-198.00	4816.00	4865	20240313	-12.85	2875	20241209	47.48	4320	-1.85	20250221	3100	36.77	20250102	4865	-12.85	20240313	2875	47.48	20241209	1.78	N	318160	500	46 억	126952	N	N	N	N
101	20250312	131121	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4210	60	2	1.45	97929780	23354	25.48	4150	4230	4150	5390	2905	4150	4193.28	1.37	-1274	4350	4250	4130	4030	3910	4300	4080	46	1240	500	2570	5	1	9260901	390	-21.26	0.87	12	0.25	-198.00	4816.00	4865	20240313	-13.46	2875	20241209	46.43	4320	-2.55	20250221	3100	35.81	20250102	4865	-13.46	20240313	2875	46.43	20241209	1.78	N	318160	500	46 억	126952	N	N	N	N
102	20250312	121125	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	40	2	0.96	72062815	17199	18.77	4150	4230	4150	5390	2905	4150	4189.94	1.37	275	4350	4250	4130	4030	3910	4300	4080	46	1240	500	2570	5	1	9260901	388	-21.16	0.87	12	0.19	-198.00	4816.00	4865	20240313	-13.87	2875	20241209	45.74	4320	-3.01	20250221	3100	35.16	20250102	4865	-13.87	20240313	2875	45.74	20241209	1.78	N	318160	500	46 억	126952	N	N	N	N
103	20250312	111116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4210	60	2	1.45	69071840	16484	17.99	4150	4230	4150	5390	2905	4150	4190.24	1.37	246	4350	4250	4130	4030	3910	4300	4080	46	1240	500	2570	5	1	9260901	390	-21.26	0.87	12	0.18	-198.00	4816.00	4865	20240313	-13.46	2875	20241209	46.43	4320	-2.55	20250221	3100	35.81	20250102	4865	-13.46	20240313	2875	46.43	20241209	1.78	N	318160	500	46 억	126952	N	N	N	N
104	20250312	101118	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	40	2	0.96	45070135	10768	11.75	4150	4230	4150	5390	2905	4150	4185.56	1.37	546	4350	4250	4130	4030	3910	4300	4080	46	1240	500	2570	5	1	9260901	388	-21.16	0.87	12	0.12	-198.00	4816.00	4865	20240313	-13.87	2875	20241209	45.74	4320	-3.01	20250221	3100	35.16	20250102	4865	-13.87	20240313	2875	45.74	20241209	1.78	N	318160	500	46 억	126952	N	N	N	N
105	20250312	091126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	40	2	0.96	2725055	655	0.71	4150	4230	4150	5390	2905	4150	4160.39	1.37	-213	4350	4250	4130	4030	3910	4300	4080	46	1240	500	2570	5	1	9260901	388	-21.16	0.87	12	0.01	-198.00	4816.00	4865	20240313	-13.87	2875	20241209	45.74	4320	-3.01	20250221	3100	35.16	20250102	4865	-13.87	20240313	2875	45.74	20241209	1.78	N	318160	500	46 억	126952	N	N	N	N
106	20250311	161112	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4150	-40	5	-0.95	378174121	91540	147.60	4010	4230	4010	5440	2935	4190	4129.93	1.21	15017	4316	4252	4161	4097	4006	4285	4130	46	1250	500	2590	5	1	9260901	384	-20.96	0.86	12	0.99	-198.00	4816.00	4865	20240313	-14.70	2875	20241209	44.35	4320	-3.94	20250221	3100	33.87	20250102	4865	-14.70	20240313	2875	44.35	20241209	2.00	N	318160	500	46 억	112124	N	N	N	N
107	20250311	151116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4160	-30	5	-0.72	331860041	80382	129.61	4010	4230	4010	5440	2935	4190	4128.54	1.21	14590	4316	4252	4161	4097	4006	4285	4130	46	1250	500	2590	5	1	9260901	385	-21.01	0.86	12	0.87	-198.00	4816.00	4865	20240313	-14.49	2875	20241209	44.70	4320	-3.70	20250221	3100	34.19	20250102	4865	-14.49	20240313	2875	44.70	20241209	2.00	N	318160	500	46 억	112124	N	N	N	N
