KissMeData/366030/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

57 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	20250124	161239	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4285	60	2	1.42	24501936470	5339157	1423.32	4310	4845	4250	5490	2960	4225	4589.16	0.27	-43260	4311	4267	4191	4147	4071	4290	4170	23	1265	100	2700	5	1	22653850	971	9.63	1.46	12	23.57	445.00	2925.00	7870	20240527	-45.55	3175	20241209	34.96	5640	-24.02	20250116	3610	18.70	20250102	7870	-45.55	20240527	3175	34.96	20241209	3.50	N	366030	100	22 억	61914	N	N	N	N
3	20250124	151240	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4275	50	2	1.18	24253422655	5280989	1407.81	4310	4845	4270	5490	2960	4225	4592.59	0.27	-48868	4311	4267	4191	4147	4071	4290	4170	23	1265	100	2700	5	1	22653850	968	9.61	1.46	12	23.31	445.00	2925.00	7870	20240527	-45.68	3175	20241209	34.65	5640	-24.20	20250116	3610	18.42	20250102	7870	-45.68	20240527	3175	34.65	20241209	3.50	N	366030	100	22 억	61914	N	N	N	N
4	20250124	141237	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4380	155	2	3.67	23680909420	5148645	1372.53	4310	4845	4270	5490	2960	4225	4599.44	0.27	-43175	4311	4267	4191	4147	4071	4290	4170	23	1265	100	2700	5	1	22653850	992	9.84	1.50	12	22.73	445.00	2925.00	7870	20240527	-44.35	3175	20241209	37.95	5640	-22.34	20250116	3610	21.33	20250102	7870	-44.35	20240527	3175	37.95	20241209	3.50	N	366030	100	22 억	61914	N	N	N	N
5	20250124	131241	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4370	145	2	3.43	23284494105	5057941	1348.35	4310	4845	4270	5490	2960	4225	4603.55	0.27	-52003	4311	4267	4191	4147	4071	4290	4170	23	1265	100	2700	5	1	22653850	990	9.82	1.49	12	22.33	445.00	2925.00	7870	20240527	-44.47	3175	20241209	37.64	5640	-22.52	20250116	3610	21.05	20250102	7870	-44.47	20240527	3175	37.64	20241209	3.50	N	366030	100	22 억	61914	N	N	N	N
6	20250124	121236	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4500	275	2	6.51	22484936595	4877106	1300.15	4310	4845	4270	5490	2960	4225	4610.30	0.27	-53280	4311	4267	4191	4147	4071	4290	4170	23	1265	100	2700	5	1	22653850	1019	10.11	1.54	12	21.53	445.00	2925.00	7870	20240527	-42.82	3175	20241209	41.73	5640	-20.21	20250116	3610	24.65	20250102	7870	-42.82	20240527	3175	41.73	20241209	3.50	N	366030	100	22 억	61914	N	N	N	N
7	20250124	111237	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4450	225	2	5.33	20929018920	4532159	1208.19	4310	4845	4270	5490	2960	4225	4617.89	0.27	-37718	4311	4267	4191	4147	4071	4290	4170	23	1265	100	2700	5	1	22653850	1008	10.00	1.52	12	20.01	445.00	2925.00	7870	20240527	-43.46	3175	20241209	40.16	5640	-21.10	20250116	3610	23.27	20250102	7870	-43.46	20240527	3175	40.16	20241209	3.50	N	366030	100	22 억	61914	N	N	N	N
8	20250124	101234	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4735	510	2	12.07	9717439130	2136644	569.59	4310	4740	4270	5490	2960	4225	4547.99	0.27	-14848	4311	4267	4191	4147	4071	4290	4170	23	1265	100	2700	5	1	22653850	1073	10.64	1.62	12	9.43	445.00	2925.00	7870	20240527	-39.83	3175	20241209	49.13	5640	-16.05	20250116	3610	31.16	20250102	7870	-39.83	20240527	3175	49.13	20241209	3.50	N	366030	100	22 억	61914	Y	N	N	N
9	20250124	091243	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4395	170	2	4.02	1132484725	259748	69.24	4310	4425	4270	5490	2960	4225	4359.94	0.27	-10463	4311	4267	4191	4147	4071	4290	4170	23	1265	100	2700	5	1	22653850	996	9.88	1.50	12	1.15	445.00	2925.00	7870	20240527	-44.16	3175	20241209	38.43	5640	-22.07	20250116	3610	21.75	20250102	7870	-44.16	20240527	3175	38.43	20241209	3.50	N	366030	100	22 억	61914	N	N	N	N
10	20250123	161233	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4225	-105	5	-2.42	1501160985	360430	87.70	4220	4235	4115	5620	3035	4330	4163.80	0.38	-24379	4483	4406	4358	4281	4233	4382	4257	23	1290	100	2770	5	1	22653850	957	9.49	1.44	12	1.59	445.00	2925.00	7870	20240527	-46.32	3175	20241209	33.07	5640	-25.09	20250116	3610	17.04	20250102	7870	-46.32	20240527	3175	33.07	20241209	3.50	N	366030	100	22 억	86234	N	N	N	N
11	20250123	151230	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4185	-145	5	-3.35	1331033980	320022	77.87	4220	4235	4115	5620	3035	4330	4159.19	0.38	-20969	4483	4406	4358	4281	4233	4382	4257	23	1290	100	2770	5	1	22653850	948	9.40	1.43	12	1.41	445.00	2925.00	7870	20240527	-46.82	3175	20241209	31.81	5640	-25.80	20250116	3610	15.93	20250102	7870	-46.82	20240527	3175	31.81	20241209	3.50	N	366030	100	22 억	86234	N	N	N	N
12	20250123	141230	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4135	-195	5	-4.50	1072122140	257799	62.73	4220	4235	4115	5620	3035	4330	4158.75	0.38	-17550	4483	4406	4358	4281	4233	4382	4257	23	1290	100	2770	5	1	22653850	937	9.29	1.41	12	1.14	445.00	2925.00	7870	20240527	-47.46	3175	20241209	30.24	5640	-26.68	20250116	3610	14.54	20250102	7870	-47.46	20240527	3175	30.24	20241209	3.50	N	366030	100	22 억	86234	N	N	N	N
13	20250123	131230	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4160	-170	5	-3.93	960902970	230916	56.19	4220	4235	4115	5620	3035	4330	4161.27	0.38	-11808	4483	4406	4358	4281	4233	4382	4257	23	1290	100	2770	5	1	22653850	942	9.35	1.42	12	1.02	445.00	2925.00	7870	20240527	-47.14	3175	20241209	31.02	5640	-26.24	20250116	3610	15.24	20250102	7870	-47.14	20240527	3175	31.02	20241209	3.50	N	366030	100	22 억	86234	N	N	N	N
14	20250123	121231	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4155	-175	5	-4.04	912956735	219351	53.37	4220	4235	4115	5620	3035	4330	4162.08	0.38	-8949	4483	4406	4358	4281	4233	4382	4257	23	1290	100	2770	5	1	22653850	941	9.34	1.42	12	0.97	445.00	2925.00	7870	20240527	-47.20	3175	20241209	30.87	5640	-26.33	20250116	3610	15.10	20250102	7870	-47.20	20240527	3175	30.87	20241209	3.50	N	366030	100	22 억	86234	N	N	N	N
15	20250123	111221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4150	-180	5	-4.16	821920130	197354	48.02	4220	4235	4115	5620	3035	4330	4164.70	0.38	-2758	4483	4406	4358	4281	4233	4382	4257	23	1290	100	2770	5	1	22653850	940	9.33	1.42	12	0.87	445.00	2925.00	7870	20240527	-47.27	3175	20241209	30.71	5640	-26.42	20250116	3610	14.96	20250102	7870	-47.27	20240527	3175	30.71	20241209	3.50	N	366030	100	22 억	86234	N	N	N	N
16	20250123	101229	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4150	-180	5	-4.16	750919030	180177	43.84	4220	4235	4115	5620	3035	4330	4167.67	0.38	-6433	4483	4406	4358	4281	4233	4382	4257	23	1290	100	2770	5	1	22653850	940	9.33	1.42	12	0.80	445.00	2925.00	7870	20240527	-47.27	3175	20241209	30.71	5640	-26.42	20250116	3610	14.96	20250102	7870	-47.27	20240527	3175	30.71	20241209	3.50	N	366030	100	22 억	86234	N	N	N	N
17	20250123	091232	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4180	-150	5	-3.46	394927820	94268	22.94	4220	4235	4140	5620	3035	4330	4189.41	0.38	-4959	4483	4406	4358	4281	4233	4382	4257	23	1290	100	2770	5	1	22653850	947	9.39	1.43	12	0.42	445.00	2925.00	7870	20240527	-46.89	3175	20241209	31.65	5640	-25.89	20250116	3610	15.79	20250102	7870	-46.89	20240527	3175	31.65	20241209	3.50	N	366030	100	22 억	86234	N	N	N	N
