KissMeData/011080/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1110	-94	5	-7.81	4241187762	3839917	288.46	1204	1204	1061	1565	843	1204	1103.11	1.89	-132458	1251	1227	1200	1176	1149	1239	1188	149	361	500	720	1	1	29752551	330	15.21	0.94	12	12.91	73.00	1183.00	1671	20250115	-33.57	480	20240805	131.25	1671	-33.57	20250115	812	36.70	20250102	1671	-33.57	20250115	480	131.25	20240805	0.06	N	011080	500	148 억	562124	N	N	N	N
3	20250219	150255	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1095	-109	5	-9.05	3729684788	3377374	253.72	1204	1204	1061	1565	843	1204	1102.73	1.89	-152916	1251	1227	1200	1176	1149	1239	1188	149	361	500	720	1	1	29752551	326	15.00	0.93	12	11.35	73.00	1183.00	1671	20250115	-34.47	480	20240805	128.12	1671	-34.47	20250115	812	34.85	20250102	1671	-34.47	20250115	480	128.12	20240805	0.06	N	011080	500	148 억	562124	N	N	N	N
4	20250219	140253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1080	-124	5	-10.30	3337231222	3015945	226.57	1204	1204	1061	1565	843	1204	1104.79	1.89	-189778	1251	1227	1200	1176	1149	1239	1188	149	361	500	720	1	1	29752551	321	14.79	0.91	12	10.14	73.00	1183.00	1671	20250115	-35.37	480	20240805	125.00	1671	-35.37	20250115	812	33.00	20250102	1671	-35.37	20250115	480	125.00	20240805	0.06	N	011080	500	148 억	562124	N	N	N	N
5	20250219	130254	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1086	-118	5	-9.80	3146728836	2839374	213.30	1204	1204	1061	1565	843	1204	1106.43	1.89	-174198	1251	1227	1200	1176	1149	1239	1188	149	361	500	720	1	1	29752551	323	14.88	0.92	12	9.54	73.00	1183.00	1671	20250115	-35.01	480	20240805	126.25	1671	-35.01	20250115	812	33.74	20250102	1671	-35.01	20250115	480	126.25	20240805	0.06	N	011080	500	148 억	562124	N	N	N	N
6	20250219	120253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1073	-131	5	-10.88	2912623432	2622495	197.01	1204	1204	1061	1565	843	1204	1108.71	1.89	-139946	1251	1227	1200	1176	1149	1239	1188	149	361	500	720	1	1	29752551	319	14.70	0.91	12	8.81	73.00	1183.00	1671	20250115	-35.79	480	20240805	123.54	1671	-35.79	20250115	812	32.14	20250102	1671	-35.79	20250115	480	123.54	20240805	0.06	N	011080	500	148 억	562124	N	N	N	N
7	20250219	110254	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1083	-121	5	-10.05	2392752445	2137134	160.55	1204	1204	1080	1565	843	1204	1117.47	1.89	-121681	1251	1227	1200	1176	1149	1239	1188	149	361	500	720	1	1	29752551	322	14.84	0.92	12	7.18	73.00	1183.00	1671	20250115	-35.19	480	20240805	125.62	1671	-35.19	20250115	812	33.37	20250102	1671	-35.19	20250115	480	125.62	20240805	0.06	N	011080	500	148 억	562124	N	N	N	N
8	20250219	100253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1103	-101	5	-8.39	1432798750	1262514	94.84	1204	1204	1103	1565	843	1204	1131.86	1.89	-116625	1251	1227	1200	1176	1149	1239	1188	149	361	500	720	1	1	29752551	328	15.11	0.93	12	4.24	73.00	1183.00	1671	20250115	-33.99	480	20240805	129.79	1671	-33.99	20250115	812	35.84	20250102	1671	-33.99	20250115	480	129.79	20240805	0.06	N	011080	500	148 억	562124	N	N	N	N
9	20250219	090254	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1162	-42	5	-3.49	141148198	118172	8.88	1204	1204	1162	1565	843	1204	1186.69	1.89	-6707	1251	1227	1200	1176	1149	1239	1188	149	361	500	720	1	1	29752551	346	15.92	0.98	12	0.40	73.00	1183.00	1671	20250115	-30.46	480	20240805	142.08	1671	-30.46	20250115	812	43.10	20250102	1671	-30.46	20250115	480	142.08	20240805	0.06	N	011080	500	148 억	562124	N	N	N	N
10	20250218	160253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1204	0	3	0.00	1561957471	1302280	97.37	1195	1224	1173	1565	843	1204	1199.40	2.14	-74040	1260	1232	1213	1185	1166	1222	1175	149	361	500	720	1	1	29752551	358	16.49	1.02	12	4.38	73.00	1183.00	1671	20250115	-27.95	480	20240805	150.83	1671	-27.95	20250115	812	48.28	20250102	1671	-27.95	20250115	480	150.83	20240805	0.02	N	011080	500	148 억	636169	N	N	N	N
11	20250218	150254	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1205	1	2	0.08	1411902522	1177799	88.06	1195	1224	1173	1565	843	1204	1198.76	2.14	-47605	1260	1232	1213	1185	1166	1222	1175	149	361	500	720	1	1	29752551	359	16.51	1.02	12	3.96	73.00	1183.00	1671	20250115	-27.89	480	20240805	151.04	1671	-27.89	20250115	812	48.40	20250102	1671	-27.89	20250115	480	151.04	20240805	0.02	N	011080	500	148 억	636169	N	N	N	N
12	20250218	140254	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1190	-14	5	-1.16	1192621915	995430	74.43	1195	1224	1173	1565	843	1204	1198.10	2.14	-71363	1260	1232	1213	1185	1166	1222	1175	149	361	500	720	1	1	29752551	354	16.30	1.01	12	3.35	73.00	1183.00	1671	20250115	-28.79	480	20240805	147.92	1671	-28.79	20250115	812	46.55	20250102	1671	-28.79	20250115	480	147.92	20240805	0.02	N	011080	500	148 억	636169	N	N	N	N
13	20250218	130253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1205	1	2	0.08	859013503	714805	53.45	1195	1224	1180	1565	843	1204	1201.75	2.14	-63585	1260	1232	1213	1185	1166	1222	1175	149	361	500	720	1	1	29752551	359	16.51	1.02	12	2.40	73.00	1183.00	1671	20250115	-27.89	480	20240805	151.04	1671	-27.89	20250115	812	48.40	20250102	1671	-27.89	20250115	480	151.04	20240805	0.02	N	011080	500	148 억	636169	N	N	N	N
