KissMeData/267790/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4550	85	2	1.90	37243440	8329	109.62	4490	4600	4420	5800	3130	4465	4471.54	1.32	-400	4681	4572	4516	4407	4351	4545	4380	39	1335	500	3120	5	1	7888500	359	8.41	0.95	12	0.11	541.00	4787.00	7300	20240513	-37.67	4155	20241114	9.51	5330	-14.63	20250123	4405	3.29	20250324	7300	-37.67	20240513	4155	9.51	20241114	0.07	N	267790	500	39 억	103855	N	N	N	N
3	20250328	151117	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4450	-15	5	-0.34	35368495	7914	104.16	4490	4600	4420	5800	3130	4465	4469.10	1.32	-342	4681	4572	4516	4407	4351	4545	4380	39	1335	500	3120	5	1	7888500	351	8.23	0.93	12	0.10	541.00	4787.00	7300	20240513	-39.04	4155	20241114	7.10	5330	-16.51	20250123	4405	1.02	20250324	7300	-39.04	20240513	4155	7.10	20241114	0.07	N	267790	500	39 억	103855	N	N	N	N
4	20250328	141120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4490	25	2	0.56	35000900	7831	103.07	4490	4600	4420	5800	3130	4465	4469.53	1.32	-348	4681	4572	4516	4407	4351	4545	4380	39	1335	500	3120	5	1	7888500	354	8.30	0.94	12	0.10	541.00	4787.00	7300	20240513	-38.49	4155	20241114	8.06	5330	-15.76	20250123	4405	1.93	20250324	7300	-38.49	20240513	4155	8.06	20241114	0.07	N	267790	500	39 억	103855	N	N	N	N
5	20250328	131114	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4430	-35	5	-0.78	29288490	6548	86.18	4490	4600	4430	5800	3130	4465	4472.89	1.32	-155	4681	4572	4516	4407	4351	4545	4380	39	1335	500	3120	5	1	7888500	349	8.19	0.93	12	0.08	541.00	4787.00	7300	20240513	-39.32	4155	20241114	6.62	5330	-16.89	20250123	4405	0.57	20250324	7300	-39.32	20240513	4155	6.62	20241114	0.07	N	267790	500	39 억	103855	N	N	N	N
6	20250328	121116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4500	35	2	0.78	24647880	5508	72.49	4490	4600	4440	5800	3130	4465	4474.92	1.32	-100	4681	4572	4516	4407	4351	4545	4380	39	1335	500	3120	5	1	7888500	355	8.32	0.94	12	0.07	541.00	4787.00	7300	20240513	-38.36	4155	20241114	8.30	5330	-15.57	20250123	4405	2.16	20250324	7300	-38.36	20240513	4155	8.30	20241114	0.07	N	267790	500	39 억	103855	N	N	N	N
7	20250328	111111	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4485	20	2	0.45	24305985	5432	71.49	4490	4600	4440	5800	3130	4465	4474.59	1.32	-50	4681	4572	4516	4407	4351	4545	4380	39	1335	500	3120	5	1	7888500	354	8.29	0.94	12	0.07	541.00	4787.00	7300	20240513	-38.56	4155	20241114	7.94	5330	-15.85	20250123	4405	1.82	20250324	7300	-38.56	20240513	4155	7.94	20241114	0.07	N	267790	500	39 억	103855	N	N	N	N
8	20250328	101120	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4455	-10	5	-0.22	21050765	4706	61.94	4490	4600	4440	5800	3130	4465	4473.18	1.32	-48	4681	4572	4516	4407	4351	4545	4380	39	1335	500	3120	5	1	7888500	351	8.23	0.93	12	0.06	541.00	4787.00	7300	20240513	-38.97	4155	20241114	7.22	5330	-16.42	20250123	4405	1.14	20250324	7300	-38.97	20240513	4155	7.22	20241114	0.07	N	267790	500	39 억	103855	N	N	N	N
9	20250328	091126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4505	40	2	0.90	4027960	884	11.63	4490	4600	4490	5800	3130	4465	4556.52	1.32	-275	4681	4572	4516	4407	4351	4545	4380	39	1335	500	3120	5	1	7888500	355	8.33	0.94	12	0.01	541.00	4787.00	7300	20240513	-38.29	4155	20241114	8.42	5330	-15.48	20250123	4405	2.27	20250324	7300	-38.29	20240513	4155	8.42	20241114	0.07	N	267790	500	39 억	103855	N	N	N	N
10	20250327	162432	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4465	-5	5	-0.11	34249127	7598	125.84	4515	4625	4460	5810	3130	4470	4507.65	1.31	554	4660	4565	4500	4405	4340	4612	4452	39	1340	500	3120	5	1	7888500	352	8.25	0.93	12	0.10	541.00	4787.00	7300	20240513	-38.84	4155	20241114	7.46	5330	-16.23	20250123	4405	1.36	20250324	7300	-38.84	20240513	4155	7.46	20241114	0.07	N	267790	500	39 억	103369	N	N	N	N
11	20250327	151116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4467	-3	5	-0.07	33365053	7400	122.56	4515	4625	4460	5810	3130	4470	4508.79	1.31	551	4660	4565	4500	4405	4340	4612	4452	39	1340	500	3120	5	1	7888500	352	8.26	0.93	12	0.09	541.00	4787.00	7300	20240513	-38.81	4155	20241114	7.51	5330	-16.19	20250123	4405	1.41	20250324	7300	-38.81	20240513	4155	7.51	20241114	0.07	N	267790	500	39 억	103369	N	N	N	N
12	20250327	141117	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4500	30	2	0.67	19930205	4397	72.82	4515	4625	4495	5810	3130	4470	4532.68	1.31	242	4660	4565	4500	4405	4340	4612	4452	39	1340	500	3120	5	1	7888500	355	8.32	0.94	12	0.06	541.00	4787.00	7300	20240513	-38.36	4155	20241114	8.30	5330	-15.57	20250123	4405	2.16	20250324	7300	-38.36	20240513	4155	8.30	20241114	0.07	N	267790	500	39 억	103369	N	N	N	N
13	20250327	131111	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4530	60	2	1.34	6793265	1492	24.71	4515	4625	4515	5810	3130	4470	4553.13	1.31	-104	4660	4565	4500	4405	4340	4612	4452	39	1340	500	3120	5	1	7888500	357	8.37	0.95	12	0.02	541.00	4787.00	7300	20240513	-37.95	4155	20241114	9.03	5330	-15.01	20250123	4405	2.84	20250324	7300	-37.95	20240513	4155	9.03	20241114	0.07	N	267790	500	39 억	103369	N	N	N	N