108	20250311	141119	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4210	20	2	0.48	275418276	66875	107.83	4010	4230	4010	5440	2935	4190	4118.40	1.21	11621	4316	4252	4161	4097	4006	4285	4130	46	1250	500	2590	5	1	9260901	390	-21.26	0.87	12	0.72	-198.00	4816.00	4865	20240313	-13.46	2875	20241209	46.43	4320	-2.55	20250221	3100	35.81	20250102	4865	-13.46	20240313	2875	46.43	20241209	2.00	N	318160	500	46 억	112124	N	N	N	N
109	20250311	131116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4200	10	2	0.24	264937404	64377	103.80	4010	4230	4010	5440	2935	4190	4115.40	1.21	10497	4316	4252	4161	4097	4006	4285	4130	46	1250	500	2590	5	1	9260901	389	-21.21	0.87	12	0.70	-198.00	4816.00	4865	20240313	-13.67	2875	20241209	46.09	4320	-2.78	20250221	3100	35.48	20250102	4865	-13.67	20240313	2875	46.09	20241209	2.00	N	318160	500	46 억	112124	N	N	N	N
110	20250311	121113	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4135	-55	5	-1.31	159007927	39120	63.08	4010	4200	4010	5440	2935	4190	4064.62	1.21	8810	4316	4252	4161	4097	4006	4285	4130	46	1250	500	2590	5	1	9260901	383	-20.88	0.86	12	0.42	-198.00	4816.00	4865	20240313	-15.01	2875	20241209	43.83	4320	-4.28	20250221	3100	33.39	20250102	4865	-15.01	20240313	2875	43.83	20241209	2.00	N	318160	500	46 억	112124	N	N	N	N
111	20250311	111114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4100	-90	5	-2.15	155391747	38244	61.66	4010	4200	4010	5440	2935	4190	4063.17	1.21	8683	4316	4252	4161	4097	4006	4285	4130	46	1250	500	2590	5	1	9260901	380	-20.71	0.85	12	0.41	-198.00	4816.00	4865	20240313	-15.72	2875	20241209	42.61	4320	-5.09	20250221	3100	32.26	20250102	4865	-15.72	20240313	2875	42.61	20241209	2.00	N	318160	500	46 억	112124	N	N	N	N
112	20250311	101115	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4115	-75	5	-1.79	133642692	32943	53.12	4010	4200	4010	5440	2935	4190	4056.79	1.21	9280	4316	4252	4161	4097	4006	4285	4130	46	1250	500	2590	5	1	9260901	381	-20.78	0.85	12	0.36	-198.00	4816.00	4865	20240313	-15.42	2875	20241209	43.13	4320	-4.75	20250221	3100	32.74	20250102	4865	-15.42	20240313	2875	43.13	20241209	2.00	N	318160	500	46 억	112124	N	N	N	N
113	20250311	091116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4135	-55	5	-1.31	105876970	26242	42.31	4010	4165	4010	5440	2935	4190	4034.64	1.21	8985	4316	4252	4161	4097	4006	4285	4130	46	1250	500	2590	5	1	9260901	383	-20.88	0.86	12	0.28	-198.00	4816.00	4865	20240313	-15.01	2875	20241209	43.83	4320	-4.28	20250221	3100	33.39	20250102	4865	-15.01	20240313	2875	43.83	20241209	2.00	N	318160	500	46 억	112124	N	N	N	N
114	20250310	161105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	65	2	1.58	257395541	62018	63.07	4095	4225	4070	5360	2890	4125	4150.34	1.14	7380	4261	4192	4116	4047	3971	4155	4010	46	1235	500	2550	5	1	9260901	388	-21.16	0.87	12	0.67	-198.00	4816.00	4865	20240313	-13.87	2875	20241209	45.74	4320	-3.01	20250221	3100	35.16	20250102	4865	-13.87	20240313	2875	45.74	20241209	1.98	N	318160	500	46 억	105400	N	N	N	N
115	20250310	151113	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4190	65	2	1.58	255211376	61496	62.54	4095	4225	4070	5360	2890	4125	4150.05	1.14	7287	4261	4192	4116	4047	3971	4155	4010	46	1235	500	2550	5	1	9260901	388	-21.16	0.87	12	0.66	-198.00	4816.00	4865	20240313	-13.87	2875	20241209	45.74	4320	-3.01	20250221	3100	35.16	20250102	4865	-13.87	20240313	2875	45.74	20241209	1.98	N	318160	500	46 억	105400	N	N	N	N