14	20250218	120253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1205	1	2	0.08	763184548	635098	47.49	1195	1224	1180	1565	843	1204	1201.68	2.14	-68809	1260	1232	1213	1185	1166	1222	1175	149	361	500	720	1	1	29752551	359	16.51	1.02	12	2.13	73.00	1183.00	1671	20250115	-27.89	480	20240805	151.04	1671	-27.89	20250115	812	48.40	20250102	1671	-27.89	20250115	480	151.04	20240805	0.02	N	011080	500	148 억	636169	N	N	N	N
15	20250218	110253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1207	3	2	0.25	660396526	549351	41.07	1195	1224	1180	1565	843	1204	1202.14	2.14	-74445	1260	1232	1213	1185	1166	1222	1175	149	361	500	720	1	1	29752551	359	16.53	1.02	12	1.85	73.00	1183.00	1671	20250115	-27.77	480	20240805	151.46	1671	-27.77	20250115	812	48.65	20250102	1671	-27.77	20250115	480	151.46	20240805	0.02	N	011080	500	148 억	636169	N	N	N	N
16	20250218	100253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1198	-6	5	-0.50	455119751	378237	28.28	1195	1224	1190	1565	843	1204	1203.27	2.14	-89579	1260	1232	1213	1185	1166	1222	1175	149	361	500	720	1	1	29752551	356	16.41	1.01	12	1.27	73.00	1183.00	1671	20250115	-28.31	480	20240805	149.58	1671	-28.31	20250115	812	47.54	20250102	1671	-28.31	20250115	480	149.58	20240805	0.02	N	011080	500	148 억	636169	N	N	N	N
17	20250218	090253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1210	6	2	0.50	24294567	20177	1.51	1195	1223	1194	1565	843	1204	1204.07	2.14	-3623	1260	1232	1213	1185	1166	1222	1175	149	361	500	720	1	1	29752551	360	16.58	1.02	12	0.07	73.00	1183.00	1671	20250115	-27.59	480	20240805	152.08	1671	-27.59	20250115	812	49.01	20250102	1671	-27.59	20250115	480	152.08	20240805	0.02	N	011080	500	148 억	636169	N	N	N	N
18	20250217	160253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1204	-25	5	-2.03	1619167098	1331515	56.20	1225	1241	1194	1597	861	1229	1216.03	2.50	-106819	1282	1255	1220	1193	1158	1269	1207	149	368	500	730	1	1	29752551	358	16.49	1.02	12	4.48	73.00	1183.00	1671	20250115	-27.95	480	20240805	150.83	1671	-27.95	20250115	812	48.28	20250102	1671	-27.95	20250115	480	150.83	20240805	0.01	N	011080	500	148 억	742962	N	N	N	N
19	20250217	150252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1202	-27	5	-2.20	1598785576	1314574	55.48	1225	1241	1194	1597	861	1229	1216.20	2.50	-100367	1282	1255	1220	1193	1158	1269	1207	149	368	500	730	1	1	29752551	358	16.47	1.02	12	4.42	73.00	1183.00	1671	20250115	-28.07	480	20240805	150.42	1671	-28.07	20250115	812	48.03	20250102	1671	-28.07	20250115	480	150.42	20240805	0.01	N	011080	500	148 억	742962	N	N	N	N
20	20250217	140252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1205	-24	5	-1.95	1437733182	1180414	49.82	1225	1241	1201	1597	861	1229	1217.99	2.50	-78298	1282	1255	1220	1193	1158	1269	1207	149	368	500	730	1	1	29752551	359	16.51	1.02	12	3.97	73.00	1183.00	1671	20250115	-27.89	480	20240805	151.04	1671	-27.89	20250115	812	48.40	20250102	1671	-27.89	20250115	480	151.04	20240805	0.01	N	011080	500	148 억	742962	N	N	N	N
21	20250217	130254	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1209	-20	5	-1.63	1291581149	1059207	44.70	1225	1241	1203	1597	861	1229	1219.38	2.50	-47843	1282	1255	1220	1193	1158	1269	1207	149	368	500	730	1	1	29752551	360	16.56	1.02	12	3.56	73.00	1183.00	1671	20250115	-27.65	480	20240805	151.88	1671	-27.65	20250115	812	48.89	20250102	1671	-27.65	20250115	480	151.88	20240805	0.01	N	011080	500	148 억	742962	N	N	N	N
22	20250217	120254	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1211	-18	5	-1.46	1168228089	956977	40.39	1225	1241	1203	1597	861	1229	1220.75	2.50	-50474	1282	1255	1220	1193	1158	1269	1207	149	368	500	730	1	1	29752551	360	16.59	1.02	12	3.22	73.00	1183.00	1671	20250115	-27.53	480	20240805	152.29	1671	-27.53	20250115	812	49.14	20250102	1671	-27.53	20250115	480	152.29	20240805	0.01	N	011080	500	148 억	742962	N	N	N	N
23	20250217	110253	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1213	-16	5	-1.30	1014508142	830023	35.03	1225	1241	1203	1597	861	1229	1222.27	2.50	-60594	1282	1255	1220	1193	1158	1269	1207	149	368	500	730	1	1	29752551	361	16.62	1.03	12	2.79	73.00	1183.00	1671	20250115	-27.41	480	20240805	152.71	1671	-27.41	20250115	812	49.38	20250102	1671	-27.41	20250115	480	152.71	20240805	0.01	N	011080	500	148 억	742962	N	N	N	N
24	20250217	100252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1222	-7	5	-0.57	727030210	594362	25.08	1225	1241	1203	1597	861	1229	1223.21	2.50	-38963	1282	1255	1220	1193	1158	1269	1207	149	368	500	730	1	1	29752551	364	16.74	1.03	12	2.00	73.00	1183.00	1671	20250115	-26.87	480	20240805	154.58	1671	-26.87	20250115	812	50.49	20250102	1671	-26.87	20250115	480	154.58	20240805	0.01	N	011080	500	148 억	742962	N	N	N	N
25	20250217	090252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1207	-22	5	-1.79	96715038	79860	3.37	1225	1228	1203	1597	861	1229	1211.05	2.50	3018	1282	1255	1220	1193	1158	1269	1207	149	368	500	730	1	1	29752551	359	16.53	1.02	12	0.27	73.00	1183.00	1671	20250115	-27.77	480	20240805	151.46	1671	-27.77	20250115	812	48.65	20250102	1671	-27.77	20250115	480	151.46	20240805	0.01	N	011080	500	148 억	742962	N	N	N	N