14	20250327	121121	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4565	95	2	2.13	5441510	1195	19.79	4515	4625	4515	5810	3130	4470	4553.56	1.31	-160	4660	4565	4500	4405	4340	4612	4452	39	1340	500	3120	5	1	7888500	360	8.44	0.95	12	0.02	541.00	4787.00	7300	20240513	-37.47	4155	20241114	9.87	5330	-14.35	20250123	4405	3.63	20250324	7300	-37.47	20240513	4155	9.87	20241114	0.07	N	267790	500	39 억	103369	N	N	N	N
15	20250327	111116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4575	105	2	2.35	3713040	815	13.50	4515	4625	4515	5810	3130	4470	4555.88	1.31	-118	4660	4565	4500	4405	4340	4612	4452	39	1340	500	3120	5	1	7888500	361	8.46	0.96	12	0.01	541.00	4787.00	7300	20240513	-37.33	4155	20241114	10.11	5330	-14.17	20250123	4405	3.86	20250324	7300	-37.33	20240513	4155	10.11	20241114	0.07	N	267790	500	39 억	103369	N	N	N	N
16	20250327	101112	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4570	100	2	2.24	1701475	374	6.19	4515	4625	4515	5810	3130	4470	4549.40	1.31	-60	4660	4565	4500	4405	4340	4612	4452	39	1340	500	3120	5	1	7888500	361	8.45	0.95	12	0.00	541.00	4787.00	7300	20240513	-37.40	4155	20241114	9.99	5330	-14.26	20250123	4405	3.75	20250324	7300	-37.40	20240513	4155	9.99	20241114	0.07	N	267790	500	39 억	103369	N	N	N	N
17	20250327	091115	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4530	60	2	1.34	280470	62	1.03	4515	4625	4515	5810	3130	4470	4523.71	1.31	-1	4660	4565	4500	4405	4340	4612	4452	39	1340	500	3120	5	1	7888500	357	8.37	0.95	12	0.00	541.00	4787.00	7300	20240513	-37.95	4155	20241114	9.03	5330	-15.01	20250123	4405	2.84	20250324	7300	-37.95	20240513	4155	9.03	20241114	0.07	N	267790	500	39 억	103369	N	N	N	N
18	20250326	161103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4470	35	2	0.79	27149025	6038	38.29	4435	4595	4435	5760	3105	4435	4496.36	0.93	98	4748	4591	4503	4346	4258	4547	4302	39	1325	500	3100	5	1	7888500	353	8.26	0.93	12	0.08	541.00	4787.00	7300	20240513	-38.77	4155	20241114	7.58	5330	-16.14	20250123	4405	1.48	20250324	7300	-38.77	20240513	4155	7.58	20241114	0.07	N	267790	500	39 억	73273	N	N	N	N
19	20250326	151105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4525	90	2	2.03	24042805	5346	33.90	4435	4595	4435	5760	3105	4435	4497.34	0.93	432	4748	4591	4503	4346	4258	4547	4302	39	1325	500	3100	5	1	7888500	357	8.36	0.95	12	0.07	541.00	4787.00	7300	20240513	-38.01	4155	20241114	8.90	5330	-15.10	20250123	4405	2.72	20250324	7300	-38.01	20240513	4155	8.90	20241114	0.07	N	267790	500	39 억	73273	N	N	N	N
20	20250326	141103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4550	115	2	2.59	20252700	4499	28.53	4435	4595	4435	5760	3105	4435	4501.60	0.93	102	4748	4591	4503	4346	4258	4547	4302	39	1325	500	3100	5	1	7888500	359	8.41	0.95	12	0.06	541.00	4787.00	7300	20240513	-37.67	4155	20241114	9.51	5330	-14.63	20250123	4405	3.29	20250324	7300	-37.67	20240513	4155	9.51	20241114	0.07	N	267790	500	39 억	73273	N	N	N	N
21	20250326	131106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4525	90	2	2.03	19365675	4303	27.29	4435	4595	4435	5760	3105	4435	4500.51	0.93	151	4748	4591	4503	4346	4258	4547	4302	39	1325	500	3100	5	1	7888500	357	8.36	0.95	12	0.05	541.00	4787.00	7300	20240513	-38.01	4155	20241114	8.90	5330	-15.10	20250123	4405	2.72	20250324	7300	-38.01	20240513	4155	8.90	20241114	0.07	N	267790	500	39 억	73273	N	N	N	N
22	20250326	121112	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4470	35	2	0.79	11131475	2474	15.69	4435	4595	4435	5760	3105	4435	4499.38	0.93	176	4748	4591	4503	4346	4258	4547	4302	39	1325	500	3100	5	1	7888500	353	8.26	0.93	12	0.03	541.00	4787.00	7300	20240513	-38.77	4155	20241114	7.58	5330	-16.14	20250123	4405	1.48	20250324	7300	-38.77	20240513	4155	7.58	20241114	0.07	N	267790	500	39 억	73273	N	N	N	N
23	20250326	111108	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4505	70	2	1.58	6297950	1392	8.83	4435	4595	4435	5760	3105	4435	4524.39	0.93	111	4748	4591	4503	4346	4258	4547	4302	39	1325	500	3100	5	1	7888500	355	8.33	0.94	12	0.02	541.00	4787.00	7300	20240513	-38.29	4155	20241114	8.42	5330	-15.48	20250123	4405	2.27	20250324	7300	-38.29	20240513	4155	8.42	20241114	0.07	N	267790	500	39 억	73273	N	N	N	N
24	20250326	101107	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4505	70	2	1.58	4852940	1071	6.79	4435	4595	4435	5760	3105	4435	4531.22	0.93	105	4748	4591	4503	4346	4258	4547	4302	39	1325	500	3100	5	1	7888500	355	8.33	0.94	12	0.01	541.00	4787.00	7300	20240513	-38.29	4155	20241114	8.42	5330	-15.48	20250123	4405	2.27	20250324	7300	-38.29	20240513	4155	8.42	20241114	0.07	N	267790	500	39 억	73273	N	N	N	N
25	20250326	091107	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4550	115	2	2.59	1182930	263	1.67	4435	4550	4435	5760	3105	4435	4497.83	0.93	1	4748	4591	4503	4346	4258	4547	4302	39	1325	500	3100	5	1	7888500	359	8.41	0.95	12	0.00	541.00	4787.00	7300	20240513	-37.67	4155	20241114	9.51	5330	-14.63	20250123	4405	3.29	20250324	7300	-37.67	20240513	4155	9.51	20241114	0.07	N	267790	500	39 억	73273	N	N	N	N
26	20250325	161059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4435	-80	5	-1.77	71318670	15770	138.03	4515	4660	4415	5860	3165	4515	4522.43	0.92	425	4901	4707	4556	4362	4211	4632	4287	39	1345	500	3160	5	1	7888500	350	8.20	0.93	12	0.20	541.00	4787.00	7300	20240513	-39.25	4155	20241114	6.74	5330	-16.79	20250123	4405	0.68	20250324	7300	-39.25	20240513	4155	6.74	20241114	0.07	N	267790	500	39 억	72850	N	N	N	N