116	20250310	141111	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4195	70	2	1.70	213915817	51671	52.55	4095	4205	4070	5360	2890	4125	4139.96	1.14	4236	4261	4192	4116	4047	3971	4155	4010	46	1235	500	2550	5	1	9260901	388	-21.19	0.87	12	0.56	-198.00	4816.00	4865	20240313	-13.77	2875	20241209	45.91	4320	-2.89	20250221	3100	35.32	20250102	4865	-13.77	20240313	2875	45.91	20241209	1.98	N	318160	500	46 억	105400	N	N	N	N
117	20250310	131109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4145	20	2	0.48	163450282	39601	40.27	4095	4200	4070	5360	2890	4125	4127.43	1.14	4462	4261	4192	4116	4047	3971	4155	4010	46	1235	500	2550	5	1	9260901	384	-20.93	0.86	12	0.43	-198.00	4816.00	4865	20240313	-14.80	2875	20241209	44.17	4320	-4.05	20250221	3100	33.71	20250102	4865	-14.80	20240313	2875	44.17	20241209	1.98	N	318160	500	46 억	105400	N	N	N	N
118	20250310	121107	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4160	35	2	0.85	121099872	29460	29.96	4095	4165	4070	5360	2890	4125	4110.65	1.14	4459	4261	4192	4116	4047	3971	4155	4010	46	1235	500	2550	5	1	9260901	385	-21.01	0.86	12	0.32	-198.00	4816.00	4865	20240313	-14.49	2875	20241209	44.70	4320	-3.70	20250221	3100	34.19	20250102	4865	-14.49	20240313	2875	44.70	20241209	1.98	N	318160	500	46 억	105400	N	N	N	N
119	20250310	111107	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4125	0	3	0.00	98765097	24054	24.46	4095	4165	4070	5360	2890	4125	4105.97	1.14	1838	4261	4192	4116	4047	3971	4155	4010	46	1235	500	2550	5	1	9260901	382	-20.83	0.86	12	0.26	-198.00	4816.00	4865	20240313	-15.21	2875	20241209	43.48	4320	-4.51	20250221	3100	33.06	20250102	4865	-15.21	20240313	2875	43.48	20241209	1.98	N	318160	500	46 억	105400	N	N	N	N
120	20250310	101107	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4130	5	2	0.12	76223292	18551	18.87	4095	4165	4070	5360	2890	4125	4108.85	1.14	501	4261	4192	4116	4047	3971	4155	4010	46	1235	500	2550	5	1	9260901	382	-20.86	0.86	12	0.20	-198.00	4816.00	4865	20240313	-15.11	2875	20241209	43.65	4320	-4.40	20250221	3100	33.23	20250102	4865	-15.11	20240313	2875	43.65	20241209	1.98	N	318160	500	46 억	105400	N	N	N	N
121	20250310	091108	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4130	5	2	0.12	11710425	2854	2.90	4095	4165	4070	5360	2890	4125	4103.16	1.14	-162	4261	4192	4116	4047	3971	4155	4010	46	1235	500	2550	5	1	9260901	382	-20.86	0.86	12	0.03	-198.00	4816.00	4865	20240313	-15.11	2875	20241209	43.65	4320	-4.40	20250221	3100	33.23	20250102	4865	-15.11	20240313	2875	43.65	20241209	1.98	N	318160	500	46 억	105400	N	N	N	N
122	20250307	161106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4125	-15	5	-0.36	403736568	98333	279.65	4140	4185	4040	5380	2900	4140	4105.81	1.28	-13469	4253	4196	4118	4061	3983	4225	4090	46	1240	500	2560	5	1	9260901	382	-20.83	0.86	12	1.06	-198.00	4816.00	4865	20240313	-15.21	2875	20241209	43.48	4320	-4.51	20250221	3100	33.06	20250102	4865	-15.21	20240313	2875	43.48	20241209	1.99	N	318160	500	46 억	118869	N	N	N	N
123	20250307	151109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4115	-25	5	-0.60	387148458	94306	268.20	4140	4185	4040	5380	2900	4140	4105.24	1.28	-12877	4253	4196	4118	4061	3983	4225	4090	46	1240	500	2560	5	1	9260901	381	-20.78	0.85	12	1.02	-198.00	4816.00	4865	20240313	-15.42	2875	20241209	43.13	4320	-4.75	20250221	3100	32.74	20250102	4865	-15.42	20240313	2875	43.13	20241209	1.99	N	318160	500	46 억	118869	N	N	N	N