26	20250214	160251	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1229	29	2	2.42	2854834067	2341869	24.38	1204	1247	1185	1560	840	1200	1219.03	2.63	-38255	1387	1293	1193	1099	999	1340	1146	149	360	500	720	1	1	29752551	366	16.84	1.04	12	7.87	73.00	1183.00	1671	20250115	-26.45	480	20240805	156.04	1671	-26.45	20250115	812	51.35	20250102	1671	-26.45	20250115	480	156.04	20240805	0.00	N	011080	500	148 억	781123	N	N	N	N
27	20250214	150250	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1219	19	2	1.58	2716095844	2228588	23.20	1204	1247	1185	1560	840	1200	1218.75	2.63	-24725	1387	1293	1193	1099	999	1340	1146	149	360	500	720	1	1	29752551	363	16.70	1.03	12	7.49	73.00	1183.00	1671	20250115	-27.05	480	20240805	153.96	1671	-27.05	20250115	812	50.12	20250102	1671	-27.05	20250115	480	153.96	20240805	0.00	N	011080	500	148 억	781123	N	N	N	N
28	20250214	140252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1237	37	2	3.08	2474526152	2031247	21.14	1204	1247	1185	1560	840	1200	1218.23	2.63	-34457	1387	1293	1193	1099	999	1340	1146	149	360	500	720	1	1	29752551	368	16.95	1.05	12	6.83	73.00	1183.00	1671	20250115	-25.97	480	20240805	157.71	1671	-25.97	20250115	812	52.34	20250102	1671	-25.97	20250115	480	157.71	20240805	0.00	N	011080	500	148 억	781123	N	N	N	N
29	20250214	130252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1212	12	2	1.00	2162801205	1777316	18.50	1204	1247	1185	1560	840	1200	1216.89	2.63	-98129	1387	1293	1193	1099	999	1340	1146	149	360	500	720	1	1	29752551	361	16.60	1.02	12	5.97	73.00	1183.00	1671	20250115	-27.47	480	20240805	152.50	1671	-27.47	20250115	812	49.26	20250102	1671	-27.47	20250115	480	152.50	20240805	0.00	N	011080	500	148 억	781123	N	N	N	N
30	20250214	120252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1222	22	2	1.83	1965226674	1614690	16.81	1204	1247	1185	1560	840	1200	1217.09	2.63	-90606	1387	1293	1193	1099	999	1340	1146	149	360	500	720	1	1	29752551	364	16.74	1.03	12	5.43	73.00	1183.00	1671	20250115	-26.87	480	20240805	154.58	1671	-26.87	20250115	812	50.49	20250102	1671	-26.87	20250115	480	154.58	20240805	0.00	N	011080	500	148 억	781123	N	N	N	N
31	20250214	110250	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1221	21	2	1.75	1484015158	1222924	12.73	1204	1247	1185	1560	840	1200	1213.50	2.63	-46833	1387	1293	1193	1099	999	1340	1146	149	360	500	720	1	1	29752551	363	16.73	1.03	12	4.11	73.00	1183.00	1671	20250115	-26.93	480	20240805	154.38	1671	-26.93	20250115	812	50.37	20250102	1671	-26.93	20250115	480	154.38	20240805	0.00	N	011080	500	148 억	781123	N	N	N	N
32	20250214	100252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1214	14	2	1.17	918038720	760894	7.92	1204	1234	1185	1560	840	1200	1206.53	2.63	-80521	1387	1293	1193	1099	999	1340	1146	149	360	500	720	1	1	29752551	361	16.63	1.03	12	2.56	73.00	1183.00	1671	20250115	-27.35	480	20240805	152.92	1671	-27.35	20250115	812	49.51	20250102	1671	-27.35	20250115	480	152.92	20240805	0.00	N	011080	500	148 억	781123	N	N	N	N
33	20250214	090252	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1197	-3	5	-0.25	116236144	96734	1.01	1204	1223	1191	1560	840	1200	1201.61	2.63	-3181	1387	1293	1193	1099	999	1340	1146	149	360	500	720	1	1	29752551	356	16.40	1.01	12	0.33	73.00	1183.00	1671	20250115	-28.37	480	20240805	149.38	1671	-28.37	20250115	812	47.41	20250102	1671	-28.37	20250115	480	149.38	20240805	0.00	N	011080	500	148 억	781123	N	N	N	N
34	20250213	160249	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1200	80	2	7.14	11629080921	9553242	565.63	1107	1287	1093	1456	784	1120	1217.32	0.87	526664	1214	1166	1142	1094	1070	1155	1083	149	336	500	670	1	1	29752551	357	16.44	1.01	12	32.11	73.00	1183.00	1671	20250115	-28.19	480	20240805	150.00	1671	-28.19	20250115	812	47.78	20250102	1671	-28.19	20250115	480	150.00	20240805	0.00	N	011080	500	148 억	257918	N	N	N	N
35	20250213	150249	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1203	83	2	7.41	11384924509	9350435	553.62	1107	1287	1093	1456	784	1120	1217.60	0.87	504700	1214	1166	1142	1094	1070	1155	1083	149	336	500	670	1	1	29752551	358	16.48	1.02	12	31.43	73.00	1183.00	1671	20250115	-28.01	480	20240805	150.62	1671	-28.01	20250115	812	48.15	20250102	1671	-28.01	20250115	480	150.62	20240805	0.00	N	011080	500	148 억	257918	N	N	N	N
36	20250213	140249	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1222	102	2	9.11	10717621552	8797662	520.89	1107	1287	1093	1456	784	1120	1218.26	0.87	412309	1214	1166	1142	1094	1070	1155	1083	149	336	500	670	1	1	29752551	364	16.74	1.03	12	29.57	73.00	1183.00	1671	20250115	-26.87	480	20240805	154.58	1671	-26.87	20250115	812	50.49	20250102	1671	-26.87	20250115	480	154.58	20240805	0.00	N	011080	500	148 억	257918	N	N	N	N
37	20250213	130250	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1222	102	2	9.11	9807184038	8053830	476.85	1107	1287	1093	1456	784	1120	1217.73	0.87	323031	1214	1166	1142	1094	1070	1155	1083	149	336	500	670	1	1	29752551	364	16.74	1.03	12	27.07	73.00	1183.00	1671	20250115	-26.87	480	20240805	154.58	1671	-26.87	20250115	812	50.49	20250102	1671	-26.87	20250115	480	154.58	20240805	0.00	N	011080	500	148 억	257918	N	N	N	N