27	20250325	151102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4475	-40	5	-0.89	59842435	13186	115.41	4515	4660	4415	5860	3165	4515	4538.33	0.92	667	4901	4707	4556	4362	4211	4632	4287	39	1345	500	3160	5	1	7888500	353	8.27	0.93	12	0.17	541.00	4787.00	7300	20240513	-38.70	4155	20241114	7.70	5330	-16.04	20250123	4405	1.59	20250324	7300	-38.70	20240513	4155	7.70	20241114	0.07	N	267790	500	39 억	72850	N	N	N	N
28	20250325	141058	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4540	25	2	0.55	39710920	8696	76.11	4515	4660	4515	5860	3165	4515	4566.57	0.92	24	4901	4707	4556	4362	4211	4632	4287	39	1345	500	3160	5	1	7888500	358	8.39	0.95	12	0.11	541.00	4787.00	7300	20240513	-37.81	4155	20241114	9.27	5330	-14.82	20250123	4405	3.06	20250324	7300	-37.81	20240513	4155	9.27	20241114	0.07	N	267790	500	39 억	72850	N	N	N	N
29	20250325	131149	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4585	70	2	1.55	16277325	3576	31.30	4515	4610	4515	5860	3165	4515	4551.82	0.92	37	4901	4707	4556	4362	4211	4632	4287	39	1345	500	3160	5	1	7888500	362	8.48	0.96	12	0.05	541.00	4787.00	7300	20240513	-37.19	4155	20241114	10.35	5330	-13.98	20250123	4405	4.09	20250324	7300	-37.19	20240513	4155	10.35	20241114	0.07	N	267790	500	39 억	72850	N	N	N	N
30	20250325	121059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4540	25	2	0.55	13180450	2898	25.37	4515	4610	4515	5860	3165	4515	4548.12	0.92	70	4901	4707	4556	4362	4211	4632	4287	39	1345	500	3160	5	1	7888500	358	8.39	0.95	12	0.04	541.00	4787.00	7300	20240513	-37.81	4155	20241114	9.27	5330	-14.82	20250123	4405	3.06	20250324	7300	-37.81	20240513	4155	9.27	20241114	0.07	N	267790	500	39 억	72850	N	N	N	N
31	20250325	111059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4545	30	2	0.66	6384215	1402	12.27	4515	4610	4515	5860	3165	4515	4553.65	0.92	70	4901	4707	4556	4362	4211	4632	4287	39	1345	500	3160	5	1	7888500	359	8.40	0.95	12	0.02	541.00	4787.00	7300	20240513	-37.74	4155	20241114	9.39	5330	-14.73	20250123	4405	3.18	20250324	7300	-37.74	20240513	4155	9.39	20241114	0.07	N	267790	500	39 억	72850	N	N	N	N
32	20250325	101110	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4540	25	2	0.55	5030890	1104	9.66	4515	4610	4515	5860	3165	4515	4556.97	0.92	26	4901	4707	4556	4362	4211	4632	4287	39	1345	500	3160	5	1	7888500	358	8.39	0.95	12	0.01	541.00	4787.00	7300	20240513	-37.81	4155	20241114	9.27	5330	-14.82	20250123	4405	3.06	20250324	7300	-37.81	20240513	4155	9.27	20241114	0.07	N	267790	500	39 억	72850	N	N	N	N
33	20250325	091109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4605	90	2	1.99	810630	177	1.55	4515	4610	4515	5860	3165	4515	4579.83	0.92	1	4901	4707	4556	4362	4211	4632	4287	39	1345	500	3160	5	1	7888500	363	8.51	0.96	12	0.00	541.00	4787.00	7300	20240513	-36.92	4155	20241114	10.83	5330	-13.60	20250123	4405	4.54	20250324	7300	-36.92	20240513	4155	10.83	20241114	0.07	N	267790	500	39 억	72850	N	N	N	N
34	20250324	161056	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4515	-95	5	-2.06	51314825	11425	179.53	4550	4750	4405	5990	3230	4610	4491.45	0.52	40	4750	4680	4645	4575	4540	4662	4557	39	1380	500	3220	5	1	7888500	356	8.35	0.94	12	0.14	541.00	4787.00	7300	20240513	-38.15	4155	20241114	8.66	5330	-15.29	20250123	4405	2.50	20250324	7300	-38.15	20240513	4155	8.66	20241114	0.07	N	267790	500	39 억	40722	N	N	N	N
35	20250324	151103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4475	-135	5	-2.93	46675745	10396	163.36	4550	4750	4405	5990	3230	4610	4489.78	0.52	494	4750	4680	4645	4575	4540	4662	4557	39	1380	500	3220	5	1	7888500	353	8.27	0.93	12	0.13	541.00	4787.00	7300	20240513	-38.70	4155	20241114	7.70	5330	-16.04	20250123	4405	1.59	20250324	7300	-38.70	20240513	4155	7.70	20241114	0.07	N	267790	500	39 억	40722	N	N	N	N
36	20250324	141105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4475	-135	5	-2.93	45450150	10122	159.05	4550	4750	4405	5990	3230	4610	4490.23	0.52	367	4750	4680	4645	4575	4540	4662	4557	39	1380	500	3220	5	1	7888500	353	8.27	0.93	12	0.13	541.00	4787.00	7300	20240513	-38.70	4155	20241114	7.70	5330	-16.04	20250123	4405	1.59	20250324	7300	-38.70	20240513	4155	7.70	20241114	0.07	N	267790	500	39 억	40722	N	N	N	N
37	20250324	131105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4495	-115	5	-2.49	43038080	9584	150.60	4550	4750	4405	5990	3230	4610	4490.62	0.52	367	4750	4680	4645	4575	4540	4662	4557	39	1380	500	3220	5	1	7888500	355	8.31	0.94	12	0.12	541.00	4787.00	7300	20240513	-38.42	4155	20241114	8.18	5330	-15.67	20250123	4405	2.04	20250324	7300	-38.42	20240513	4155	8.18	20241114	0.07	N	267790	500	39 억	40722	N	N	N	N
38	20250324	121102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4475	-135	5	-2.93	38160465	8501	133.58	4550	4750	4405	5990	3230	4610	4488.94	0.52	493	4750	4680	4645	4575	4540	4662	4557	39	1380	500	3220	5	1	7888500	353	8.27	0.93	12	0.11	541.00	4787.00	7300	20240513	-38.70	4155	20241114	7.70	5330	-16.04	20250123	4405	1.59	20250324	7300	-38.70	20240513	4155	7.70	20241114	0.07	N	267790	500	39 억	40722	N	N	N	N
39	20250324	111102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4465	-145	5	-3.15	27482230	6102	95.88	4550	4750	4405	5990	3230	4610	4503.81	0.52	479	4750	4680	4645	4575	4540	4662	4557	39	1380	500	3220	5	1	7888500	352	8.25	0.93	12	0.08	541.00	4787.00	7300	20240513	-38.84	4155	20241114	7.46	5330	-16.23	20250123	4405	1.36	20250324	7300	-38.84	20240513	4155	7.46	20241114	0.07	N	267790	500	39 억	40722	N	N	N	N