18	20250122	161222	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4330	-85	5	-1.93	1589971795	364694	67.41	4365	4435	4310	5730	3095	4415	4359.91	0.51	-30813	4625	4520	4415	4310	4205	4467	4257	23	1315	100	2820	5	1	22653850	981	9.73	1.48	12	1.61	445.00	2925.00	7870	20240527	-44.98	3175	20241209	36.38	5640	-23.23	20250116	3610	19.94	20250102	7870	-44.98	20240527	3175	36.38	20241209	3.58	N	366030	100	22 억	116493	N	N	N	N
19	20250122	151223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4355	-60	5	-1.36	1392848425	319215	59.01	4365	4435	4310	5730	3095	4415	4363.25	0.51	-31184	4625	4520	4415	4310	4205	4467	4257	23	1315	100	2820	5	1	22653850	987	9.79	1.49	12	1.41	445.00	2925.00	7870	20240527	-44.66	3175	20241209	37.17	5640	-22.78	20250116	3610	20.64	20250102	7870	-44.66	20240527	3175	37.17	20241209	3.58	N	366030	100	22 억	116493	N	N	N	N
20	20250122	141221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4355	-60	5	-1.36	1122268730	256840	47.48	4365	4435	4310	5730	3095	4415	4369.41	0.51	-32675	4625	4520	4415	4310	4205	4467	4257	23	1315	100	2820	5	1	22653850	987	9.79	1.49	12	1.13	445.00	2925.00	7870	20240527	-44.66	3175	20241209	37.17	5640	-22.78	20250116	3610	20.64	20250102	7870	-44.66	20240527	3175	37.17	20241209	3.58	N	366030	100	22 억	116493	N	N	N	N
21	20250122	131222	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4360	-55	5	-1.25	999292485	228526	42.24	4365	4435	4310	5730	3095	4415	4372.65	0.51	-34922	4625	4520	4415	4310	4205	4467	4257	23	1315	100	2820	5	1	22653850	988	9.80	1.49	12	1.01	445.00	2925.00	7870	20240527	-44.60	3175	20241209	37.32	5640	-22.70	20250116	3610	20.78	20250102	7870	-44.60	20240527	3175	37.32	20241209	3.58	N	366030	100	22 억	116493	N	N	N	N
22	20250122	121221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4370	-45	5	-1.02	887630010	202888	37.50	4365	4435	4310	5730	3095	4415	4374.85	0.51	-33086	4625	4520	4415	4310	4205	4467	4257	23	1315	100	2820	5	1	22653850	990	9.82	1.49	12	0.90	445.00	2925.00	7870	20240527	-44.47	3175	20241209	37.64	5640	-22.52	20250116	3610	21.05	20250102	7870	-44.47	20240527	3175	37.64	20241209	3.58	N	366030	100	22 억	116493	N	N	N	N
23	20250122	111223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4400	-15	5	-0.34	730178905	166796	30.83	4365	4435	4310	5730	3095	4415	4377.53	0.51	-28404	4625	4520	4415	4310	4205	4467	4257	23	1315	100	2820	5	1	22653850	997	9.89	1.50	12	0.74	445.00	2925.00	7870	20240527	-44.09	3175	20241209	38.58	5640	-21.99	20250116	3610	21.88	20250102	7870	-44.09	20240527	3175	38.58	20241209	3.58	N	366030	100	22 억	116493	N	N	N	N
24	20250122	101221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4385	-30	5	-0.68	598291205	136770	25.28	4365	4435	4310	5730	3095	4415	4374.24	0.51	-24977	4625	4520	4415	4310	4205	4467	4257	23	1315	100	2820	5	1	22653850	993	9.85	1.50	12	0.60	445.00	2925.00	7870	20240527	-44.28	3175	20241209	38.11	5640	-22.25	20250116	3610	21.47	20250102	7870	-44.28	20240527	3175	38.11	20241209	3.58	N	366030	100	22 억	116493	N	N	N	N
25	20250122	091224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4350	-65	5	-1.47	260562170	59831	11.06	4365	4395	4310	5730	3095	4415	4354.31	0.51	-18294	4625	4520	4415	4310	4205	4467	4257	23	1315	100	2820	5	1	22653850	985	9.78	1.49	12	0.26	445.00	2925.00	7870	20240527	-44.73	3175	20241209	37.01	5640	-22.87	20250116	3610	20.50	20250102	7870	-44.73	20240527	3175	37.01	20241209	3.58	N	366030	100	22 억	116493	N	N	N	N
26	20250121	161213	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4415	0	3	0.00	2316327850	527125	9.53	4425	4520	4310	5730	3095	4415	4394.16	0.39	29579	5488	4951	4683	4146	3878	4817	4012	23	1315	100	2820	5	1	22653850	1000	9.92	1.51	12	2.33	445.00	2925.00	7870	20240527	-43.90	3175	20241209	39.06	5640	-21.72	20250116	3610	22.30	20250102	7870	-43.90	20240527	3175	39.06	20241209	3.32	N	366030	100	22 억	87634	N	N	N	N
27	20250121	151216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4355	-60	5	-1.36	2087479095	474614	8.58	4425	4520	4310	5730	3095	4415	4398.25	0.39	26011	5488	4951	4683	4146	3878	4817	4012	23	1315	100	2820	5	1	22653850	987	9.79	1.49	12	2.10	445.00	2925.00	7870	20240527	-44.66	3175	20241209	37.17	5640	-22.78	20250116	3610	20.64	20250102	7870	-44.66	20240527	3175	37.17	20241209	3.32	N	366030	100	22 억	87634	N	N	N	N
28	20250121	141217	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4355	-60	5	-1.36	1462900790	332464	6.01	4425	4520	4310	5730	3095	4415	4400.16	0.39	55582	5488	4951	4683	4146	3878	4817	4012	23	1315	100	2820	5	1	22653850	987	9.79	1.49	12	1.47	445.00	2925.00	7870	20240527	-44.66	3175	20241209	37.17	5640	-22.78	20250116	3610	20.64	20250102	7870	-44.66	20240527	3175	37.17	20241209	3.32	N	366030	100	22 억	87634	N	N	N	N
29	20250121	131216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4350	-65	5	-1.47	1383007465	314076	5.68	4425	4520	4310	5730	3095	4415	4403.40	0.39	52890	5488	4951	4683	4146	3878	4817	4012	23	1315	100	2820	5	1	22653850	985	9.78	1.49	12	1.39	445.00	2925.00	7870	20240527	-44.73	3175	20241209	37.01	5640	-22.87	20250116	3610	20.50	20250102	7870	-44.73	20240527	3175	37.01	20241209	3.32	N	366030	100	22 억	87634	N	N	N	N
30	20250121	121158	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4335	-80	5	-1.81	1332564375	302449	5.47	4425	4520	4310	5730	3095	4415	4405.90	0.39	52759	5488	4951	4683	4146	3878	4817	4012	23	1315	100	2820	5	1	22653850	982	9.74	1.48	12	1.34	445.00	2925.00	7870	20240527	-44.92	3175	20241209	36.54	5640	-23.14	20250116	3610	20.08	20250102	7870	-44.92	20240527	3175	36.54	20241209	3.32	N	366030	100	22 억	87634	N	N	N	N
31	20250121	111113	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4400	-15	5	-0.34	1158011990	262300	4.74	4425	4520	4315	5730	3095	4415	4414.84	0.39	47716	5488	4951	4683	4146	3878	4817	4012	23	1315	100	2820	5	1	22653850	997	9.89	1.50	12	1.16	445.00	2925.00	7870	20240527	-44.09	3175	20241209	38.58	5640	-21.99	20250116	3610	21.88	20250102	7870	-44.09	20240527	3175	38.58	20241209	3.32	N	366030	100	22 억	87634	N	N	N	N
32	20250121	101106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4355	-60	5	-1.36	991639885	224267	4.05	4425	4520	4315	5730	3095	4415	4421.71	0.39	51528	5488	4951	4683	4146	3878	4817	4012	23	1315	100	2820	5	1	22653850	987	9.79	1.49	12	0.99	445.00	2925.00	7870	20240527	-44.66	3175	20241209	37.17	5640	-22.78	20250116	3610	20.64	20250102	7870	-44.66	20240527	3175	37.17	20241209	3.32	N	366030	100	22 억	87634	N	N	N	N
33	20250121	091217	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4450	35	2	0.79	367182145	81970	1.48	4425	4520	4425	5730	3095	4415	4479.86	0.39	35691	5488	4951	4683	4146	3878	4817	4012	23	1315	100	2820	5	1	22653850	1008	10.00	1.52	12	0.36	445.00	2925.00	7870	20240527	-43.46	3175	20241209	40.16	5640	-21.10	20250116	3610	23.27	20250102	7870	-43.46	20240527	3175	40.16	20241209	3.32	N	366030	100	22 억	87634	N	N	N	N
34	20250120	161203	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4415	-235	5	-5.05	26771313480	5503803	252.77	4550	5220	4415	6040	3255	4650	4864.82	0.14	58420	5290	4970	4810	4490	4330	4890	4410	23	1390	100	2970	5	1	22653850	1000	9.92	1.51	12	24.30	445.00	2925.00	7870	20240527	-43.90	3175	20241209	39.06	5640	-21.72	20250116	3610	22.30	20250102	7870	-43.90	20240527	3175	39.06	20241209	3.35	N	366030	100	22 억	31353	N	N	N	N