38	20250213	120250	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1217	97	2	8.66	6480775758	5370036	317.95	1107	1287	1093	1456	784	1120	1206.87	0.87	109598	1214	1166	1142	1094	1070	1155	1083	149	336	500	670	1	1	29752551	362	16.67	1.03	12	18.05	73.00	1183.00	1671	20250115	-27.17	480	20240805	153.54	1671	-27.17	20250115	812	49.88	20250102	1671	-27.17	20250115	480	153.54	20240805	0.00	N	011080	500	148 억	257918	N	N	N	N
39	20250213	110248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1154	34	2	3.04	1458144845	1272148	75.32	1107	1190	1093	1456	784	1120	1146.25	0.87	126638	1214	1166	1142	1094	1070	1155	1083	149	336	500	670	1	1	29752551	343	15.81	0.98	12	4.28	73.00	1183.00	1671	20250115	-30.94	480	20240805	140.42	1671	-30.94	20250115	812	42.12	20250102	1671	-30.94	20250115	480	140.42	20240805	0.00	N	011080	500	148 억	257918	N	N	N	N
40	20250213	100250	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1129	9	2	0.80	466537913	416727	24.67	1107	1144	1093	1456	784	1120	1119.53	0.87	4944	1214	1166	1142	1094	1070	1155	1083	149	336	500	670	1	1	29752551	336	15.47	0.95	12	1.40	73.00	1183.00	1671	20250115	-32.44	480	20240805	135.21	1671	-32.44	20250115	812	39.04	20250102	1671	-32.44	20250115	480	135.21	20240805	0.00	N	011080	500	148 억	257918	N	N	N	N
41	20250213	090249	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1102	-18	5	-1.61	82131282	74456	4.41	1107	1107	1093	1456	784	1120	1102.63	0.87	-1322	1214	1166	1142	1094	1070	1155	1083	149	336	500	670	1	1	29752551	328	15.10	0.93	12	0.25	73.00	1183.00	1671	20250115	-34.05	480	20240805	129.58	1671	-34.05	20250115	812	35.71	20250102	1671	-34.05	20250115	480	129.58	20240805	0.00	N	011080	500	148 억	257918	N	N	N	N
42	20250212	160248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1120	-50	5	-4.27	1930643264	1677918	58.33	1160	1190	1118	1521	819	1170	1150.66	1.41	-161696	1252	1210	1158	1116	1064	1232	1138	149	351	500	700	1	1	29752551	333	15.34	0.95	12	5.64	73.00	1183.00	1671	20250115	-32.97	480	20240805	133.33	1671	-32.97	20250115	812	37.93	20250102	1671	-32.97	20250115	480	133.33	20240805	0.00	N	011080	500	148 억	418735	N	N	N	N
43	20250212	150248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1131	-39	5	-3.33	1797285243	1559239	54.21	1160	1190	1126	1521	819	1170	1152.67	1.41	-152607	1252	1210	1158	1116	1064	1232	1138	149	351	500	700	1	1	29752551	337	15.49	0.96	12	5.24	73.00	1183.00	1671	20250115	-32.32	480	20240805	135.62	1671	-32.32	20250115	812	39.29	20250102	1671	-32.32	20250115	480	135.62	20240805	0.00	N	011080	500	148 억	418735	N	N	N	N
44	20250212	140248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1136	-34	5	-2.91	1690303181	1464934	50.93	1160	1190	1126	1521	819	1170	1153.84	1.41	-150446	1252	1210	1158	1116	1064	1232	1138	149	351	500	700	1	1	29752551	338	15.56	0.96	12	4.92	73.00	1183.00	1671	20250115	-32.02	480	20240805	136.67	1671	-32.02	20250115	812	39.90	20250102	1671	-32.02	20250115	480	136.67	20240805	0.00	N	011080	500	148 억	418735	N	N	N	N
45	20250212	130248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1132	-38	5	-3.25	1528182633	1321767	45.95	1160	1190	1130	1521	819	1170	1156.17	1.41	-105772	1252	1210	1158	1116	1064	1232	1138	149	351	500	700	1	1	29752551	337	15.51	0.96	12	4.44	73.00	1183.00	1671	20250115	-32.26	480	20240805	135.83	1671	-32.26	20250115	812	39.41	20250102	1671	-32.26	20250115	480	135.83	20240805	0.00	N	011080	500	148 억	418735	N	N	N	N
46	20250212	120248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1141	-29	5	-2.48	1337525337	1153817	40.11	1160	1190	1134	1521	819	1170	1159.22	1.41	-114284	1252	1210	1158	1116	1064	1232	1138	149	351	500	700	1	1	29752551	339	15.63	0.96	12	3.88	73.00	1183.00	1671	20250115	-31.72	480	20240805	137.71	1671	-31.72	20250115	812	40.52	20250102	1671	-31.72	20250115	480	137.71	20240805	0.00	N	011080	500	148 억	418735	N	N	N	N
47	20250212	110248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1157	-13	5	-1.11	1249044258	1076782	37.43	1160	1190	1134	1521	819	1170	1159.98	1.41	-109467	1252	1210	1158	1116	1064	1232	1138	149	351	500	700	1	1	29752551	344	15.85	0.98	12	3.62	73.00	1183.00	1671	20250115	-30.76	480	20240805	141.04	1671	-30.76	20250115	812	42.49	20250102	1671	-30.76	20250115	480	141.04	20240805	0.00	N	011080	500	148 억	418735	N	N	N	N
48	20250212	100248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1154	-16	5	-1.37	939233569	807108	28.06	1160	1190	1140	1521	819	1170	1163.70	1.41	-65258	1252	1210	1158	1116	1064	1232	1138	149	351	500	700	1	1	29752551	343	15.81	0.98	12	2.71	73.00	1183.00	1671	20250115	-30.94	480	20240805	140.42	1671	-30.94	20250115	812	42.12	20250102	1671	-30.94	20250115	480	140.42	20240805	0.00	N	011080	500	148 억	418735	N	N	N	N
49	20250212	090249	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1165	-5	5	-0.43	53078046	45882	1.60	1160	1165	1150	1521	819	1170	1156.84	1.41	-7615	1252	1210	1158	1116	1064	1232	1138	149	351	500	700	1	1	29752551	347	15.96	0.98	12	0.15	73.00	1183.00	1671	20250115	-30.28	480	20240805	142.71	1671	-30.28	20250115	812	43.47	20250102	1671	-30.28	20250115	480	142.71	20240805	0.00	N	011080	500	148 억	418735	N	N	N	N