40	20250324	101059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4495	-115	5	-2.49	19261155	4276	67.19	4550	4750	4405	5990	3230	4610	4504.48	0.52	538	4750	4680	4645	4575	4540	4662	4557	39	1380	500	3220	5	1	7888500	355	8.31	0.94	12	0.05	541.00	4787.00	7300	20240513	-38.42	4155	20241114	8.18	5330	-15.67	20250123	4405	2.04	20250324	7300	-38.42	20240513	4155	8.18	20241114	0.07	N	267790	500	39 억	40722	N	N	N	N
41	20250324	091101	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4605	-5	5	-0.11	6809975	1500	23.57	4550	4750	4405	5990	3230	4610	4539.98	0.52	173	4750	4680	4645	4575	4540	4662	4557	39	1380	500	3220	5	1	7888500	363	8.51	0.96	12	0.02	541.00	4787.00	7300	20240513	-36.92	4155	20241114	10.83	5330	-13.60	20250123	4405	4.54	20250324	7300	-36.92	20240513	4155	10.83	20241114	0.07	N	267790	500	39 억	40722	N	N	N	N
42	20250321	161116	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4610	-65	5	-1.39	29557245	6364	105.80	4715	4715	4610	6070	3275	4675	4644.44	0.49	-58	4821	4747	4711	4637	4601	4730	4620	39	1395	500	3270	5	1	7888500	364	6.04	1.07	12	0.08	763.00	4295.00	7300	20240513	-36.85	4155	20241114	10.95	5330	-13.51	20250123	4610	0.00	20250321	7300	-36.85	20240513	4155	10.95	20241114	0.07	N	267790	500	39 억	38786	N	N	N	N
43	20250321	151101	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4665	-10	5	-0.21	17772760	3819	63.49	4715	4715	4620	6070	3275	4675	4653.77	0.49	-60	4821	4747	4711	4637	4601	4730	4620	39	1395	500	3270	5	1	7888500	368	6.11	1.09	12	0.05	763.00	4295.00	7300	20240513	-36.10	4155	20241114	12.27	5330	-12.48	20250123	4620	0.97	20250321	7300	-36.10	20240513	4155	12.27	20241114	0.07	N	267790	500	39 억	38786	N	N	N	N
44	20250321	141102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4660	-15	5	-0.32	11509595	2475	41.15	4715	4715	4620	6070	3275	4675	4650.34	0.49	-57	4821	4747	4711	4637	4601	4730	4620	39	1395	500	3270	5	1	7888500	368	6.11	1.08	12	0.03	763.00	4295.00	7300	20240513	-36.16	4155	20241114	12.15	5330	-12.57	20250123	4620	0.87	20250321	7300	-36.16	20240513	4155	12.15	20241114	0.07	N	267790	500	39 억	38786	N	N	N	N
45	20250321	131103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4635	-40	5	-0.86	9774755	2102	34.95	4715	4715	4620	6070	3275	4675	4650.22	0.49	-78	4821	4747	4711	4637	4601	4730	4620	39	1395	500	3270	5	1	7888500	366	6.07	1.08	12	0.03	763.00	4295.00	7300	20240513	-36.51	4155	20241114	11.55	5330	-13.04	20250123	4620	0.32	20250321	7300	-36.51	20240513	4155	11.55	20241114	0.07	N	267790	500	39 억	38786	N	N	N	N
46	20250321	121104	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4660	-15	5	-0.32	5930075	1273	21.16	4715	4715	4620	6070	3275	4675	4658.35	0.49	-78	4821	4747	4711	4637	4601	4730	4620	39	1395	500	3270	5	1	7888500	368	6.11	1.08	12	0.02	763.00	4295.00	7300	20240513	-36.16	4155	20241114	12.15	5330	-12.57	20250123	4620	0.87	20250321	7300	-36.16	20240513	4155	12.15	20241114	0.07	N	267790	500	39 억	38786	N	N	N	N
47	20250321	111103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4645	-30	5	-0.64	5734810	1231	20.47	4715	4715	4620	6070	3275	4675	4658.66	0.49	-78	4821	4747	4711	4637	4601	4730	4620	39	1395	500	3270	5	1	7888500	366	6.09	1.08	12	0.02	763.00	4295.00	7300	20240513	-36.37	4155	20241114	11.79	5330	-12.85	20250123	4620	0.54	20250321	7300	-36.37	20240513	4155	11.79	20241114	0.07	N	267790	500	39 억	38786	N	N	N	N
48	20250321	101105	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4660	-15	5	-0.32	1997405	427	7.10	4715	4715	4655	6070	3275	4675	4677.76	0.49	-110	4821	4747	4711	4637	4601	4730	4620	39	1395	500	3270	5	1	7888500	368	6.11	1.08	12	0.01	763.00	4295.00	7300	20240513	-36.16	4155	20241114	12.15	5330	-12.57	20250123	4655	0.11	20250321	7300	-36.16	20240513	4155	12.15	20241114	0.07	N	267790	500	39 억	38786	N	N	N	N
49	20250321	091110	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4675	0	3	0.00	9390	2	0.03	4715	4715	4675	6070	3275	4675	4695.00	0.49	1	4821	4747	4711	4637	4601	4730	4620	39	1395	500	3270	5	1	7888500	369	6.13	1.09	12	0.00	763.00	4295.00	7300	20240513	-35.96	4155	20241114	12.52	5330	-12.29	20250123	4655	0.43	20250102	7300	-35.96	20240513	4155	12.52	20241114	0.07	N	267790	500	39 억	38786	N	N	N	N
50	20250320	161716	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4675	-25	5	-0.53	28237255	6015	140.93	4700	4785	4675	6110	3290	4700	4694.47	0.49	-148	4723	4711	4698	4686	4673	4705	4680	39	1410	500	3290	5	1	7888500	369	6.13	1.09	12	0.08	763.00	4295.00	7300	20240513	-35.96	4155	20241114	12.52	5330	-12.29	20250123	4655	0.43	20250102	7300	-35.96	20240513	4155	12.52	20241114	0.07	N	267790	500	39 억	38934	N	N	N	N
51	20250320	151059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4695	-5	5	-0.11	22066465	4697	110.05	4700	4785	4685	6110	3290	4700	4697.99	0.49	-148	4723	4711	4698	4686	4673	4705	4680	39	1410	500	3290	5	1	7888500	370	6.15	1.09	12	0.06	763.00	4295.00	7300	20240513	-35.68	4155	20241114	13.00	5330	-11.91	20250123	4655	0.86	20250102	7300	-35.68	20240513	4155	13.00	20241114	0.07	N	267790	500	39 억	38934	N	N	N	N