35	20250120	151216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4450	-200	5	-4.30	26279648160	5392812	247.67	4550	5220	4415	6040	3255	4650	4873.27	0.14	36817	5290	4970	4810	4490	4330	4890	4410	23	1390	100	2970	5	1	22653850	1008	10.00	1.52	12	23.81	445.00	2925.00	7870	20240527	-43.46	3175	20241209	40.16	5640	-21.10	20250116	3610	23.27	20250102	7870	-43.46	20240527	3175	40.16	20241209	3.35	N	366030	100	22 억	31353	N	N	N	N
36	20250120	141213	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4620	-30	5	-0.65	24446387100	4987147	229.04	4550	5220	4415	6040	3255	4650	4902.10	0.14	-8377	5290	4970	4810	4490	4330	4890	4410	23	1390	100	2970	5	1	22653850	1047	10.38	1.58	12	22.01	445.00	2925.00	7870	20240527	-41.30	3175	20241209	45.51	5640	-18.09	20250116	3610	27.98	20250102	7870	-41.30	20240527	3175	45.51	20241209	3.35	N	366030	100	22 억	31353	N	N	N	N
37	20250120	131213	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4585	-65	5	-1.40	2143224605	472278	21.69	4550	4685	4415	6040	3255	4650	4537.01	0.14	6914	5290	4970	4810	4490	4330	4890	4410	23	1390	100	2970	5	1	22653850	1039	10.30	1.57	12	2.08	445.00	2925.00	7870	20240527	-41.74	3175	20241209	44.41	5640	-18.71	20250116	3610	27.01	20250102	7870	-41.74	20240527	3175	44.41	20241209	3.35	N	366030	100	22 억	31353	N	N	N	N
38	20250120	121216	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4535	-115	5	-2.47	1990345325	438692	20.15	4550	4685	4415	6040	3255	4650	4535.86	0.14	5583	5290	4970	4810	4490	4330	4890	4410	23	1390	100	2970	5	1	22653850	1027	10.19	1.55	12	1.94	445.00	2925.00	7870	20240527	-42.38	3175	20241209	42.83	5640	-19.59	20250116	3610	25.62	20250102	7870	-42.38	20240527	3175	42.83	20241209	3.35	N	366030	100	22 억	31353	N	N	N	N
39	20250120	111215	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4535	-115	5	-2.47	1851799910	408059	18.74	4550	4685	4415	6040	3255	4650	4536.86	0.14	2281	5290	4970	4810	4490	4330	4890	4410	23	1390	100	2970	5	1	22653850	1027	10.19	1.55	12	1.80	445.00	2925.00	7870	20240527	-42.38	3175	20241209	42.83	5640	-19.59	20250116	3610	25.62	20250102	7870	-42.38	20240527	3175	42.83	20241209	3.35	N	366030	100	22 억	31353	N	N	N	N
40	20250120	101214	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4520	-130	5	-2.80	1684407455	370990	17.04	4550	4685	4415	6040	3255	4650	4539.00	0.14	1405	5290	4970	4810	4490	4330	4890	4410	23	1390	100	2970	5	1	22653850	1024	10.16	1.55	12	1.64	445.00	2925.00	7870	20240527	-42.57	3175	20241209	42.36	5640	-19.86	20250116	3610	25.21	20250102	7870	-42.57	20240527	3175	42.36	20241209	3.35	N	366030	100	22 억	31353	N	N	N	N
41	20250120	091215	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4510	-140	5	-3.01	831967625	184612	8.48	4550	4580	4415	6040	3255	4650	4503.09	0.14	5717	5290	4970	4810	4490	4330	4890	4410	23	1390	100	2970	5	1	22653850	1022	10.13	1.54	12	0.81	445.00	2925.00	7870	20240527	-42.69	3175	20241209	42.05	5640	-20.04	20250116	3610	24.93	20250102	7870	-42.69	20240527	3175	42.05	20241209	3.35	N	366030	100	22 억	31353	N	N	N	N
42	20250117	161209	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4650	-300	5	-6.06	10546835525	2138418	18.19	4930	5130	4650	6430	3465	4950	4933.03	0.15	-3023	5933	5441	5148	4656	4363	5295	4510	23	1480	100	3160	5	1	22653850	1053	10.45	1.59	12	9.44	445.00	2925.00	7870	20240527	-40.91	3175	20241209	46.46	5640	-17.55	20250116	3610	28.81	20250102	7870	-40.91	20240527	3175	46.46	20241209	3.35	N	366030	100	22 억	34306	N	N	N	N
43	20250117	151205	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4680	-270	5	-5.45	10163928040	2056166	17.49	4930	5130	4650	6430	3465	4950	4943.14	0.15	-2337	5933	5441	5148	4656	4363	5295	4510	23	1480	100	3160	5	1	22653850	1060	10.52	1.60	12	9.08	445.00	2925.00	7870	20240527	-40.53	3175	20241209	47.40	5640	-17.02	20250116	3610	29.64	20250102	7870	-40.53	20240527	3175	47.40	20241209	3.35	N	366030	100	22 억	34306	N	N	N	N
44	20250117	141213	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4670	-280	5	-5.66	9697861350	1956407	16.64	4930	5130	4660	6430	3465	4950	4956.98	0.15	4943	5933	5441	5148	4656	4363	5295	4510	23	1480	100	3160	5	1	22653850	1058	10.49	1.60	12	8.64	445.00	2925.00	7870	20240527	-40.66	3175	20241209	47.09	5640	-17.20	20250116	3610	29.36	20250102	7870	-40.66	20240527	3175	47.09	20241209	3.35	N	366030	100	22 억	34306	N	N	N	N
45	20250117	131212	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4690	-260	5	-5.25	9413130570	1895850	16.13	4930	5130	4660	6430	3465	4950	4965.14	0.15	11824	5933	5441	5148	4656	4363	5295	4510	23	1480	100	3160	5	1	22653850	1062	10.54	1.60	12	8.37	445.00	2925.00	7870	20240527	-40.41	3175	20241209	47.72	5640	-16.84	20250116	3610	29.92	20250102	7870	-40.41	20240527	3175	47.72	20241209	3.35	N	366030	100	22 억	34306	N	N	N	N
46	20250117	121214	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4765	-185	5	-3.74	8527650755	1708122	14.53	4930	5130	4765	6430	3465	4950	4992.46	0.15	-3372	5933	5441	5148	4656	4363	5295	4510	23	1480	100	3160	5	1	22653850	1079	10.71	1.63	12	7.54	445.00	2925.00	7870	20240527	-39.45	3175	20241209	50.08	5640	-15.51	20250116	3610	31.99	20250102	7870	-39.45	20240527	3175	50.08	20241209	3.35	N	366030	100	22 억	34306	N	N	N	N
47	20250117	111215	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4940	-10	5	-0.20	3287376940	660302	5.62	4930	5070	4895	6430	3465	4950	4978.67	0.15	-3785	5933	5441	5148	4656	4363	5295	4510	23	1480	100	3160	5	1	22653850	1119	11.10	1.69	12	2.91	445.00	2925.00	7870	20240527	-37.23	3175	20241209	55.59	5640	-12.41	20250116	3610	36.84	20250102	7870	-37.23	20240527	3175	55.59	20241209	3.35	N	366030	100	22 억	34306	N	N	N	N
48	20250117	101214	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4985	35	2	0.71	2899768270	581784	4.95	4930	5070	4895	6430	3465	4950	4984.37	0.15	-5278	5933	5441	5148	4656	4363	5295	4510	23	1480	100	3160	5	1	22653850	1129	11.20	1.70	12	2.57	445.00	2925.00	7870	20240527	-36.66	3175	20241209	57.01	5640	-11.61	20250116	3610	38.09	20250102	7870	-36.66	20240527	3175	57.01	20241209	3.35	N	366030	100	22 억	34306	N	N	N	N
49	20250117	091214	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4990	40	2	0.81	1411154845	284685	2.42	4930	5050	4895	6430	3465	4950	4956.94	0.15	-8977	5933	5441	5148	4656	4363	5295	4510	23	1480	100	3160	5	1	22653850	1130	11.21	1.71	12	1.26	445.00	2925.00	7870	20240527	-36.59	3175	20241209	57.17	5640	-11.52	20250116	3610	38.23	20250102	7870	-36.59	20240527	3175	57.17	20241209	3.35	N	366030	100	22 억	34306	N	N	N	N
50	20250116	161205	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4950	70	2	1.43	61108313160	11713593	138.07	4965	5640	4855	6340	3420	4880	5217.08	0.38	-65004	5700	5290	4470	4060	3240	5495	4265	23	1460	100	3120	5	1	22653850	1121	11.12	1.69	12	51.71	445.00	2925.00	7870	20240527	-37.10	3175	20241209	55.91	5640	-12.23	20250116	3610	37.12	20250102	7870	-37.10	20240527	3175	55.91	20241209	3.36	N	366030	100	22 억	85625	N	N	N	N
51	20250116	151106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	10	2	0.20	60324483345	11554246	136.19	4965	5640	4855	6340	3420	4880	5220.98	0.38	-69803	5700	5290	4470	4060	3240	5495	4265	23	1460	100	3120	5	1	22653850	1108	10.99	1.67	12	51.00	445.00	2925.00	7870	20240527	-37.87	3175	20241209	54.02	5640	-13.30	20250116	3610	35.46	20250102	7870	-37.87	20240527	3175	54.02	20241209	3.36	N	366030	100	22 억	85625	N	N	N	N