50	20250211	160247	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1170	44	2	3.91	3269949180	2843227	143.18	1129	1200	1106	1463	789	1126	1150.06	1.39	5955	1286	1206	1128	1048	970	1246	1088	149	337	500	670	1	1	29752551	348	16.03	0.99	12	9.56	73.00	1183.00	1671	20250115	-29.98	480	20240805	143.75	1671	-29.98	20250115	812	44.09	20250102	1671	-29.98	20250115	480	143.75	20240805	0.00	N	011080	500	148 억	413340	N	N	N	N
51	20250211	150248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1156	30	2	2.66	3063867995	2665095	134.21	1129	1200	1106	1463	789	1126	1149.65	1.39	-34930	1286	1206	1128	1048	970	1246	1088	149	337	500	670	1	1	29752551	344	15.84	0.98	12	8.96	73.00	1183.00	1671	20250115	-30.82	480	20240805	140.83	1671	-30.82	20250115	812	42.36	20250102	1671	-30.82	20250115	480	140.83	20240805	0.00	N	011080	500	148 억	413340	N	N	N	N
52	20250211	140249	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1180	54	2	4.80	2129495312	1866911	94.02	1129	1189	1106	1463	789	1126	1140.67	1.39	-2392	1286	1206	1128	1048	970	1246	1088	149	337	500	670	1	1	29752551	351	16.16	1.00	12	6.27	73.00	1183.00	1671	20250115	-29.38	480	20240805	145.83	1671	-29.38	20250115	812	45.32	20250102	1671	-29.38	20250115	480	145.83	20240805	0.00	N	011080	500	148 억	413340	N	N	N	N
53	20250211	130246	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1120	-6	5	-0.53	1401069163	1236619	62.28	1129	1170	1106	1463	789	1126	1132.99	1.39	-2809	1286	1206	1128	1048	970	1246	1088	149	337	500	670	1	1	29752551	333	15.34	0.95	12	4.16	73.00	1183.00	1671	20250115	-32.97	480	20240805	133.33	1671	-32.97	20250115	812	37.93	20250102	1671	-32.97	20250115	480	133.33	20240805	0.00	N	011080	500	148 억	413340	N	N	N	N
54	20250211	120247	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1141	15	2	1.33	997165168	875617	44.10	1129	1170	1111	1463	789	1126	1138.84	1.39	-32276	1286	1206	1128	1048	970	1246	1088	149	337	500	670	1	1	29752551	339	15.63	0.96	12	2.94	73.00	1183.00	1671	20250115	-31.72	480	20240805	137.71	1671	-31.72	20250115	812	40.52	20250102	1671	-31.72	20250115	480	137.71	20240805	0.00	N	011080	500	148 억	413340	N	N	N	N
55	20250211	110248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1133	7	2	0.62	607354785	536563	27.02	1129	1170	1111	1463	789	1126	1131.96	1.39	-6211	1286	1206	1128	1048	970	1246	1088	149	337	500	670	1	1	29752551	337	15.52	0.96	12	1.80	73.00	1183.00	1671	20250115	-32.20	480	20240805	136.04	1671	-32.20	20250115	812	39.53	20250102	1671	-32.20	20250115	480	136.04	20240805	0.00	N	011080	500	148 억	413340	N	N	N	N
56	20250211	100248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1132	6	2	0.53	488477512	431611	21.74	1129	1170	1111	1463	789	1126	1131.78	1.39	-43338	1286	1206	1128	1048	970	1246	1088	149	337	500	670	1	1	29752551	337	15.51	0.96	12	1.45	73.00	1183.00	1671	20250115	-32.26	480	20240805	135.83	1671	-32.26	20250115	812	39.41	20250102	1671	-32.26	20250115	480	135.83	20240805	0.00	N	011080	500	148 억	413340	N	N	N	N
57	20250211	090248	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1148	22	2	1.95	85605731	74218	3.74	1129	1170	1129	1463	789	1126	1154.17	1.39	-6217	1286	1206	1128	1048	970	1246	1088	149	337	500	670	1	1	29752551	342	15.73	0.97	12	0.25	73.00	1183.00	1671	20250115	-31.30	480	20240805	139.17	1671	-31.30	20250115	812	41.38	20250102	1671	-31.30	20250115	480	139.17	20240805	0.00	N	011080	500	148 억	413340	N	N	N	N
58	20250210	160246	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1126	17	2	1.53	2267907669	1978300	102.62	1109	1208	1050	1441	777	1109	1146.47	0.84	163610	1182	1145	1126	1089	1070	1136	1080	149	332	500	660	1	1	29752551	335	15.42	0.95	12	6.65	73.00	1183.00	1671	20250115	-32.62	480	20240805	134.58	1671	-32.62	20250115	812	38.67	20250102	1671	-32.62	20250115	480	134.58	20240805	0.00	N	011080	500	148 억	249677	N	N	N	N
59	20250210	150247	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1118	9	2	0.81	2218912785	1934712	100.36	1109	1208	1050	1441	777	1109	1146.94	0.84	165393	1182	1145	1126	1089	1070	1136	1080	149	332	500	660	1	1	29752551	333	15.32	0.95	12	6.50	73.00	1183.00	1671	20250115	-33.09	480	20240805	132.92	1671	-33.09	20250115	812	37.68	20250102	1671	-33.09	20250115	480	132.92	20240805	0.00	N	011080	500	148 억	249677	N	N	N	N
60	20250210	140247	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1137	28	2	2.52	2038369677	1774450	92.04	1109	1208	1050	1441	777	1109	1148.78	0.84	131515	1182	1145	1126	1089	1070	1136	1080	149	332	500	660	1	1	29752551	338	15.58	0.96	12	5.96	73.00	1183.00	1671	20250115	-31.96	480	20240805	136.88	1671	-31.96	20250115	812	40.02	20250102	1671	-31.96	20250115	480	136.88	20240805	0.00	N	011080	500	148 억	249677	N	N	N	N
61	20250210	130247	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1135	26	2	2.34	1917740815	1668226	86.53	1109	1208	1050	1441	777	1109	1149.62	0.84	129564	1182	1145	1126	1089	1070	1136	1080	149	332	500	660	1	1	29752551	338	15.55	0.96	12	5.61	73.00	1183.00	1671	20250115	-32.08	480	20240805	136.46	1671	-32.08	20250115	812	39.78	20250102	1671	-32.08	20250115	480	136.46	20240805	0.00	N	011080	500	148 억	249677	N	N	N	N