52	20250320	141103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4695	-5	5	-0.11	16623775	3537	82.87	4700	4785	4685	6110	3290	4700	4699.96	0.49	-82	4723	4711	4698	4686	4673	4705	4680	39	1410	500	3290	5	1	7888500	370	6.15	1.09	12	0.04	763.00	4295.00	7300	20240513	-35.68	4155	20241114	13.00	5330	-11.91	20250123	4655	0.86	20250102	7300	-35.68	20240513	4155	13.00	20241114	0.07	N	267790	500	39 억	38934	N	N	N	N
53	20250320	131103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4695	-5	5	-0.11	14304435	3043	71.30	4700	4785	4685	6110	3290	4700	4700.77	0.49	-82	4723	4711	4698	4686	4673	4705	4680	39	1410	500	3290	5	1	7888500	370	6.15	1.09	12	0.04	763.00	4295.00	7300	20240513	-35.68	4155	20241114	13.00	5330	-11.91	20250123	4655	0.86	20250102	7300	-35.68	20240513	4155	13.00	20241114	0.07	N	267790	500	39 억	38934	N	N	N	N
54	20250320	121100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4690	-10	5	-0.21	11788150	2507	58.74	4700	4785	4685	6110	3290	4700	4702.09	0.49	-99	4723	4711	4698	4686	4673	4705	4680	39	1410	500	3290	5	1	7888500	370	6.15	1.09	12	0.03	763.00	4295.00	7300	20240513	-35.75	4155	20241114	12.88	5330	-12.01	20250123	4655	0.75	20250102	7300	-35.75	20240513	4155	12.88	20241114	0.07	N	267790	500	39 억	38934	N	N	N	N
55	20250320	111101	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4695	-5	5	-0.11	7779765	1653	38.73	4700	4785	4685	6110	3290	4700	4706.45	0.49	-99	4723	4711	4698	4686	4673	4705	4680	39	1410	500	3290	5	1	7888500	370	6.15	1.09	12	0.02	763.00	4295.00	7300	20240513	-35.68	4155	20241114	13.00	5330	-11.91	20250123	4655	0.86	20250102	7300	-35.68	20240513	4155	13.00	20241114	0.07	N	267790	500	39 억	38934	N	N	N	N
56	20250320	101059	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	0	3	0.00	3563545	756	17.71	4700	4785	4700	6110	3290	4700	4713.68	0.49	-72	4723	4711	4698	4686	4673	4705	4680	39	1410	500	3290	5	1	7888500	371	6.16	1.09	12	0.01	763.00	4295.00	7300	20240513	-35.62	4155	20241114	13.12	5330	-11.82	20250123	4655	0.97	20250102	7300	-35.62	20240513	4155	13.12	20241114	0.07	N	267790	500	39 억	38934	N	N	N	N
57	20250320	091103	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4780	80	2	1.70	1538375	326	7.64	4700	4785	4700	6110	3290	4700	4718.94	0.49	-68	4723	4711	4698	4686	4673	4705	4680	39	1410	500	3290	5	1	7888500	377	6.26	1.11	12	0.00	763.00	4295.00	7300	20240513	-34.52	4155	20241114	15.04	5330	-10.32	20250123	4655	2.69	20250102	7300	-34.52	20240513	4155	15.04	20241114	0.07	N	267790	500	39 억	38934	N	N	N	N
58	20250319	161055	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	-30	5	-0.63	19451675	4134	93.02	4710	4710	4685	6140	3315	4730	4705.29	0.39	124	4836	4782	4756	4702	4676	4770	4690	39	1410	500	3310	5	1	7888500	371	6.16	1.09	12	0.05	763.00	4295.00	7340	20240307	-35.97	4155	20241114	13.12	5330	-11.82	20250123	4655	0.97	20250102	7300	-35.62	20240513	4155	13.12	20241114	0.07	N	267790	500	39 억	30512	N	N	N	N
59	20250319	151057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	-20	5	-0.42	14608145	3104	69.85	4710	4710	4685	6140	3315	4730	4706.23	0.39	122	4836	4782	4756	4702	4676	4770	4690	39	1410	500	3310	5	1	7888500	372	6.17	1.10	12	0.04	763.00	4295.00	7340	20240307	-35.83	4155	20241114	13.36	5330	-11.63	20250123	4655	1.18	20250102	7300	-35.48	20240513	4155	13.36	20241114	0.07	N	267790	500	39 억	30512	N	N	N	N
60	20250319	141100	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	-30	5	-0.63	9736185	2069	46.56	4710	4710	4685	6140	3315	4730	4705.74	0.39	122	4836	4782	4756	4702	4676	4770	4690	39	1410	500	3310	5	1	7888500	371	6.16	1.09	12	0.03	763.00	4295.00	7340	20240307	-35.97	4155	20241114	13.12	5330	-11.82	20250123	4655	0.97	20250102	7300	-35.62	20240513	4155	13.12	20241114	0.07	N	267790	500	39 억	30512	N	N	N	N
61	20250319	131057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	-20	5	-0.42	9496485	2018	45.41	4710	4710	4685	6140	3315	4730	4705.89	0.39	122	4836	4782	4756	4702	4676	4770	4690	39	1410	500	3310	5	1	7888500	372	6.17	1.10	12	0.03	763.00	4295.00	7340	20240307	-35.83	4155	20241114	13.36	5330	-11.63	20250123	4655	1.18	20250102	7300	-35.48	20240513	4155	13.36	20241114	0.07	N	267790	500	39 억	30512	N	N	N	N
62	20250319	121058	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	-30	5	-0.63	9138555	1942	43.70	4710	4710	4685	6140	3315	4730	4705.74	0.39	122	4836	4782	4756	4702	4676	4770	4690	39	1410	500	3310	5	1	7888500	371	6.16	1.09	12	0.02	763.00	4295.00	7340	20240307	-35.97	4155	20241114	13.12	5330	-11.82	20250123	4655	0.97	20250102	7300	-35.62	20240513	4155	13.12	20241114	0.07	N	267790	500	39 억	30512	N	N	N	N
63	20250319	111057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	-20	5	-0.42	6583045	1399	31.48	4710	4710	4685	6140	3315	4730	4705.54	0.39	122	4836	4782	4756	4702	4676	4770	4690	39	1410	500	3310	5	1	7888500	372	6.17	1.10	12	0.02	763.00	4295.00	7340	20240307	-35.83	4155	20241114	13.36	5330	-11.63	20250123	4655	1.18	20250102	7300	-35.48	20240513	4155	13.36	20241114	0.07	N	267790	500	39 억	30512	N	N	N	N
64	20250319	101057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	-20	5	-0.42	2863460	608	13.68	4710	4710	4700	6140	3315	4730	4709.64	0.39	108	4836	4782	4756	4702	4676	4770	4690	39	1410	500	3310	5	1	7888500	372	6.17	1.10	12	0.01	763.00	4295.00	7340	20240307	-35.83	4155	20241114	13.36	5330	-11.63	20250123	4655	1.18	20250102	7300	-35.48	20240513	4155	13.36	20241114	0.07	N	267790	500	39 억	30512	N	N	N	N