52	20250116	141210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	75	2	1.54	58860219365	11256417	132.68	4965	5640	4900	6340	3420	4880	5229.04	0.38	-69951	5700	5290	4470	4060	3240	5495	4265	23	1460	100	3120	5	1	22653850	1122	11.13	1.69	12	49.69	445.00	2925.00	7870	20240527	-37.04	3175	20241209	56.06	5640	-12.15	20250116	3610	37.26	20250102	7870	-37.04	20240527	3175	56.06	20241209	3.36	N	366030	100	22 억	85625	N	N	N	N
53	20250116	131210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5010	130	2	2.66	57084465990	10901061	128.49	4965	5640	4900	6340	3420	4880	5236.60	0.38	-58684	5700	5290	4470	4060	3240	5495	4265	23	1460	100	3120	10	1	22653850	1135	11.26	1.71	12	48.12	445.00	2925.00	7870	20240527	-36.34	3175	20241209	57.80	5640	-11.17	20250116	3610	38.78	20250102	7870	-36.34	20240527	3175	57.80	20241209	3.36	N	366030	100	22 억	85625	N	N	N	N
54	20250116	121210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5090	210	2	4.30	55665602510	10619198	125.17	4965	5640	4900	6340	3420	4880	5241.98	0.38	-56671	5700	5290	4470	4060	3240	5495	4265	23	1460	100	3120	10	1	22653850	1153	11.44	1.74	12	46.88	445.00	2925.00	7870	20240527	-35.32	3175	20241209	60.31	5640	-9.75	20250116	3610	41.00	20250102	7870	-35.32	20240527	3175	60.31	20241209	3.36	N	366030	100	22 억	85625	N	N	N	N
55	20250116	111210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	190	2	3.89	51333629370	9776286	115.23	4965	5640	4900	6340	3420	4880	5250.84	0.38	-34275	5700	5290	4470	4060	3240	5495	4265	23	1460	100	3120	10	1	22653850	1149	11.39	1.73	12	43.16	445.00	2925.00	7870	20240527	-35.58	3175	20241209	59.69	5640	-10.11	20250116	3610	40.44	20250102	7870	-35.58	20240527	3175	59.69	20241209	3.36	N	366030	100	22 억	85625	N	N	N	N
56	20250116	101212	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5190	310	2	6.35	48657627210	9254433	109.08	4965	5640	4900	6340	3420	4880	5257.77	0.38	-38514	5700	5290	4470	4060	3240	5495	4265	23	1460	100	3120	10	1	22653850	1176	11.66	1.77	12	40.85	445.00	2925.00	7870	20240527	-34.05	3175	20241209	63.46	5640	-7.98	20250116	3610	43.77	20250102	7870	-34.05	20240527	3175	63.46	20241209	3.36	N	366030	100	22 억	85625	N	N	N	N
57	20250116	091214	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5190	310	2	6.35	11637307230	2307855	27.20	4965	5250	4900	6340	3420	4880	5042.48	0.38	-19411	5700	5290	4470	4060	3240	5495	4265	23	1460	100	3120	10	1	22653850	1176	11.66	1.77	12	10.19	445.00	2925.00	7870	20240527	-34.05	3175	20241209	63.46	5250	-1.14	20250116	3610	43.77	20250102	7870	-34.05	20240527	3175	63.46	20241209	3.36	N	366030	100	22 억	85625	N	N	N	N
58	20250115	161206	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4880	1125	1	29.96	38970222390	8478641	16431.79	3740	4880	3650	4880	2630	3755	4595.51	1.13	-161729	3888	3821	3738	3671	3588	3855	3705	23	1125	100	2400	5	1	22653850	1106	10.97	1.67	12	37.43	445.00	2925.00	7870	20240527	-37.99	3175	20241209	53.70	4880	0.00	20250115	3610	35.18	20250102	7870	-37.99	20240527	3175	53.70	20241209	3.33	N	366030	100	22 억	257046	N	N	N	N
59	20250115	151208	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4880	1125	1	29.96	38753804150	8434293	16345.85	3740	4880	3650	4880	2630	3755	4594.79	1.13	-169881	3888	3821	3738	3671	3588	3855	3705	23	1125	100	2400	5	1	22653850	1106	10.97	1.67	12	37.23	445.00	2925.00	7870	20240527	-37.99	3175	20241209	53.70	4880	0.00	20250115	3610	35.18	20250102	7870	-37.99	20240527	3175	53.70	20241209	3.33	N	366030	100	22 억	257046	N	N	N	N
60	20250115	141201	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4495	740	2	19.71	13980771595	3113839	6034.69	3740	4800	3650	4880	2630	3755	4489.88	1.13	-123543	3888	3821	3738	3671	3588	3855	3705	23	1125	100	2400	5	1	22653850	1018	10.10	1.54	12	13.75	445.00	2925.00	7870	20240527	-42.88	3175	20241209	41.57	4800	-6.35	20250115	3610	24.52	20250102	7870	-42.88	20240527	3175	41.57	20241209	3.33	N	366030	100	22 억	257046	N	N	N	N
61	20250115	131210	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3665	-90	5	-2.40	59671265	16119	31.24	3740	3755	3650	4880	2630	3755	3701.92	1.13	-8034	3888	3821	3738	3671	3588	3855	3705	23	1125	100	2400	5	1	22653850	830	8.24	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.43	3175	20241209	15.43	3850	-4.81	20250107	3610	1.52	20250102	7870	-53.43	20240527	3175	15.43	20241209	3.33	N	366030	100	22 억	257046	N	N	N	N
62	20250115	121153	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3695	-60	5	-1.60	41431215	11153	21.61	3740	3755	3675	4880	2630	3755	3714.80	1.13	-6461	3888	3821	3738	3671	3588	3855	3705	23	1125	100	2400	5	1	22653850	837	8.30	1.26	12	0.05	445.00	2925.00	7870	20240527	-53.05	3175	20241209	16.38	3850	-4.03	20250107	3610	2.35	20250102	7870	-53.05	20240527	3175	16.38	20241209	3.33	N	366030	100	22 억	257046	N	N	N	N
63	20250115	111206	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3710	-45	5	-1.20	33569785	9018	17.48	3740	3755	3685	4880	2630	3755	3722.53	1.13	-5106	3888	3821	3738	3671	3588	3855	3705	23	1125	100	2400	5	1	22653850	840	8.34	1.27	12	0.04	445.00	2925.00	7870	20240527	-52.86	3175	20241209	16.85	3850	-3.64	20250107	3610	2.77	20250102	7870	-52.86	20240527	3175	16.85	20241209	3.33	N	366030	100	22 억	257046	N	N	N	N
64	20250115	101205	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3750	-5	5	-0.13	12715740	3395	6.58	3740	3755	3715	4880	2630	3755	3745.43	1.13	-1231	3888	3821	3738	3671	3588	3855	3705	23	1125	100	2400	5	1	22653850	850	8.43	1.28	12	0.01	445.00	2925.00	7870	20240527	-52.35	3175	20241209	18.11	3850	-2.60	20250107	3610	3.88	20250102	7870	-52.35	20240527	3175	18.11	20241209	3.33	N	366030	100	22 억	257046	N	N	N	N
65	20250115	091211	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3745	-10	5	-0.27	1039470	278	0.54	3740	3755	3715	4880	2630	3755	3739.10	1.13	-122	3888	3821	3738	3671	3588	3855	3705	23	1125	100	2400	5	1	22653850	848	8.42	1.28	12	0.00	445.00	2925.00	7870	20240527	-52.41	3175	20241209	17.95	3850	-2.73	20250107	3610	3.74	20250102	7870	-52.41	20240527	3175	17.95	20241209	3.33	N	366030	100	22 억	257046	N	N	N	N
66	20250114	161147	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3755	105	2	2.88	192460765	51594	134.03	3670	3805	3655	4745	2555	3650	3730.29	1.10	8407	3916	3782	3716	3582	3516	3750	3550	23	1095	100	2330	5	1	22653850	851	8.44	1.28	12	0.23	445.00	2925.00	7870	20240527	-52.29	3175	20241209	18.27	3850	-2.47	20250107	3610	4.02	20250102	7870	-52.29	20240527	3175	18.27	20241209	3.33	N	366030	100	22 억	248809	N	N	N	N
67	20250114	151205	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3735	85	2	2.33	190143815	50976	132.43	3670	3805	3655	4745	2555	3650	3730.07	1.10	8105	3916	3782	3716	3582	3516	3750	3550	23	1095	100	2330	5	1	22653850	846	8.39	1.28	12	0.23	445.00	2925.00	7870	20240527	-52.54	3175	20241209	17.64	3850	-2.99	20250107	3610	3.46	20250102	7870	-52.54	20240527	3175	17.64	20241209	3.33	N	366030	100	22 억	248809	N	N	N	N
68	20250114	141200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3760	110	2	3.01	183775650	49274	128.01	3670	3805	3655	4745	2555	3650	3729.67	1.10	7545	3916	3782	3716	3582	3516	3750	3550	23	1095	100	2330	5	1	22653850	852	8.45	1.29	12	0.22	445.00	2925.00	7870	20240527	-52.22	3175	20241209	18.43	3850	-2.34	20250107	3610	4.16	20250102	7870	-52.22	20240527	3175	18.43	20241209	3.33	N	366030	100	22 억	248809	N	N	N	N