62	20250210	120246	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1128	19	2	1.71	1870138113	1626207	84.35	1109	1208	1050	1441	777	1109	1150.05	0.84	145362	1182	1145	1126	1089	1070	1136	1080	149	332	500	660	1	1	29752551	336	15.45	0.95	12	5.47	73.00	1183.00	1671	20250115	-32.50	480	20240805	135.00	1671	-32.50	20250115	812	38.92	20250102	1671	-32.50	20250115	480	135.00	20240805	0.00	N	011080	500	148 억	249677	N	N	N	N
63	20250210	110246	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1148	39	2	3.52	1692588965	1469890	76.25	1109	1208	1050	1441	777	1109	1151.57	0.84	166795	1182	1145	1126	1089	1070	1136	1080	149	332	500	660	1	1	29752551	342	15.73	0.97	12	4.94	73.00	1183.00	1671	20250115	-31.30	480	20240805	139.17	1671	-31.30	20250115	812	41.38	20250102	1671	-31.30	20250115	480	139.17	20240805	0.00	N	011080	500	148 억	249677	N	N	N	N
64	20250210	100245	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1184	75	2	6.76	799379329	708046	36.73	1109	1197	1050	1441	777	1109	1129.05	0.84	78349	1182	1145	1126	1089	1070	1136	1080	149	332	500	660	1	1	29752551	352	16.22	1.00	12	2.38	73.00	1183.00	1671	20250115	-29.14	480	20240805	146.67	1671	-29.14	20250115	812	45.81	20250102	1671	-29.14	20250115	480	146.67	20240805	0.00	N	011080	500	148 억	249677	N	N	N	N
65	20250210	090246	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1092	-17	5	-1.53	90416403	82624	4.29	1109	1117	1050	1441	777	1109	1093.93	0.84	8546	1182	1145	1126	1089	1070	1136	1080	149	332	500	660	1	1	29752551	325	14.96	0.92	12	0.28	73.00	1183.00	1671	20250115	-34.65	480	20240805	127.50	1671	-34.65	20250115	812	34.48	20250102	1671	-34.65	20250115	480	127.50	20240805	0.00	N	011080	500	148 억	249677	N	N	N	N
66	20250207	160243	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1109	-89	5	-7.43	2146638160	1909776	76.51	1147	1163	1107	1557	839	1198	1124.05	1.02	-55641	1287	1242	1207	1162	1127	1225	1145	149	359	500	710	1	1	29752551	330	15.19	0.94	12	6.42	73.00	1183.00	1671	20250115	-33.63	480	20240805	131.04	1671	-33.63	20250115	812	36.58	20250102	1671	-33.63	20250115	480	131.04	20240805	0.00	N	011080	500	148 억	304821	N	N	N	N
67	20250207	150245	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1113	-85	5	-7.10	2046066642	1819165	72.88	1147	1163	1107	1557	839	1198	1124.73	1.02	-58054	1287	1242	1207	1162	1127	1225	1145	149	359	500	710	1	1	29752551	331	15.25	0.94	12	6.11	73.00	1183.00	1671	20250115	-33.39	480	20240805	131.88	1671	-33.39	20250115	812	37.07	20250102	1671	-33.39	20250115	480	131.88	20240805	0.00	N	011080	500	148 억	304821	N	N	N	N
68	20250207	140244	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1117	-81	5	-6.76	1893159872	1681706	67.38	1147	1163	1107	1557	839	1198	1125.74	1.02	-41048	1287	1242	1207	1162	1127	1225	1145	149	359	500	710	1	1	29752551	332	15.30	0.94	12	5.65	73.00	1183.00	1671	20250115	-33.15	480	20240805	132.71	1671	-33.15	20250115	812	37.56	20250102	1671	-33.15	20250115	480	132.71	20240805	0.00	N	011080	500	148 억	304821	N	N	N	N
69	20250207	130243	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1124	-74	5	-6.18	1711733603	1519322	60.87	1147	1163	1107	1557	839	1198	1126.64	1.02	-62894	1287	1242	1207	1162	1127	1225	1145	149	359	500	710	1	1	29752551	334	15.40	0.95	12	5.11	73.00	1183.00	1671	20250115	-32.73	480	20240805	134.17	1671	-32.73	20250115	812	38.42	20250102	1671	-32.73	20250115	480	134.17	20240805	0.00	N	011080	500	148 억	304821	N	N	N	N
70	20250207	120243	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1118	-80	5	-6.68	1552393813	1376868	55.16	1147	1163	1107	1557	839	1198	1127.48	1.02	-42081	1287	1242	1207	1162	1127	1225	1145	149	359	500	710	1	1	29752551	333	15.32	0.95	12	4.63	73.00	1183.00	1671	20250115	-33.09	480	20240805	132.92	1671	-33.09	20250115	812	37.68	20250102	1671	-33.09	20250115	480	132.92	20240805	0.00	N	011080	500	148 억	304821	N	N	N	N
71	20250207	110243	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1115	-83	5	-6.93	1391572177	1232542	49.38	1147	1163	1107	1557	839	1198	1129.03	1.02	-35674	1287	1242	1207	1162	1127	1225	1145	149	359	500	710	1	1	29752551	332	15.27	0.94	12	4.14	73.00	1183.00	1671	20250115	-33.27	480	20240805	132.29	1671	-33.27	20250115	812	37.32	20250102	1671	-33.27	20250115	480	132.29	20240805	0.00	N	011080	500	148 억	304821	N	N	N	N
72	20250207	100243	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1119	-79	5	-6.59	1029601148	907573	36.36	1147	1163	1107	1557	839	1198	1134.46	1.02	-11662	1287	1242	1207	1162	1127	1225	1145	149	359	500	710	1	1	29752551	333	15.33	0.95	12	3.05	73.00	1183.00	1671	20250115	-33.03	480	20240805	133.12	1671	-33.03	20250115	812	37.81	20250102	1671	-33.03	20250115	480	133.12	20240805	0.00	N	011080	500	148 억	304821	N	N	N	N
73	20250207	090244	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1162	-36	5	-3.01	156495387	137632	5.51	1147	1163	1107	1557	839	1198	1137.06	1.02	24015	1287	1242	1207	1162	1127	1225	1145	149	359	500	710	1	1	29752551	346	15.92	0.98	12	0.46	73.00	1183.00	1671	20250115	-30.46	480	20240805	142.08	1671	-30.46	20250115	812	43.10	20250102	1671	-30.46	20250115	480	142.08	20240805	0.00	N	011080	500	148 억	304821	N	N	N	N