65	20250319	091102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4710	-20	5	-0.42	2095950	445	10.01	4710	4710	4710	6140	3315	4730	4710.00	0.39	117	4836	4782	4756	4702	4676	4770	4690	39	1410	500	3310	5	1	7888500	372	6.17	1.10	12	0.01	763.00	4295.00	7340	20240307	-35.83	4155	20241114	13.36	5330	-11.63	20250123	4655	1.18	20250102	7300	-35.48	20240513	4155	13.36	20241114	0.07	N	267790	500	39 억	30512	N	N	N	N
66	20250318	161052	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4730	-85	5	-1.77	21204675	4444	244.31	4810	4810	4730	6250	3375	4815	4771.53	0.39	-3	4941	4877	4826	4762	4711	4852	4737	39	1435	500	3370	5	1	7888500	373	6.20	1.10	12	0.06	763.00	4295.00	7340	20240307	-35.56	4155	20241114	13.84	5330	-11.26	20250123	4655	1.61	20250102	7300	-35.21	20240513	4155	13.84	20241114	0.07	N	267790	500	39 억	30517	N	N	N	N
67	20250318	151057	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4775	-40	5	-0.83	16797050	3517	193.35	4810	4810	4770	6250	3375	4815	4775.96	0.39	125	4941	4877	4826	4762	4711	4852	4737	39	1435	500	3370	5	1	7888500	377	6.26	1.11	12	0.04	763.00	4295.00	7340	20240307	-34.95	4155	20241114	14.92	5330	-10.41	20250123	4655	2.58	20250102	7300	-34.59	20240513	4155	14.92	20241114	0.07	N	267790	500	39 억	30517	N	N	N	N
68	20250318	141054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4770	-45	5	-0.93	15909000	3331	183.12	4810	4810	4770	6250	3375	4815	4776.04	0.39	125	4941	4877	4826	4762	4711	4852	4737	39	1435	500	3370	5	1	7888500	376	6.25	1.11	12	0.04	763.00	4295.00	7340	20240307	-35.01	4155	20241114	14.80	5330	-10.51	20250123	4655	2.47	20250102	7300	-34.66	20240513	4155	14.80	20241114	0.07	N	267790	500	39 억	30517	N	N	N	N
69	20250318	131053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4775	-40	5	-0.83	9687695	2028	111.49	4810	4810	4770	6250	3375	4815	4776.97	0.39	-5	4941	4877	4826	4762	4711	4852	4737	39	1435	500	3370	5	1	7888500	377	6.26	1.11	12	0.03	763.00	4295.00	7340	20240307	-34.95	4155	20241114	14.92	5330	-10.41	20250123	4655	2.58	20250102	7300	-34.59	20240513	4155	14.92	20241114	0.07	N	267790	500	39 억	30517	N	N	N	N
70	20250318	121056	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4775	-40	5	-0.83	5718935	1196	65.75	4810	4810	4775	6250	3375	4815	4781.72	0.39	-5	4941	4877	4826	4762	4711	4852	4737	39	1435	500	3370	5	1	7888500	377	6.26	1.11	12	0.02	763.00	4295.00	7340	20240307	-34.95	4155	20241114	14.92	5330	-10.41	20250123	4655	2.58	20250102	7300	-34.59	20240513	4155	14.92	20241114	0.07	N	267790	500	39 억	30517	N	N	N	N
71	20250318	111053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4780	-35	5	-0.73	2246005	469	25.78	4810	4810	4775	6250	3375	4815	4788.92	0.39	-5	4941	4877	4826	4762	4711	4852	4737	39	1435	500	3370	5	1	7888500	377	6.26	1.11	12	0.01	763.00	4295.00	7340	20240307	-34.88	4155	20241114	15.04	5330	-10.32	20250123	4655	2.69	20250102	7300	-34.52	20240513	4155	15.04	20241114	0.07	N	267790	500	39 억	30517	N	N	N	N
72	20250318	101056	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4775	-40	5	-0.83	1949580	407	22.37	4810	4810	4775	6250	3375	4815	4790.12	0.39	-4	4941	4877	4826	4762	4711	4852	4737	39	1435	500	3370	5	1	7888500	377	6.26	1.11	12	0.01	763.00	4295.00	7340	20240307	-34.95	4155	20241114	14.92	5330	-10.41	20250123	4655	2.58	20250102	7300	-34.59	20240513	4155	14.92	20241114	0.07	N	267790	500	39 억	30517	N	N	N	N
73	20250318	091058	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4800	-15	5	-0.31	552350	115	6.32	4810	4810	4800	6250	3375	4815	4803.04	0.39	-5	4941	4877	4826	4762	4711	4852	4737	39	1435	500	3370	5	1	7888500	379	6.29	1.12	12	0.00	763.00	4295.00	7340	20240307	-34.60	4155	20241114	15.52	5330	-9.94	20250123	4655	3.11	20250102	7300	-34.25	20240513	4155	15.52	20241114	0.07	N	267790	500	39 억	30517	N	N	N	N
74	20250317	161050	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4815	-10	5	-0.21	8765490	1818	84.09	4890	4890	4775	6270	3380	4825	4821.50	0.39	52	4911	4867	4806	4762	4701	4837	4732	39	1445	500	3370	5	1	7888500	380	6.31	1.12	12	0.02	763.00	4295.00	7400	20240305	-34.93	4155	20241114	15.88	5330	-9.66	20250123	4655	3.44	20250102	7300	-34.04	20240513	4155	15.88	20241114	0.07	N	267790	500	39 억	30466	N	N	N	N
75	20250317	151050	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4820	-5	5	-0.10	7792360	1616	74.75	4890	4890	4775	6270	3380	4825	4822.00	0.39	53	4911	4867	4806	4762	4701	4837	4732	39	1445	500	3370	5	1	7888500	380	6.32	1.12	12	0.02	763.00	4295.00	7400	20240305	-34.86	4155	20241114	16.00	5330	-9.57	20250123	4655	3.54	20250102	7300	-33.97	20240513	4155	16.00	20241114	0.07	N	267790	500	39 억	30466	N	N	N	N
76	20250317	141052	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4830	5	2	0.10	7069450	1466	67.81	4890	4890	4775	6270	3380	4825	4822.27	0.39	53	4911	4867	4806	4762	4701	4837	4732	39	1445	500	3370	5	1	7888500	381	6.33	1.12	12	0.02	763.00	4295.00	7400	20240305	-34.73	4155	20241114	16.25	5330	-9.38	20250123	4655	3.76	20250102	7300	-33.84	20240513	4155	16.25	20241114	0.07	N	267790	500	39 억	30466	N	N	N	N