69	20250114	131200	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3785	135	2	3.70	124581250	33367	86.68	3670	3805	3655	4745	2555	3650	3733.67	1.10	28	3916	3782	3716	3582	3516	3750	3550	23	1095	100	2330	5	1	22653850	857	8.51	1.29	12	0.15	445.00	2925.00	7870	20240527	-51.91	3175	20241209	19.21	3850	-1.69	20250107	3610	4.85	20250102	7870	-51.91	20240527	3175	19.21	20241209	3.33	N	366030	100	22 억	248809	N	N	N	N
70	20250114	121155	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3700	50	2	1.37	44543245	12091	31.41	3670	3730	3655	4745	2555	3650	3684.00	1.10	-3004	3916	3782	3716	3582	3516	3750	3550	23	1095	100	2330	5	1	22653850	838	8.31	1.26	12	0.05	445.00	2925.00	7870	20240527	-52.99	3175	20241209	16.54	3850	-3.90	20250107	3610	2.49	20250102	7870	-52.99	20240527	3175	16.54	20241209	3.33	N	366030	100	22 억	248809	N	N	N	N
71	20250114	111154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3660	10	2	0.27	27842535	7570	19.67	3670	3725	3655	4745	2555	3650	3678.01	1.10	-3095	3916	3782	3716	3582	3516	3750	3550	23	1095	100	2330	5	1	22653850	829	8.22	1.25	12	0.03	445.00	2925.00	7870	20240527	-53.49	3175	20241209	15.28	3850	-4.94	20250107	3610	1.39	20250102	7870	-53.49	20240527	3175	15.28	20241209	3.33	N	366030	100	22 억	248809	N	N	N	N
72	20250114	101154	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3725	75	2	2.05	8266595	2248	5.84	3670	3725	3660	4745	2555	3650	3677.31	1.10	512	3916	3782	3716	3582	3516	3750	3550	23	1095	100	2330	5	1	22653850	844	8.37	1.27	12	0.01	445.00	2925.00	7870	20240527	-52.67	3175	20241209	17.32	3850	-3.25	20250107	3610	3.19	20250102	7870	-52.67	20240527	3175	17.32	20241209	3.33	N	366030	100	22 억	248809	N	N	N	N
73	20250114	091159	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3670	20	2	0.55	1653380	449	1.17	3670	3725	3665	4745	2555	3650	3682.36	1.10	195	3916	3782	3716	3582	3516	3750	3550	23	1095	100	2330	5	1	22653850	831	8.25	1.25	12	0.00	445.00	2925.00	7870	20240527	-53.37	3175	20241209	15.59	3850	-4.68	20250107	3610	1.66	20250102	7870	-53.37	20240527	3175	15.59	20241209	3.33	N	366030	100	22 억	248809	N	N	N	N
74	20250113	161142	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3650	-150	5	-3.95	143366005	38486	117.23	3800	3850	3650	4940	2660	3800	3725.15	1.20	-22495	3866	3832	3806	3772	3746	3850	3790	23	1140	100	2430	5	1	22653850	827	8.20	1.25	12	0.17	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	3850	0.00	20250107	3610	1.11	20250102	7870	-53.62	20240527	3175	14.96	20241209	3.32	N	366030	100	22 억	271003	N	N	N	N
75	20250113	151149	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3685	-115	5	-3.03	133591480	35813	109.09	3800	3850	3680	4940	2660	3800	3730.25	1.20	-22547	3866	3832	3806	3772	3746	3850	3790	23	1140	100	2430	5	1	22653850	835	8.28	1.26	12	0.16	445.00	2925.00	7870	20240527	-53.18	3175	20241209	16.06	3850	0.00	20250107	3610	2.08	20250102	7870	-53.18	20240527	3175	16.06	20241209	3.32	N	366030	100	22 억	271003	N	N	N	N
76	20250113	141124	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3720	-80	5	-2.11	97520335	26068	79.41	3800	3850	3710	4940	2660	3800	3741.00	1.20	-19874	3866	3832	3806	3772	3746	3850	3790	23	1140	100	2430	5	1	22653850	843	8.36	1.27	12	0.12	445.00	2925.00	7870	20240527	-52.73	3175	20241209	17.17	3850	0.00	20250107	3610	3.05	20250102	7870	-52.73	20240527	3175	17.17	20241209	3.32	N	366030	100	22 억	271003	N	N	N	N
77	20250113	131130	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3725	-75	5	-1.97	94955245	25377	77.30	3800	3850	3710	4940	2660	3800	3741.78	1.20	-19467	3866	3832	3806	3772	3746	3850	3790	23	1140	100	2430	5	1	22653850	844	8.37	1.27	12	0.11	445.00	2925.00	7870	20240527	-52.67	3175	20241209	17.32	3850	0.00	20250107	3610	3.19	20250102	7870	-52.67	20240527	3175	17.32	20241209	3.32	N	366030	100	22 억	271003	N	N	N	N
78	20250113	121135	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3745	-55	5	-1.45	44132965	11735	35.75	3800	3850	3730	4940	2660	3800	3760.80	1.20	-6576	3866	3832	3806	3772	3746	3850	3790	23	1140	100	2430	5	1	22653850	848	8.42	1.28	12	0.05	445.00	2925.00	7870	20240527	-52.41	3175	20241209	17.95	3850	0.00	20250107	3610	3.74	20250102	7870	-52.41	20240527	3175	17.95	20241209	3.32	N	366030	100	22 억	271003	N	N	N	N
79	20250113	111132	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3755	-45	5	-1.18	32440460	8604	26.21	3800	3850	3730	4940	2660	3800	3770.39	1.20	-4324	3866	3832	3806	3772	3746	3850	3790	23	1140	100	2430	5	1	22653850	851	8.44	1.28	12	0.04	445.00	2925.00	7870	20240527	-52.29	3175	20241209	18.27	3850	0.00	20250107	3610	4.02	20250102	7870	-52.29	20240527	3175	18.27	20241209	3.32	N	366030	100	22 억	271003	N	N	N	N
80	20250113	101132	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3760	-40	5	-1.05	16365380	4310	13.13	3800	3850	3750	4940	2660	3800	3797.07	1.20	-1308	3866	3832	3806	3772	3746	3850	3790	23	1140	100	2430	5	1	22653850	852	8.45	1.29	12	0.02	445.00	2925.00	7870	20240527	-52.22	3175	20241209	18.43	3850	0.00	20250107	3610	4.16	20250102	7870	-52.22	20240527	3175	18.43	20241209	3.32	N	366030	100	22 억	271003	N	N	N	N
81	20250113	091138	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	-5	5	-0.13	6473635	1688	5.14	3800	3850	3795	4940	2660	3800	3835.09	1.20	-197	3866	3832	3806	3772	3746	3850	3790	23	1140	100	2430	5	1	22653850	860	8.53	1.30	12	0.01	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	0.00	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.32	N	366030	100	22 억	271003	N	N	N	N
82	20250110	161112	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3800	5	2	0.13	124437095	32826	95.52	3780	3840	3780	4930	2660	3795	3790.81	1.20	-83	3888	3841	3803	3756	3718	3822	3737	23	1135	100	2420	5	1	22653850	861	8.54	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.72	3175	20241209	19.69	3850	-1.30	20250107	3610	5.26	20250102	7870	-51.72	20240527	3175	19.69	20241209	3.35	N	366030	100	22 억	271084	N	N	N	N
83	20250110	151120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3785	-10	5	-0.26	112478940	29671	86.34	3780	3840	3780	4930	2660	3795	3790.87	1.20	718	3888	3841	3803	3756	3718	3822	3737	23	1135	100	2420	5	1	22653850	857	8.51	1.29	12	0.13	445.00	2925.00	7870	20240527	-51.91	3175	20241209	19.21	3850	-1.69	20250107	3610	4.85	20250102	7870	-51.91	20240527	3175	19.21	20241209	3.35	N	366030	100	22 억	271084	N	N	N	N
84	20250110	141126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3805	10	2	0.26	84848720	22376	65.11	3780	3840	3780	4930	2660	3795	3791.95	1.20	-1554	3888	3841	3803	3756	3718	3822	3737	23	1135	100	2420	5	1	22653850	862	8.55	1.30	12	0.10	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	3850	-1.17	20250107	3610	5.40	20250102	7870	-51.65	20240527	3175	19.84	20241209	3.35	N	366030	100	22 억	271084	N	N	N	N
85	20250110	131127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3790	-5	5	-0.13	63910455	16841	49.00	3780	3840	3780	4930	2660	3795	3794.93	1.20	-862	3888	3841	3803	3756	3718	3822	3737	23	1135	100	2420	5	1	22653850	859	8.52	1.30	12	0.07	445.00	2925.00	7870	20240527	-51.84	3175	20241209	19.37	3850	-1.56	20250107	3610	4.99	20250102	7870	-51.84	20240527	3175	19.37	20241209	3.35	N	366030	100	22 억	271084	N	N	N	N