124	20250307	141106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4080	-60	5	-1.45	340464083	82869	235.67	4140	4185	4040	5380	2900	4140	4108.46	1.28	-14167	4253	4196	4118	4061	3983	4225	4090	46	1240	500	2560	5	1	9260901	378	-20.61	0.85	12	0.89	-198.00	4816.00	4865	20240313	-16.14	2875	20241209	41.91	4320	-5.56	20250221	3100	31.61	20250102	4865	-16.14	20240313	2875	41.91	20241209	1.99	N	318160	500	46 억	118869	N	N	N	N
125	20250307	131108	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4125	-15	5	-0.36	304378263	74044	210.57	4140	4185	4040	5380	2900	4140	4110.78	1.28	-10650	4253	4196	4118	4061	3983	4225	4090	46	1240	500	2560	5	1	9260901	382	-20.83	0.86	12	0.80	-198.00	4816.00	4865	20240313	-15.21	2875	20241209	43.48	4320	-4.51	20250221	3100	33.06	20250102	4865	-15.21	20240313	2875	43.48	20241209	1.99	N	318160	500	46 억	118869	N	N	N	N
126	20250307	121107	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4055	-85	5	-2.05	208513040	50619	143.96	4140	4185	4055	5380	2900	4140	4119.26	1.28	-4718	4253	4196	4118	4061	3983	4225	4090	46	1240	500	2560	5	1	9260901	376	-20.48	0.84	12	0.55	-198.00	4816.00	4865	20240313	-16.65	2875	20241209	41.04	4320	-6.13	20250221	3100	30.81	20250102	4865	-16.65	20240313	2875	41.04	20241209	1.99	N	318160	500	46 억	118869	N	N	N	N
127	20250307	111105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4120	-20	5	-0.48	133158410	32189	91.54	4140	4185	4080	5380	2900	4140	4136.77	1.28	-1133	4253	4196	4118	4061	3983	4225	4090	46	1240	500	2560	5	1	9260901	382	-20.81	0.86	12	0.35	-198.00	4816.00	4865	20240313	-15.31	2875	20241209	43.30	4320	-4.63	20250221	3100	32.90	20250102	4865	-15.31	20240313	2875	43.30	20241209	1.99	N	318160	500	46 억	118869	N	N	N	N
128	20250307	101102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4175	35	2	0.85	94715645	22888	65.09	4140	4185	4080	5380	2900	4140	4138.22	1.28	2136	4253	4196	4118	4061	3983	4225	4090	46	1240	500	2560	5	1	9260901	387	-21.09	0.87	12	0.25	-198.00	4816.00	4865	20240313	-14.18	2875	20241209	45.22	4320	-3.36	20250221	3100	34.68	20250102	4865	-14.18	20240313	2875	45.22	20241209	1.99	N	318160	500	46 억	118869	N	N	N	N
129	20250307	091110	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4110	-30	5	-0.72	1400725	340	0.97	4140	4140	4110	5380	2900	4140	4119.78	1.28	-133	4253	4196	4118	4061	3983	4225	4090	46	1240	500	2560	5	1	9260901	381	-20.76	0.85	12	0.00	-198.00	4816.00	4865	20240313	-15.52	2875	20241209	42.96	4320	-4.86	20250221	3100	32.58	20250102	4865	-15.52	20240313	2875	42.96	20241209	1.99	N	318160	500	46 억	118869	N	N	N	N
130	20250306	161059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4140	30	2	0.73	145065636	35146	54.87	4110	4175	4040	5340	2880	4110	4127.51	1.35	-6370	4210	4160	4080	4030	3950	4185	4055	46	1230	500	2540	5	1	9260901	383	-20.91	0.86	12	0.38	-198.00	4816.00	4865	20240313	-14.90	2875	20241209	44.00	4320	-4.17	20250221	3100	33.55	20250102	4865	-14.90	20240313	2875	44.00	20241209	2.00	N	318160	500	46 억	125485	N	N	N	N