74	20250206	160239	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1198	4	2	0.34	2996694905	2478441	70.42	1212	1252	1172	1552	836	1194	1209.13	1.61	-174841	1366	1280	1224	1138	1082	1252	1110	149	358	500	710	1	1	29752551	356	16.41	1.01	12	8.33	73.00	1183.00	1671	20250115	-28.31	480	20240805	149.58	1671	-28.31	20250115	812	47.54	20250102	1671	-28.31	20250115	480	149.58	20240805	0.00	N	011080	500	148 억	479646	N	N	N	N
75	20250206	150240	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1193	-1	5	-0.08	2844199463	2350752	66.80	1212	1252	1172	1552	836	1194	1209.92	1.61	-175909	1366	1280	1224	1138	1082	1252	1110	149	358	500	710	1	1	29752551	355	16.34	1.01	12	7.90	73.00	1183.00	1671	20250115	-28.61	480	20240805	148.54	1671	-28.61	20250115	812	46.92	20250102	1671	-28.61	20250115	480	148.54	20240805	0.00	N	011080	500	148 억	479646	N	N	N	N
76	20250206	140241	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1209	15	2	1.26	2594789600	2143832	60.92	1212	1252	1172	1552	836	1194	1210.37	1.61	-170032	1366	1280	1224	1138	1082	1252	1110	149	358	500	710	1	1	29752551	360	16.56	1.02	12	7.21	73.00	1183.00	1671	20250115	-27.65	480	20240805	151.88	1671	-27.65	20250115	812	48.89	20250102	1671	-27.65	20250115	480	151.88	20240805	0.00	N	011080	500	148 억	479646	N	N	N	N
77	20250206	130239	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1208	14	2	1.17	2184584667	1805116	51.29	1212	1252	1172	1552	836	1194	1210.24	1.61	-172975	1366	1280	1224	1138	1082	1252	1110	149	358	500	710	1	1	29752551	359	16.55	1.02	12	6.07	73.00	1183.00	1671	20250115	-27.71	480	20240805	151.67	1671	-27.71	20250115	812	48.77	20250102	1671	-27.71	20250115	480	151.67	20240805	0.00	N	011080	500	148 억	479646	N	N	N	N
78	20250206	120238	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1183	-11	5	-0.92	2081074301	1718508	48.83	1212	1252	1172	1552	836	1194	1211.00	1.61	-173320	1366	1280	1224	1138	1082	1252	1110	149	358	500	710	1	1	29752551	352	16.21	1.00	12	5.78	73.00	1183.00	1671	20250115	-29.20	480	20240805	146.46	1671	-29.20	20250115	812	45.69	20250102	1671	-29.20	20250115	480	146.46	20240805	0.00	N	011080	500	148 억	479646	N	N	N	N
79	20250206	110233	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1188	-6	5	-0.50	1783989086	1467534	41.70	1212	1252	1184	1552	836	1194	1215.67	1.61	-153886	1366	1280	1224	1138	1082	1252	1110	149	358	500	710	1	1	29752551	353	16.27	1.00	12	4.93	73.00	1183.00	1671	20250115	-28.90	480	20240805	147.50	1671	-28.90	20250115	812	46.31	20250102	1671	-28.90	20250115	480	147.50	20240805	0.00	N	011080	500	148 억	479646	N	N	N	N
80	20250206	100239	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1216	22	2	1.84	1196301827	981407	27.89	1212	1252	1194	1552	836	1194	1219.01	1.61	-16320	1366	1280	1224	1138	1082	1252	1110	149	358	500	710	1	1	29752551	362	16.66	1.03	12	3.30	73.00	1183.00	1671	20250115	-27.23	480	20240805	153.33	1671	-27.23	20250115	812	49.75	20250102	1671	-27.23	20250115	480	153.33	20240805	0.00	N	011080	500	148 억	479646	N	N	N	N
81	20250206	090240	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1210	16	2	1.34	87079591	71979	2.05	1212	1214	1202	1552	836	1194	1210.22	1.61	-14880	1366	1280	1224	1138	1082	1252	1110	149	358	500	710	1	1	29752551	360	16.58	1.02	12	0.24	73.00	1183.00	1671	20250115	-27.59	480	20240805	152.08	1671	-27.59	20250115	812	49.01	20250102	1671	-27.59	20250115	480	152.08	20240805	0.00	N	011080	500	148 억	479646	N	N	N	N
82	20250205	160236	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1194	-44	5	-3.55	4281329193	3489302	21.95	1236	1310	1168	1609	867	1238	1227.02	2.34	-217976	1476	1357	1226	1107	976	1416	1166	149	371	500	740	1	1	29752551	355	16.36	1.01	12	11.73	73.00	1183.00	1671	20250115	-28.55	480	20240805	148.75	1671	-28.55	20250115	812	47.04	20250102	1671	-28.55	20250115	480	148.75	20240805	0.00	N	011080	500	148 억	696218	N	N	N	N
83	20250205	150237	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1194	-44	5	-3.55	4114793236	3349521	21.07	1236	1310	1168	1609	867	1238	1228.47	2.34	-229873	1476	1357	1226	1107	976	1416	1166	149	371	500	740	1	1	29752551	355	16.36	1.01	12	11.26	73.00	1183.00	1671	20250115	-28.55	480	20240805	148.75	1671	-28.55	20250115	812	47.04	20250102	1671	-28.55	20250115	480	148.75	20240805	0.00	N	011080	500	148 억	696218	N	N	N	N
84	20250205	140237	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1174	-64	5	-5.17	3876660437	3148393	19.80	1236	1310	1172	1609	867	1238	1231.31	2.34	-204992	1476	1357	1226	1107	976	1416	1166	149	371	500	740	1	1	29752551	349	16.08	0.99	12	10.58	73.00	1183.00	1671	20250115	-29.74	480	20240805	144.58	1671	-29.74	20250115	812	44.58	20250102	1671	-29.74	20250115	480	144.58	20240805	0.00	N	011080	500	148 억	696218	N	N	N	N
85	20250205	130238	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1199	-39	5	-3.15	3542249036	2866146	18.03	1236	1310	1183	1609	867	1238	1235.89	2.34	-215119	1476	1357	1226	1107	976	1416	1166	149	371	500	740	1	1	29752551	357	16.42	1.01	12	9.63	73.00	1183.00	1671	20250115	-28.25	480	20240805	149.79	1671	-28.25	20250115	812	47.66	20250102	1671	-28.25	20250115	480	149.79	20240805	0.00	N	011080	500	148 억	696218	N	N	N	N