86	20250110	121128	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3785	-10	5	-0.26	35508750	9331	27.15	3780	3840	3780	4930	2660	3795	3805.46	1.20	-465	3888	3841	3803	3756	3718	3822	3737	23	1135	100	2420	5	1	22653850	857	8.51	1.29	12	0.04	445.00	2925.00	7870	20240527	-51.91	3175	20241209	19.21	3850	-1.69	20250107	3610	4.85	20250102	7870	-51.91	20240527	3175	19.21	20241209	3.35	N	366030	100	22 억	271084	N	N	N	N
87	20250110	111125	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	0	3	0.00	21756985	5701	16.59	3780	3840	3780	4930	2660	3795	3816.35	1.20	-1872	3888	3841	3803	3756	3718	3822	3737	23	1135	100	2420	5	1	22653850	860	8.53	1.30	12	0.03	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	-1.43	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.35	N	366030	100	22 억	271084	N	N	N	N
88	20250110	101121	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3830	35	2	0.92	17787935	4660	13.56	3780	3840	3780	4930	2660	3795	3817.15	1.20	-1334	3888	3841	3803	3756	3718	3822	3737	23	1135	100	2420	5	1	22653850	868	8.61	1.31	12	0.02	445.00	2925.00	7870	20240527	-51.33	3175	20241209	20.63	3850	-0.52	20250107	3610	6.09	20250102	7870	-51.33	20240527	3175	20.63	20241209	3.35	N	366030	100	22 억	271084	N	N	N	N
89	20250110	091128	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3830	35	2	0.92	2523880	665	1.94	3780	3840	3780	4930	2660	3795	3795.31	1.20	-14	3888	3841	3803	3756	3718	3822	3737	23	1135	100	2420	5	1	22653850	868	8.61	1.31	12	0.00	445.00	2925.00	7870	20240527	-51.33	3175	20241209	20.63	3850	-0.52	20250107	3610	6.09	20250102	7870	-51.33	20240527	3175	20.63	20241209	3.35	N	366030	100	22 억	271084	N	N	N	N
90	20250109	161115	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	-25	5	-0.65	130289685	34362	123.72	3850	3850	3765	4965	2675	3820	3791.68	1.21	-2061	3870	3845	3805	3780	3740	3857	3792	23	1145	100	2440	5	1	22653850	860	8.53	1.30	12	0.15	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	0.00	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.33	N	366030	100	22 억	273549	N	N	N	N
91	20250109	151112	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	-25	5	-0.65	122334820	32278	116.22	3850	3850	3765	4965	2675	3820	3790.04	1.21	-2486	3870	3845	3805	3780	3740	3857	3792	23	1145	100	2440	5	1	22653850	860	8.53	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	0.00	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.33	N	366030	100	22 억	273549	N	N	N	N
92	20250109	141120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3800	-20	5	-0.52	117086430	30897	111.24	3850	3850	3765	4965	2675	3820	3789.57	1.21	-3322	3870	3845	3805	3780	3740	3857	3792	23	1145	100	2440	5	1	22653850	861	8.54	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.72	3175	20241209	19.69	3850	0.00	20250107	3610	5.26	20250102	7870	-51.72	20240527	3175	19.69	20241209	3.33	N	366030	100	22 억	273549	N	N	N	N
93	20250109	131119	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3805	-15	5	-0.39	101635180	26820	96.57	3850	3850	3765	4965	2675	3820	3789.53	1.21	-4542	3870	3845	3805	3780	3740	3857	3792	23	1145	100	2440	5	1	22653850	862	8.55	1.30	12	0.12	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	3850	0.00	20250107	3610	5.40	20250102	7870	-51.65	20240527	3175	19.84	20241209	3.33	N	366030	100	22 억	273549	N	N	N	N
94	20250109	121119	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3815	-5	5	-0.13	93029755	24552	88.40	3850	3850	3765	4965	2675	3820	3789.09	1.21	-3324	3870	3845	3805	3780	3740	3857	3792	23	1145	100	2440	5	1	22653850	864	8.57	1.30	12	0.11	445.00	2925.00	7870	20240527	-51.52	3175	20241209	20.16	3850	0.00	20250107	3610	5.68	20250102	7870	-51.52	20240527	3175	20.16	20241209	3.33	N	366030	100	22 억	273549	N	N	N	N
95	20250109	111123	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	-25	5	-0.65	69153970	18244	65.69	3850	3850	3765	4965	2675	3820	3790.50	1.21	-2229	3870	3845	3805	3780	3740	3857	3792	23	1145	100	2440	5	1	22653850	860	8.53	1.30	12	0.08	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	0.00	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.33	N	366030	100	22 억	273549	N	N	N	N
96	20250109	101121	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3805	-15	5	-0.39	49809775	13150	47.35	3850	3850	3765	4965	2675	3820	3787.82	1.21	-2077	3870	3845	3805	3780	3740	3857	3792	23	1145	100	2440	5	1	22653850	862	8.55	1.30	12	0.06	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	3850	0.00	20250107	3610	5.40	20250102	7870	-51.65	20240527	3175	19.84	20241209	3.33	N	366030	100	22 억	273549	N	N	N	N
97	20250109	091125	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3805	-15	5	-0.39	8757460	2289	8.24	3850	3850	3805	4965	2675	3820	3825.89	1.21	-859	3870	3845	3805	3780	3740	3857	3792	23	1145	100	2440	5	1	22653850	862	8.55	1.30	12	0.01	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	3850	0.00	20250107	3610	5.40	20250102	7870	-51.65	20240527	3175	19.84	20241209	3.33	N	366030	100	22 억	273549	N	N	N	N
98	20250108	161109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3820	25	2	0.66	105761145	27767	100.72	3795	3830	3765	4930	2660	3795	3808.88	1.18	5950	3898	3846	3798	3746	3698	3872	3772	23	1135	100	2420	5	1	22653850	865	8.58	1.31	12	0.12	445.00	2925.00	7870	20240527	-51.46	3175	20241209	20.31	3850	-0.78	20250107	3610	5.82	20250102	7870	-51.46	20240527	3175	20.31	20241209	3.34	N	366030	100	22 억	268014	N	N	N	N
99	20250108	151114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3820	25	2	0.66	96843100	25429	92.24	3795	3830	3765	4930	2660	3795	3808.37	1.18	5028	3898	3846	3798	3746	3698	3872	3772	23	1135	100	2420	5	1	22653850	865	8.58	1.31	12	0.11	445.00	2925.00	7870	20240527	-51.46	3175	20241209	20.31	3850	-0.78	20250107	3610	5.82	20250102	7870	-51.46	20240527	3175	20.31	20241209	3.34	N	366030	100	22 억	268014	N	N	N	N
100	20250108	141117	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3825	30	2	0.79	73243575	19255	69.84	3795	3825	3765	4930	2660	3795	3803.87	1.18	1570	3898	3846	3798	3746	3698	3872	3772	23	1135	100	2420	5	1	22653850	867	8.60	1.31	12	0.08	445.00	2925.00	7870	20240527	-51.40	3175	20241209	20.47	3850	-0.65	20250107	3610	5.96	20250102	7870	-51.40	20240527	3175	20.47	20241209	3.34	N	366030	100	22 억	268014	N	N	N	N
101	20250108	131114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3810	15	2	0.40	45799020	12056	43.73	3795	3815	3765	4930	2660	3795	3798.86	1.18	-1063	3898	3846	3798	3746	3698	3872	3772	23	1135	100	2420	5	1	22653850	863	8.56	1.30	12	0.05	445.00	2925.00	7870	20240527	-51.59	3175	20241209	20.00	3850	-1.04	20250107	3610	5.54	20250102	7870	-51.59	20240527	3175	20.00	20241209	3.34	N	366030	100	22 억	268014	N	N	N	N
102	20250108	121112	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	0	3	0.00	43566520	11469	41.60	3795	3815	3765	4930	2660	3795	3798.63	1.18	-1075	3898	3846	3798	3746	3698	3872	3772	23	1135	100	2420	5	1	22653850	860	8.53	1.30	12	0.05	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	-1.43	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.34	N	366030	100	22 억	268014	N	N	N	N
103	20250108	111113	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3810	15	2	0.40	31869025	8390	30.43	3795	3810	3765	4930	2660	3795	3798.45	1.18	-520	3898	3846	3798	3746	3698	3872	3772	23	1135	100	2420	5	1	22653850	863	8.56	1.30	12	0.04	445.00	2925.00	7870	20240527	-51.59	3175	20241209	20.00	3850	-1.04	20250107	3610	5.54	20250102	7870	-51.59	20240527	3175	20.00	20241209	3.34	N	366030	100	22 억	268014	N	N	N	N