131	20250306	151059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4140	30	2	0.73	140554116	34056	53.17	4110	4175	4040	5340	2880	4110	4127.15	1.35	-6618	4210	4160	4080	4030	3950	4185	4055	46	1230	500	2540	5	1	9260901	383	-20.91	0.86	12	0.37	-198.00	4816.00	4865	20240313	-14.90	2875	20241209	44.00	4320	-4.17	20250221	3100	33.55	20250102	4865	-14.90	20240313	2875	44.00	20241209	2.00	N	318160	500	46 억	125485	N	N	N	N
132	20250306	141059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4130	20	2	0.49	126259401	30594	47.76	4110	4175	4040	5340	2880	4110	4126.93	1.35	-5708	4210	4160	4080	4030	3950	4185	4055	46	1230	500	2540	5	1	9260901	382	-20.86	0.86	12	0.33	-198.00	4816.00	4865	20240313	-15.11	2875	20241209	43.65	4320	-4.40	20250221	3100	33.23	20250102	4865	-15.11	20240313	2875	43.65	20241209	2.00	N	318160	500	46 억	125485	N	N	N	N
133	20250306	131058	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4125	15	2	0.36	109101845	26449	41.29	4110	4175	4040	5340	2880	4110	4124.99	1.35	-4309	4210	4160	4080	4030	3950	4185	4055	46	1230	500	2540	5	1	9260901	382	-20.83	0.86	12	0.29	-198.00	4816.00	4865	20240313	-15.21	2875	20241209	43.48	4320	-4.51	20250221	3100	33.06	20250102	4865	-15.21	20240313	2875	43.48	20241209	2.00	N	318160	500	46 억	125485	N	N	N	N
134	20250306	121058	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4170	60	2	1.46	89219490	21653	33.80	4110	4175	4040	5340	2880	4110	4120.42	1.35	-1842	4210	4160	4080	4030	3950	4185	4055	46	1230	500	2540	5	1	9260901	386	-21.06	0.87	12	0.23	-198.00	4816.00	4865	20240313	-14.29	2875	20241209	45.04	4320	-3.47	20250221	3100	34.52	20250102	4865	-14.29	20240313	2875	45.04	20241209	2.00	N	318160	500	46 억	125485	N	N	N	N
135	20250306	111055	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4115	5	2	0.12	64230980	15615	24.38	4110	4155	4040	5340	2880	4110	4113.42	1.35	-3469	4210	4160	4080	4030	3950	4185	4055	46	1230	500	2540	5	1	9260901	381	-20.78	0.85	12	0.17	-198.00	4816.00	4865	20240313	-15.42	2875	20241209	43.13	4320	-4.75	20250221	3100	32.74	20250102	4865	-15.42	20240313	2875	43.13	20241209	2.00	N	318160	500	46 억	125485	N	N	N	N
136	20250306	101057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4080	-30	5	-0.73	47093410	11441	17.86	4110	4155	4040	5340	2880	4110	4116.20	1.35	-4295	4210	4160	4080	4030	3950	4185	4055	46	1230	500	2540	5	1	9260901	378	-20.61	0.85	12	0.12	-198.00	4816.00	4865	20240313	-16.14	2875	20241209	41.91	4320	-5.56	20250221	3100	31.61	20250102	4865	-16.14	20240313	2875	41.91	20241209	2.00	N	318160	500	46 억	125485	N	N	N	N
137	20250306	091102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4120	10	2	0.24	4616165	1116	1.74	4110	4155	4110	5340	2880	4110	4136.35	1.35	143	4210	4160	4080	4030	3950	4185	4055	46	1230	500	2540	5	1	9260901	382	-20.81	0.86	12	0.01	-198.00	4816.00	4865	20240313	-15.31	2875	20241209	43.30	4320	-4.63	20250221	3100	32.90	20250102	4865	-15.31	20240313	2875	43.30	20241209	2.00	N	318160	500	46 억	125485	N	N	N	N
138	20250305	161045	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4110	30	2	0.74	260416034	63972	75.95	4095	4130	4000	5300	2860	4080	4070.77	1.30	4805	4266	4172	3996	3902	3726	4220	3950	46	1220	500	2520	5	1	9260901	381	-20.76	0.85	12	0.69	-198.00	4816.00	4865	20240313	-15.52	2875	20241209	42.96	4320	-4.86	20250221	3100	32.58	20250102	4865	-15.52	20240313	2875	42.96	20241209	2.08	N	318160	500	46 억	120059	N	N	N	N