86	20250205	120238	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1196	-42	5	-3.39	3342333966	2698870	16.98	1236	1310	1183	1609	867	1238	1238.42	2.34	-232631	1476	1357	1226	1107	976	1416	1166	149	371	500	740	1	1	29752551	356	16.38	1.01	12	9.07	73.00	1183.00	1671	20250115	-28.43	480	20240805	149.17	1671	-28.43	20250115	812	47.29	20250102	1671	-28.43	20250115	480	149.17	20240805	0.00	N	011080	500	148 억	696218	N	N	N	N
87	20250205	110237	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1222	-16	5	-1.29	2884569182	2318121	14.58	1236	1310	1200	1609	867	1238	1244.36	2.34	-195292	1476	1357	1226	1107	976	1416	1166	149	371	500	740	1	1	29752551	364	16.74	1.03	12	7.79	73.00	1183.00	1671	20250115	-26.87	480	20240805	154.58	1671	-26.87	20250115	812	50.49	20250102	1671	-26.87	20250115	480	154.58	20240805	0.00	N	011080	500	148 억	696218	N	N	N	N
88	20250205	100238	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1232	-6	5	-0.48	2395228483	1915733	12.05	1236	1310	1200	1609	867	1238	1250.29	2.34	-154434	1476	1357	1226	1107	976	1416	1166	149	371	500	740	1	1	29752551	367	16.88	1.04	12	6.44	73.00	1183.00	1671	20250115	-26.27	480	20240805	156.67	1671	-26.27	20250115	812	51.72	20250102	1671	-26.27	20250115	480	156.67	20240805	0.00	N	011080	500	148 억	696218	N	N	N	N
89	20250205	090241	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1254	16	2	1.29	160456071	130942	0.82	1236	1254	1200	1609	867	1238	1225.39	2.34	1401	1476	1357	1226	1107	976	1416	1166	149	371	500	740	1	1	29752551	373	17.18	1.06	12	0.44	73.00	1183.00	1671	20250115	-24.96	480	20240805	161.25	1671	-24.96	20250115	812	54.43	20250102	1671	-24.96	20250115	480	161.25	20240805	0.00	N	011080	500	148 억	696218	N	N	N	N
90	20250204	160235	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1238	118	2	10.54	19968999120	15835889	445.80	1110	1345	1095	1456	784	1120	1261.03	0.51	547271	1247	1183	1116	1052	985	1215	1084	149	336	500	670	1	1	29752551	368	16.96	1.05	12	53.23	73.00	1183.00	1671	20250115	-25.91	480	20240805	157.92	1671	-25.91	20250115	812	52.46	20250102	1671	-25.91	20250115	480	157.92	20240805	0.00	N	011080	500	148 억	151547	N	N	N	N
91	20250204	150235	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1262	142	2	12.68	19276719818	15280997	430.18	1110	1345	1095	1456	784	1120	1261.48	0.51	459699	1247	1183	1116	1052	985	1215	1084	149	336	500	670	1	1	29752551	375	17.29	1.07	12	51.36	73.00	1183.00	1671	20250115	-24.48	480	20240805	162.92	1671	-24.48	20250115	812	55.42	20250102	1671	-24.48	20250115	480	162.92	20240805	0.00	N	011080	500	148 억	151547	N	N	N	N
92	20250204	140235	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1307	187	2	16.70	15907340366	12699497	357.51	1110	1340	1095	1456	784	1120	1252.60	0.51	329153	1247	1183	1116	1052	985	1215	1084	149	336	500	670	1	1	29752551	389	17.90	1.10	12	42.68	73.00	1183.00	1671	20250115	-21.78	480	20240805	172.29	1671	-21.78	20250115	812	60.96	20250102	1671	-21.78	20250115	480	172.29	20240805	0.00	N	011080	500	148 억	151547	N	N	N	N
93	20250204	130235	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1268	148	2	13.21	10862703666	8842110	248.92	1110	1296	1095	1456	784	1120	1228.52	0.51	487913	1247	1183	1116	1052	985	1215	1084	149	336	500	670	1	1	29752551	377	17.37	1.07	12	29.72	73.00	1183.00	1671	20250115	-24.12	480	20240805	164.17	1671	-24.12	20250115	812	56.16	20250102	1671	-24.12	20250115	480	164.17	20240805	0.00	N	011080	500	148 억	151547	N	N	N	N
94	20250204	120237	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1225	105	2	9.38	9614207617	7851994	221.04	1110	1290	1095	1456	784	1120	1224.43	0.51	351043	1247	1183	1116	1052	985	1215	1084	149	336	500	670	1	1	29752551	364	16.78	1.04	12	26.39	73.00	1183.00	1671	20250115	-26.69	480	20240805	155.21	1671	-26.69	20250115	812	50.86	20250102	1671	-26.69	20250115	480	155.21	20240805	0.00	N	011080	500	148 억	151547	N	N	N	N
95	20250204	110232	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1226	106	2	9.46	8657223591	7075230	199.18	1110	1290	1095	1456	784	1120	1223.60	0.51	208673	1247	1183	1116	1052	985	1215	1084	149	336	500	670	1	1	29752551	365	16.79	1.04	12	23.78	73.00	1183.00	1671	20250115	-26.63	480	20240805	155.42	1671	-26.63	20250115	812	50.99	20250102	1671	-26.63	20250115	480	155.42	20240805	0.00	N	011080	500	148 억	151547	N	N	N	N
96	20250204	100235	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1206	86	2	7.68	2107656471	1800360	50.68	1110	1220	1095	1456	784	1120	1170.69	0.51	192384	1247	1183	1116	1052	985	1215	1084	149	336	500	670	1	1	29752551	359	16.52	1.02	12	6.05	73.00	1183.00	1671	20250115	-27.83	480	20240805	151.25	1671	-27.83	20250115	812	48.52	20250102	1671	-27.83	20250115	480	151.25	20240805	0.00	N	011080	500	148 억	151547	N	N	N	N
97	20250204	090235	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1113	-7	5	-0.62	41389920	37105	1.04	1110	1120	1108	1456	784	1120	1115.47	0.51	355	1247	1183	1116	1052	985	1215	1084	149	336	500	670	1	1	29752551	331	15.25	0.94	12	0.12	73.00	1183.00	1671	20250115	-33.39	480	20240805	131.88	1671	-33.39	20250115	812	37.07	20250102	1671	-33.39	20250115	480	131.88	20240805	0.00	N	011080	500	148 억	151547	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History