104	20250108	101114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3805	10	2	0.26	20880740	5505	19.97	3795	3805	3765	4930	2660	3795	3793.05	1.18	-1839	3898	3846	3798	3746	3698	3872	3772	23	1135	100	2420	5	1	22653850	862	8.55	1.30	12	0.02	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	3850	-1.17	20250107	3610	5.40	20250102	7870	-51.65	20240527	3175	19.84	20241209	3.34	N	366030	100	22 억	268014	N	N	N	N
105	20250108	091114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3790	-5	5	-0.13	6220670	1645	5.97	3795	3795	3765	4930	2660	3795	3781.56	1.18	-321	3898	3846	3798	3746	3698	3872	3772	23	1135	100	2420	5	1	22653850	859	8.52	1.30	12	0.01	445.00	2925.00	7870	20240527	-51.84	3175	20241209	19.37	3850	-1.56	20250107	3610	4.99	20250102	7870	-51.84	20240527	3175	19.37	20241209	3.34	N	366030	100	22 억	268014	N	N	N	N
106	20250107	161102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	10	2	0.26	104828315	27569	65.50	3750	3850	3750	4920	2650	3785	3802.40	1.22	-8991	3868	3826	3783	3741	3698	3847	3762	23	1135	100	2420	5	1	22653850	860	8.53	1.30	12	0.12	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	-1.43	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.35	N	366030	100	22 억	276443	N	N	N	N
107	20250107	151106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	10	2	0.26	102309385	26905	63.92	3750	3850	3750	4920	2650	3785	3802.62	1.22	-9141	3868	3826	3783	3741	3698	3847	3762	23	1135	100	2420	5	1	22653850	860	8.53	1.30	12	0.12	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	-1.43	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.35	N	366030	100	22 억	276443	N	N	N	N
108	20250107	141104	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3805	20	2	0.53	88167055	23182	55.07	3750	3850	3750	4920	2650	3785	3803.25	1.22	-8149	3868	3826	3783	3741	3698	3847	3762	23	1135	100	2420	5	1	22653850	862	8.55	1.30	12	0.10	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	3850	-1.17	20250107	3610	5.40	20250102	7870	-51.65	20240527	3175	19.84	20241209	3.35	N	366030	100	22 억	276443	N	N	N	N
109	20250107	131105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	10	2	0.26	82759605	21756	51.69	3750	3850	3750	4920	2650	3785	3803.99	1.22	-7097	3868	3826	3783	3741	3698	3847	3762	23	1135	100	2420	5	1	22653850	860	8.53	1.30	12	0.10	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3850	-1.43	20250107	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.35	N	366030	100	22 억	276443	N	N	N	N
110	20250107	121105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3815	30	2	0.79	73253340	19250	45.73	3750	3850	3750	4920	2650	3785	3805.37	1.22	-5458	3868	3826	3783	3741	3698	3847	3762	23	1135	100	2420	5	1	22653850	864	8.57	1.30	12	0.08	445.00	2925.00	7870	20240527	-51.52	3175	20241209	20.16	3850	-0.91	20250107	3610	5.68	20250102	7870	-51.52	20240527	3175	20.16	20241209	3.35	N	366030	100	22 억	276443	N	N	N	N
111	20250107	111100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3830	45	2	1.19	53872275	14150	33.62	3750	3850	3750	4920	2650	3785	3807.23	1.22	-4089	3868	3826	3783	3741	3698	3847	3762	23	1135	100	2420	5	1	22653850	868	8.61	1.31	12	0.06	445.00	2925.00	7870	20240527	-51.33	3175	20241209	20.63	3850	-0.52	20250107	3610	6.09	20250102	7870	-51.33	20240527	3175	20.63	20241209	3.35	N	366030	100	22 억	276443	N	N	N	N
112	20250107	101106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3785	0	3	0.00	19627060	5200	12.35	3750	3805	3750	4920	2650	3785	3774.43	1.22	-1785	3868	3826	3783	3741	3698	3847	3762	23	1135	100	2420	5	1	22653850	857	8.51	1.29	12	0.02	445.00	2925.00	7870	20240527	-51.91	3175	20241209	19.21	3825	-1.05	20250106	3610	4.85	20250102	7870	-51.91	20240527	3175	19.21	20241209	3.35	N	366030	100	22 억	276443	N	N	N	N
113	20250107	091108	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3805	20	2	0.53	7671750	2042	4.85	3750	3805	3750	4920	2650	3785	3756.98	1.22	-337	3868	3826	3783	3741	3698	3847	3762	23	1135	100	2420	5	1	22653850	862	8.55	1.30	12	0.01	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	3825	-0.52	20250106	3610	5.40	20250102	7870	-51.65	20240527	3175	19.84	20241209	3.35	N	366030	100	22 억	276443	N	N	N	N
114	20250106	161051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3785	60	2	1.61	159979940	42091	227.68	3740	3825	3740	4840	2610	3725	3800.82	1.19	6992	3798	3761	3688	3651	3578	3780	3670	23	1115	100	2380	5	1	22653850	857	8.51	1.29	12	0.19	445.00	2925.00	7870	20240527	-51.91	3175	20241209	19.21	3825	-1.05	20250106	3610	4.85	20250102	7870	-51.91	20240527	3175	19.21	20241209	3.35	N	366030	100	22 억	269200	N	N	N	N
115	20250106	151051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3790	65	2	1.74	155267700	40846	220.94	3740	3825	3740	4840	2610	3725	3801.30	1.19	6742	3798	3761	3688	3651	3578	3780	3670	23	1115	100	2380	5	1	22653850	859	8.52	1.30	12	0.18	445.00	2925.00	7870	20240527	-51.84	3175	20241209	19.37	3825	-0.92	20250106	3610	4.99	20250102	7870	-51.84	20240527	3175	19.37	20241209	3.35	N	366030	100	22 억	269200	N	N	N	N
116	20250106	141052	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3815	90	2	2.42	140788135	37037	200.34	3740	3825	3740	4840	2610	3725	3801.28	1.19	7191	3798	3761	3688	3651	3578	3780	3670	23	1115	100	2380	5	1	22653850	864	8.57	1.30	12	0.16	445.00	2925.00	7870	20240527	-51.52	3175	20241209	20.16	3825	-0.26	20250106	3610	5.68	20250102	7870	-51.52	20240527	3175	20.16	20241209	3.35	N	366030	100	22 억	269200	N	N	N	N
117	20250106	131040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3810	85	2	2.28	121192480	31882	172.46	3740	3825	3740	4840	2610	3725	3801.28	1.19	7331	3798	3761	3688	3651	3578	3780	3670	23	1115	100	2380	5	1	22653850	863	8.56	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.59	3175	20241209	20.00	3825	-0.39	20250106	3610	5.54	20250102	7870	-51.59	20240527	3175	20.00	20241209	3.35	N	366030	100	22 억	269200	N	N	N	N
118	20250106	121049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3815	90	2	2.42	104093925	27394	148.18	3740	3825	3740	4840	2610	3725	3799.88	1.19	8445	3798	3761	3688	3651	3578	3780	3670	23	1115	100	2380	5	1	22653850	864	8.57	1.30	12	0.12	445.00	2925.00	7870	20240527	-51.52	3175	20241209	20.16	3825	-0.26	20250106	3610	5.68	20250102	7870	-51.52	20240527	3175	20.16	20241209	3.35	N	366030	100	22 억	269200	N	N	N	N
119	20250106	111046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3815	90	2	2.42	90992045	23957	129.59	3740	3825	3740	4840	2610	3725	3798.14	1.19	8251	3798	3761	3688	3651	3578	3780	3670	23	1115	100	2380	5	1	22653850	864	8.57	1.30	12	0.11	445.00	2925.00	7870	20240527	-51.52	3175	20241209	20.16	3825	-0.26	20250106	3610	5.68	20250102	7870	-51.52	20240527	3175	20.16	20241209	3.35	N	366030	100	22 억	269200	N	N	N	N
120	20250106	101041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3795	70	2	1.88	77051575	20293	109.77	3740	3825	3740	4840	2610	3725	3796.95	1.19	8116	3798	3761	3688	3651	3578	3780	3670	23	1115	100	2380	5	1	22653850	860	8.53	1.30	12	0.09	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	3825	-0.78	20250106	3610	5.12	20250102	7870	-51.78	20240527	3175	19.53	20241209	3.35	N	366030	100	22 억	269200	N	N	N	N