139	20250305	151050	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4090	10	2	0.25	252520884	62049	73.67	4095	4130	4000	5300	2860	4080	4069.70	1.30	4699	4266	4172	3996	3902	3726	4220	3950	46	1220	500	2520	5	1	9260901	379	-20.66	0.85	12	0.67	-198.00	4816.00	4865	20240313	-15.93	2875	20241209	42.26	4320	-5.32	20250221	3100	31.94	20250102	4865	-15.93	20240313	2875	42.26	20241209	2.08	N	318160	500	46 억	120059	N	N	N	N
140	20250305	141049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4110	30	2	0.74	226733287	55708	66.14	4095	4130	4000	5300	2860	4080	4070.03	1.30	4030	4266	4172	3996	3902	3726	4220	3950	46	1220	500	2520	5	1	9260901	381	-20.76	0.85	12	0.60	-198.00	4816.00	4865	20240313	-15.52	2875	20241209	42.96	4320	-4.86	20250221	3100	32.58	20250102	4865	-15.52	20240313	2875	42.96	20241209	2.08	N	318160	500	46 억	120059	N	N	N	N
141	20250305	131045	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4100	20	2	0.49	179389362	44202	52.48	4095	4130	4000	5300	2860	4080	4058.40	1.30	2189	4266	4172	3996	3902	3726	4220	3950	46	1220	500	2520	5	1	9260901	380	-20.71	0.85	12	0.48	-198.00	4816.00	4865	20240313	-15.72	2875	20241209	42.61	4320	-5.09	20250221	3100	32.26	20250102	4865	-15.72	20240313	2875	42.61	20241209	2.08	N	318160	500	46 억	120059	N	N	N	N
142	20250305	121048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4070	-10	5	-0.25	152047122	37515	44.54	4095	4130	4000	5300	2860	4080	4052.97	1.30	2453	4266	4172	3996	3902	3726	4220	3950	46	1220	500	2520	5	1	9260901	377	-20.56	0.85	12	0.41	-198.00	4816.00	4865	20240313	-16.34	2875	20241209	41.57	4320	-5.79	20250221	3100	31.29	20250102	4865	-16.34	20240313	2875	41.57	20241209	2.08	N	318160	500	46 억	120059	N	N	N	N
143	20250305	111042	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4070	-10	5	-0.25	146405092	36131	42.90	4095	4130	4000	5300	2860	4080	4052.06	1.30	2522	4266	4172	3996	3902	3726	4220	3950	46	1220	500	2520	5	1	9260901	377	-20.56	0.85	12	0.39	-198.00	4816.00	4865	20240313	-16.34	2875	20241209	41.57	4320	-5.79	20250221	3100	31.29	20250102	4865	-16.34	20240313	2875	41.57	20241209	2.08	N	318160	500	46 억	120059	N	N	N	N
144	20250305	101047	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4060	-20	5	-0.49	106934217	26367	31.30	4095	4130	4000	5300	2860	4080	4055.61	1.30	-1605	4266	4172	3996	3902	3726	4220	3950	46	1220	500	2520	5	1	9260901	376	-20.51	0.84	12	0.28	-198.00	4816.00	4865	20240313	-16.55	2875	20241209	41.22	4320	-6.02	20250221	3100	30.97	20250102	4865	-16.55	20240313	2875	41.22	20241209	2.08	N	318160	500	46 억	120059	N	N	N	N
145	20250305	091046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4060	-20	5	-0.49	33313050	8141	9.67	4095	4130	4040	5300	2860	4080	4092.01	1.30	-4582	4266	4172	3996	3902	3726	4220	3950	46	1220	500	2520	5	1	9260901	376	-20.51	0.84	12	0.09	-198.00	4816.00	4865	20240313	-16.55	2875	20241209	41.22	4320	-6.02	20250221	3100	30.97	20250102	4865	-16.55	20240313	2875	41.22	20241209	2.08	N	318160	500	46 억	120059	N	N	N	N