77	20250317	131051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4805	-20	5	-0.41	2956705	613	28.35	4890	4890	4775	6270	3380	4825	4823.34	0.39	52	4911	4867	4806	4762	4701	4837	4732	39	1445	500	3370	5	1	7888500	379	6.30	1.12	12	0.01	763.00	4295.00	7400	20240305	-35.07	4155	20241114	15.64	5330	-9.85	20250123	4655	3.22	20250102	7300	-34.18	20240513	4155	15.64	20241114	0.07	N	267790	500	39 억	30466	N	N	N	N
78	20250317	121051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4815	-10	5	-0.21	2293350	475	21.97	4890	4890	4775	6270	3380	4825	4828.11	0.39	57	4911	4867	4806	4762	4701	4837	4732	39	1445	500	3370	5	1	7888500	380	6.31	1.12	12	0.01	763.00	4295.00	7400	20240305	-34.93	4155	20241114	15.88	5330	-9.66	20250123	4655	3.44	20250102	7300	-34.04	20240513	4155	15.88	20241114	0.07	N	267790	500	39 억	30466	N	N	N	N
79	20250317	111051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4815	-10	5	-0.21	1754070	363	16.79	4890	4890	4775	6270	3380	4825	4832.15	0.39	34	4911	4867	4806	4762	4701	4837	4732	39	1445	500	3370	5	1	7888500	380	6.31	1.12	12	0.00	763.00	4295.00	7400	20240305	-34.93	4155	20241114	15.88	5330	-9.66	20250123	4655	3.44	20250102	7300	-34.04	20240513	4155	15.88	20241114	0.07	N	267790	500	39 억	30466	N	N	N	N
80	20250317	101049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4820	-5	5	-0.10	1624065	336	15.54	4890	4890	4820	6270	3380	4825	4833.53	0.39	35	4911	4867	4806	4762	4701	4837	4732	39	1445	500	3370	5	1	7888500	380	6.32	1.12	12	0.00	763.00	4295.00	7400	20240305	-34.86	4155	20241114	16.00	5330	-9.57	20250123	4655	3.54	20250102	7300	-33.97	20240513	4155	16.00	20241114	0.07	N	267790	500	39 억	30466	N	N	N	N
81	20250317	091053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	0	3	0.00	1060120	219	10.13	4890	4890	4825	6270	3380	4825	4840.73	0.39	23	4911	4867	4806	4762	4701	4837	4732	39	1445	500	3370	5	1	7888500	381	6.32	1.12	12	0.00	763.00	4295.00	7400	20240305	-34.80	4155	20241114	16.13	5330	-9.47	20250123	4655	3.65	20250102	7300	-33.90	20240513	4155	16.13	20241114	0.07	N	267790	500	39 억	30466	N	N	N	N
82	20250314	161046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	80	2	1.69	10366372	2162	48.81	4850	4850	4745	6160	3325	4745	4794.81	0.39	27	4865	4805	4740	4680	4615	4835	4710	39	1415	500	3320	5	1	7888500	381	6.32	1.12	12	0.03	763.00	4295.00	7750	20240304	-37.74	4155	20241114	16.13	5330	-9.47	20250123	4655	3.65	20250102	7300	-33.90	20240513	4155	16.13	20241114	0.07	N	267790	500	39 억	30441	N	N	N	N
83	20250314	151054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	80	2	1.69	10351897	2159	48.75	4850	4850	4745	6160	3325	4745	4794.76	0.39	25	4865	4805	4740	4680	4615	4835	4710	39	1415	500	3320	5	1	7888500	381	6.32	1.12	12	0.03	763.00	4295.00	7750	20240304	-37.74	4155	20241114	16.13	5330	-9.47	20250123	4655	3.65	20250102	7300	-33.90	20240513	4155	16.13	20241114	0.07	N	267790	500	39 억	30441	N	N	N	N
84	20250314	141048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	80	2	1.69	9961317	2078	46.92	4850	4850	4745	6160	3325	4745	4793.70	0.39	21	4865	4805	4740	4680	4615	4835	4710	39	1415	500	3320	5	1	7888500	381	6.32	1.12	12	0.03	763.00	4295.00	7750	20240304	-37.74	4155	20241114	16.13	5330	-9.47	20250123	4655	3.65	20250102	7300	-33.90	20240513	4155	16.13	20241114	0.07	N	267790	500	39 억	30441	N	N	N	N
85	20250314	131046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	80	2	1.69	8823775	1842	41.59	4850	4850	4745	6160	3325	4745	4790.32	0.39	20	4865	4805	4740	4680	4615	4835	4710	39	1415	500	3320	5	1	7888500	381	6.32	1.12	12	0.02	763.00	4295.00	7750	20240304	-37.74	4155	20241114	16.13	5330	-9.47	20250123	4655	3.65	20250102	7300	-33.90	20240513	4155	16.13	20241114	0.07	N	267790	500	39 억	30441	N	N	N	N
86	20250314	121048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4800	55	2	1.16	3816980	799	18.04	4850	4850	4745	6160	3325	4745	4777.20	0.39	0	4865	4805	4740	4680	4615	4835	4710	39	1415	500	3320	5	1	7888500	379	6.29	1.12	12	0.01	763.00	4295.00	7750	20240304	-38.06	4155	20241114	15.52	5330	-9.94	20250123	4655	3.11	20250102	7300	-34.25	20240513	4155	15.52	20241114	0.07	N	267790	500	39 억	30441	N	N	N	N
87	20250314	111049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4785	40	2	0.84	2696410	565	12.76	4850	4850	4745	6160	3325	4745	4772.41	0.39	0	4865	4805	4740	4680	4615	4835	4710	39	1415	500	3320	5	1	7888500	377	6.27	1.11	12	0.01	763.00	4295.00	7750	20240304	-38.26	4155	20241114	15.16	5330	-10.23	20250123	4655	2.79	20250102	7300	-34.45	20240513	4155	15.16	20241114	0.07	N	267790	500	39 억	30441	N	N	N	N
88	20250314	101047	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4790	45	2	0.95	2404520	504	11.38	4850	4850	4745	6160	3325	4745	4770.87	0.39	0	4865	4805	4740	4680	4615	4835	4710	39	1415	500	3320	5	1	7888500	378	6.28	1.12	12	0.01	763.00	4295.00	7750	20240304	-38.19	4155	20241114	15.28	5330	-10.13	20250123	4655	2.90	20250102	7300	-34.38	20240513	4155	15.28	20241114	0.07	N	267790	500	39 억	30441	N	N	N	N
89	20250314	091053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4770	25	2	0.53	1137280	239	5.40	4850	4850	4745	6160	3325	4745	4758.49	0.39	0	4865	4805	4740	4680	4615	4835	4710	39	1415	500	3320	5	1	7888500	376	6.25	1.11	12	0.00	763.00	4295.00	7750	20240304	-38.45	4155	20241114	14.80	5330	-10.51	20250123	4655	2.47	20250102	7300	-34.66	20240513	4155	14.80	20241114	0.07	N	267790	500	39 억	30441	N	N	N	N