121	20250106	091042	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3805	80	2	2.15	30296930	8015	43.35	3740	3810	3740	4840	2610	3725	3780.03	1.19	3490	3798	3761	3688	3651	3578	3780	3670	23	1115	100	2380	5	1	22653850	862	8.55	1.30	12	0.04	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	3810	-0.13	20250106	3610	5.40	20250102	7870	-51.65	20240527	3175	19.84	20241209	3.35	N	366030	100	22 억	269200	N	N	N	N
122	20250103	161038	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3725	75	2	2.05	68165290	18477	233.38	3615	3725	3615	4745	2555	3650	3689.18	1.18	1389	3743	3696	3653	3606	3563	3720	3630	23	1095	100	2330	5	1	22653850	844	8.37	1.27	12	0.08	445.00	2925.00	7870	20240527	-52.67	3175	20241209	17.32	3725	0.00	20250103	3610	3.19	20250102	7870	-52.67	20240527	3175	17.32	20241209	3.37	N	366030	100	22 억	267601	N	N	N	N
123	20250103	151041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3715	65	2	1.78	64284845	17433	220.20	3615	3725	3615	4745	2555	3650	3687.54	1.18	1833	3743	3696	3653	3606	3563	3720	3630	23	1095	100	2330	5	1	22653850	842	8.35	1.27	12	0.08	445.00	2925.00	7870	20240527	-52.80	3175	20241209	17.01	3725	-0.27	20250103	3610	2.91	20250102	7870	-52.80	20240527	3175	17.01	20241209	3.37	N	366030	100	22 억	267601	N	N	N	N
124	20250103	141040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3690	40	2	1.10	54768055	14868	187.80	3615	3710	3615	4745	2555	3650	3683.62	1.18	1600	3743	3696	3653	3606	3563	3720	3630	23	1095	100	2330	5	1	22653850	836	8.29	1.26	12	0.07	445.00	2925.00	7870	20240527	-53.11	3175	20241209	16.22	3710	-0.54	20250103	3610	2.22	20250102	7870	-53.11	20240527	3175	16.22	20241209	3.37	N	366030	100	22 억	267601	N	N	N	N
125	20250103	131041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3705	55	2	1.51	44686435	12141	153.35	3615	3710	3615	4745	2555	3650	3680.62	1.18	1777	3743	3696	3653	3606	3563	3720	3630	23	1095	100	2330	5	1	22653850	839	8.33	1.27	12	0.05	445.00	2925.00	7870	20240527	-52.92	3175	20241209	16.69	3710	-0.13	20250103	3610	2.63	20250102	7870	-52.92	20240527	3175	16.69	20241209	3.37	N	366030	100	22 억	267601	N	N	N	N
126	20250103	121040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3695	45	2	1.23	35773670	9736	122.98	3615	3710	3615	4745	2555	3650	3674.37	1.18	1935	3743	3696	3653	3606	3563	3720	3630	23	1095	100	2330	5	1	22653850	837	8.30	1.26	12	0.04	445.00	2925.00	7870	20240527	-53.05	3175	20241209	16.38	3710	-0.40	20250103	3610	2.35	20250102	7870	-53.05	20240527	3175	16.38	20241209	3.37	N	366030	100	22 억	267601	N	N	N	N
127	20250103	111041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3675	25	2	0.68	22414230	6122	77.33	3615	3710	3615	4745	2555	3650	3661.26	1.18	1023	3743	3696	3653	3606	3563	3720	3630	23	1095	100	2330	5	1	22653850	833	8.26	1.26	12	0.03	445.00	2925.00	7870	20240527	-53.30	3175	20241209	15.75	3710	-0.94	20250103	3610	1.80	20250102	7870	-53.30	20240527	3175	15.75	20241209	3.37	N	366030	100	22 억	267601	N	N	N	N
128	20250103	101038	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3685	35	2	0.96	19052460	5209	65.80	3615	3710	3615	4745	2555	3650	3657.60	1.18	1514	3743	3696	3653	3606	3563	3720	3630	23	1095	100	2330	5	1	22653850	835	8.28	1.26	12	0.02	445.00	2925.00	7870	20240527	-53.18	3175	20241209	16.06	3710	-0.67	20250103	3610	2.08	20250102	7870	-53.18	20240527	3175	16.06	20241209	3.37	N	366030	100	22 억	267601	N	N	N	N
129	20250103	091041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3670	20	2	0.55	8696745	2396	30.26	3615	3670	3615	4745	2555	3650	3629.69	1.18	1365	3743	3696	3653	3606	3563	3720	3630	23	1095	100	2330	5	1	22653850	831	8.25	1.25	12	0.01	445.00	2925.00	7870	20240527	-53.37	3175	20241209	15.59	3700	-0.81	20250102	3610	1.66	20250102	7870	-53.37	20240527	3175	15.59	20241209	3.37	N	366030	100	22 억	267601	N	N	N	N
130	20250102	161028	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3650	0	3	0.00	28871630	7915	47.46	3645	3700	3610	4745	2555	3650	3647.69	1.19	-2993	3753	3701	3598	3546	3443	3727	3572	23	1095	100	2330	5	1	22653850	827	8.20	1.25	12	0.03	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	3700	-1.35	20250102	3610	1.11	20250102	7870	-53.62	20240527	3175	14.96	20241209	3.36	N	366030	100	22 억	270595	N	N	N	N
131	20250102	151030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3650	0	3	0.00	26419540	7242	43.43	3645	3700	3610	4745	2555	3650	3648.10	1.19	-2964	3753	3701	3598	3546	3443	3727	3572	23	1095	100	2330	5	1	22653850	827	8.20	1.25	12	0.03	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	3700	-1.35	20250102	3610	1.11	20250102	7870	-53.62	20240527	3175	14.96	20241209	3.36	N	366030	100	22 억	270595	N	N	N	N
132	20250102	141027	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3655	5	2	0.14	18888600	5172	31.01	3645	3700	3610	4745	2555	3650	3652.09	1.19	-3072	3753	3701	3598	3546	3443	3727	3572	23	1095	100	2330	5	1	22653850	828	8.21	1.25	12	0.02	445.00	2925.00	7870	20240527	-53.56	3175	20241209	15.12	3700	-1.22	20250102	3610	1.25	20250102	7870	-53.56	20240527	3175	15.12	20241209	3.36	N	366030	100	22 억	270595	N	N	N	N
133	20250102	131031	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3650	0	3	0.00	16464880	4508	27.03	3645	3700	3610	4745	2555	3650	3652.37	1.19	-2724	3753	3701	3598	3546	3443	3727	3572	23	1095	100	2330	5	1	22653850	827	8.20	1.25	12	0.02	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	3700	-1.35	20250102	3610	1.11	20250102	7870	-53.62	20240527	3175	14.96	20241209	3.36	N	366030	100	22 억	270595	N	N	N	N
134	20250102	121028	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3665	15	2	0.41	9551455	2611	15.66	3645	3700	3610	4745	2555	3650	3658.16	1.19	-1423	3753	3701	3598	3546	3443	3727	3572	23	1095	100	2330	5	1	22653850	830	8.24	1.25	12	0.01	445.00	2925.00	7870	20240527	-53.43	3175	20241209	15.43	3700	-0.95	20250102	3610	1.52	20250102	7870	-53.43	20240527	3175	15.43	20241209	3.36	N	366030	100	22 억	270595	N	N	N	N
135	20250102	111019	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3650	0	3	0.00	5745920	1571	9.42	3645	3700	3610	4745	2555	3650	3657.49	1.19	-448	3753	3701	3598	3546	3443	3727	3572	23	1095	100	2330	5	1	22653850	827	8.20	1.25	12	0.01	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	3700	-1.35	20250102	3610	1.11	20250102	7870	-53.62	20240527	3175	14.96	20241209	3.36	N	366030	100	22 억	270595	N	N	N	N
136	20250102	101026	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3620	-30	5	-0.82	1259855	347	2.08	3645	3650	3610	4745	2555	3650	3630.71	1.19	46	3753	3701	3598	3546	3443	3727	3572	23	1095	100	2330	5	1	22653850	820	8.13	1.24	12	0.00	445.00	2925.00	7870	20240527	-54.00	3175	20241209	14.02	3650	-0.82	20250102	3610	0.28	20250102	7870	-54.00	20240527	3175	14.02	20241209	3.36	N	366030	100	22 억	270595	N	N	N	N
137	20250102	091015	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3650	0	3	0.00	0	0	0.00	0	0	0	4745	2555	3650	0.00	1.19	0	3753	3701	3598	3546	3443	3727	3572	23	1095	100	2330	5	1	22653850	827	8.20	1.25	12	0.00	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	0	0.00	0	0	0.00	0	7870	-53.62	20240527	3175	14.96	20241209	3.36	N	366030	100	22 억	270595	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History