146	20250304	161035	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4080	200	2	5.15	333738967	84074	100.74	3895	4090	3820	5040	2720	3880	3969.07	1.27	2833	4040	3960	3890	3810	3740	4000	3850	46	1160	500	2400	5	1	9260901	378	-20.61	0.85	12	0.91	-198.00	4816.00	4865	20240313	-16.14	2875	20241209	41.91	4320	-5.56	20250221	3100	31.61	20250102	4865	-16.14	20240313	2875	41.91	20241209	2.05	N	318160	500	46 억	117305	N	N	N	N
147	20250304	151031	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4085	205	2	5.28	321602792	81095	97.17	3895	4090	3820	5040	2720	3880	3965.75	1.27	2986	4040	3960	3890	3810	3740	4000	3850	46	1160	500	2400	5	1	9260901	378	-20.63	0.85	12	0.88	-198.00	4816.00	4865	20240313	-16.03	2875	20241209	42.09	4320	-5.44	20250221	3100	31.77	20250102	4865	-16.03	20240313	2875	42.09	20241209	2.05	N	318160	500	46 억	117305	N	N	N	N
148	20250304	141036	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4040	160	2	4.12	266304349	67441	80.81	3895	4070	3820	5040	2720	3880	3948.70	1.27	-3629	4040	3960	3890	3810	3740	4000	3850	46	1160	500	2400	5	1	9260901	374	-20.40	0.84	12	0.73	-198.00	4816.00	4865	20240313	-16.96	2875	20241209	40.52	4320	-6.48	20250221	3100	30.32	20250102	4865	-16.96	20240313	2875	40.52	20241209	2.05	N	318160	500	46 억	117305	N	N	N	N
149	20250304	131033	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3990	110	2	2.84	208096012	52950	63.45	3895	3995	3820	5040	2720	3880	3930.05	1.27	-1211	4040	3960	3890	3810	3740	4000	3850	46	1160	500	2400	5	1	9260901	370	-20.15	0.83	12	0.57	-198.00	4816.00	4865	20240313	-17.99	2875	20241209	38.78	4320	-7.64	20250221	3100	28.71	20250102	4865	-17.99	20240313	2875	38.78	20241209	2.05	N	318160	500	46 억	117305	N	N	N	N
150	20250304	121030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3955	75	2	1.93	156227527	39897	47.81	3895	3980	3820	5040	2720	3880	3915.77	1.27	902	4040	3960	3890	3810	3740	4000	3850	46	1160	500	2400	5	1	9260901	366	-19.97	0.82	12	0.43	-198.00	4816.00	4865	20240313	-18.71	2875	20241209	37.57	4320	-8.45	20250221	3100	27.58	20250102	4865	-18.71	20240313	2875	37.57	20241209	2.05	N	318160	500	46 억	117305	N	N	N	N
151	20250304	111033	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3910	30	2	0.77	131052010	33514	40.16	3895	3980	3820	5040	2720	3880	3910.37	1.27	-35	4040	3960	3890	3810	3740	4000	3850	46	1160	500	2400	5	1	9260901	362	-19.75	0.81	12	0.36	-198.00	4816.00	4865	20240313	-19.63	2875	20241209	36.00	4320	-9.49	20250221	3100	26.13	20250102	4865	-19.63	20240313	2875	36.00	20241209	2.05	N	318160	500	46 억	117305	N	N	N	N
152	20250304	101028	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3905	25	2	0.64	98706970	25217	30.22	3895	3980	3820	5040	2720	3880	3914.30	1.27	-177	4040	3960	3890	3810	3740	4000	3850	46	1160	500	2400	5	1	9260901	362	-19.72	0.81	12	0.27	-198.00	4816.00	4865	20240313	-19.73	2875	20241209	35.83	4320	-9.61	20250221	3100	25.97	20250102	4865	-19.73	20240313	2875	35.83	20241209	2.05	N	318160	500	46 억	117305	N	N	N	N
153	20250304	091025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3870	-10	5	-0.26	25423930	6577	7.88	3895	3895	3820	5040	2720	3880	3865.58	1.27	-3749	4040	3960	3890	3810	3740	4000	3850	46	1160	500	2400	5	1	9260901	358	-19.55	0.80	12	0.07	-198.00	4816.00	4865	20240313	-20.45	2875	20241209	34.61	4320	-10.42	20250221	3100	24.84	20250102	4865	-20.45	20240313	2875	34.61	20241209	2.05	N	318160	500	46 억	117305	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History