90	20250313	161040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4745	80	2	1.71	20925235	4429	106.93	4675	4800	4675	6060	3270	4665	4724.60	0.24	33	4951	4807	4736	4592	4521	4772	4557	39	1395	500	3260	5	1	7888500	374	6.22	1.10	12	0.06	763.00	4295.00	7750	20240304	-38.77	4155	20241114	14.20	5330	-10.98	20250123	4655	1.93	20250102	7300	-35.00	20240513	4155	14.20	20241114	0.07	N	267790	500	39 억	19010	N	N	N	N
91	20250313	151041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4745	80	2	1.71	20849315	4413	106.54	4675	4800	4675	6060	3270	4665	4724.52	0.24	31	4951	4807	4736	4592	4521	4772	4557	39	1395	500	3260	5	1	7888500	374	6.22	1.10	12	0.06	763.00	4295.00	7750	20240304	-38.77	4155	20241114	14.20	5330	-10.98	20250123	4655	1.93	20250102	7300	-35.00	20240513	4155	14.20	20241114	0.07	N	267790	500	39 억	19010	N	N	N	N
92	20250313	141041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4735	70	2	1.50	11195155	2378	57.41	4675	4800	4675	6060	3270	4665	4707.80	0.24	30	4951	4807	4736	4592	4521	4772	4557	39	1395	500	3260	5	1	7888500	374	6.21	1.10	12	0.03	763.00	4295.00	7750	20240304	-38.90	4155	20241114	13.96	5330	-11.16	20250123	4655	1.72	20250102	7300	-35.14	20240513	4155	13.96	20241114	0.07	N	267790	500	39 억	19010	N	N	N	N
93	20250313	131040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4745	80	2	1.71	9627860	2047	49.42	4675	4800	4675	6060	3270	4665	4703.40	0.24	69	4951	4807	4736	4592	4521	4772	4557	39	1395	500	3260	5	1	7888500	374	6.22	1.10	12	0.03	763.00	4295.00	7750	20240304	-38.77	4155	20241114	14.20	5330	-10.98	20250123	4655	1.93	20250102	7300	-35.00	20240513	4155	14.20	20241114	0.07	N	267790	500	39 억	19010	N	N	N	N
94	20250313	121040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4750	85	2	1.82	8939855	1902	45.92	4675	4800	4675	6060	3270	4665	4700.24	0.24	87	4951	4807	4736	4592	4521	4772	4557	39	1395	500	3260	5	1	7888500	375	6.23	1.11	12	0.02	763.00	4295.00	7750	20240304	-38.71	4155	20241114	14.32	5330	-10.88	20250123	4655	2.04	20250102	7300	-34.93	20240513	4155	14.32	20241114	0.07	N	267790	500	39 억	19010	N	N	N	N
95	20250313	111043	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4735	70	2	1.50	5834020	1244	30.03	4675	4800	4675	6060	3270	4665	4689.73	0.24	87	4951	4807	4736	4592	4521	4772	4557	39	1395	500	3260	5	1	7888500	374	6.21	1.10	12	0.02	763.00	4295.00	7750	20240304	-38.90	4155	20241114	13.96	5330	-11.16	20250123	4655	1.72	20250102	7300	-35.14	20240513	4155	13.96	20241114	0.07	N	267790	500	39 억	19010	N	N	N	N
96	20250313	101040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4720	55	2	1.18	5555080	1185	28.61	4675	4800	4675	6060	3270	4665	4687.83	0.24	86	4951	4807	4736	4592	4521	4772	4557	39	1395	500	3260	5	1	7888500	372	6.19	1.10	12	0.02	763.00	4295.00	7750	20240304	-39.10	4155	20241114	13.60	5330	-11.44	20250123	4655	1.40	20250102	7300	-35.34	20240513	4155	13.60	20241114	0.07	N	267790	500	39 억	19010	N	N	N	N
97	20250313	091043	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4780	115	2	2.47	874505	186	4.49	4675	4800	4675	6060	3270	4665	4701.64	0.24	-21	4951	4807	4736	4592	4521	4772	4557	39	1395	500	3260	5	1	7888500	377	6.26	1.11	12	0.00	763.00	4295.00	7750	20240304	-38.32	4155	20241114	15.04	5330	-10.32	20250123	4655	2.69	20250102	7300	-34.52	20240513	4155	15.04	20241114	0.07	N	267790	500	39 억	19010	N	N	N	N
98	20250312	161034	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4665	-215	5	-4.41	19816190	4142	108.80	4880	4880	4665	6340	3420	4880	4786.83	0.24	0	5040	4960	4880	4800	4720	4920	4760	39	1460	500	3410	5	1	7888500	368	6.11	1.09	12	0.05	763.00	4295.00	7750	20240304	-39.81	4155	20241114	12.27	5330	-12.48	20250123	4655	0.21	20250102	7300	-36.10	20240513	4155	12.27	20241114	0.09	N	267790	500	39 억	19012	N	N	N	N
99	20250312	151036	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4805	-75	5	-1.54	9136770	1894	49.75	4880	4880	4800	6340	3420	4880	4824.06	0.24	-34	5040	4960	4880	4800	4720	4920	4760	39	1460	500	3410	5	1	7888500	379	6.30	1.12	12	0.02	763.00	4295.00	7750	20240304	-38.00	4155	20241114	15.64	5330	-9.85	20250123	4655	3.22	20250102	7300	-34.18	20240513	4155	15.64	20241114	0.09	N	267790	500	39 억	19012	N	N	N	N
100	20250312	141033	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4840	-40	5	-0.82	5446855	1130	29.68	4880	4880	4800	6340	3420	4880	4820.23	0.24	0	5040	4960	4880	4800	4720	4920	4760	39	1460	500	3410	5	1	7888500	382	6.34	1.13	12	0.01	763.00	4295.00	7750	20240304	-37.55	4155	20241114	16.49	5330	-9.19	20250123	4655	3.97	20250102	7300	-33.70	20240513	4155	16.49	20241114	0.09	N	267790	500	39 억	19012	N	N	N	N
101	20250312	131035	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4850	-30	5	-0.61	5364555	1113	29.24	4880	4880	4800	6340	3420	4880	4819.91	0.24	0	5040	4960	4880	4800	4720	4920	4760	39	1460	500	3410	5	1	7888500	383	6.36	1.13	12	0.01	763.00	4295.00	7750	20240304	-37.42	4155	20241114	16.73	5330	-9.01	20250123	4655	4.19	20250102	7300	-33.56	20240513	4155	16.73	20241114	0.09	N	267790	500	39 억	19012	N	N	N	N
102	20250312	121037	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4820	-60	5	-1.23	4710840	978	25.69	4880	4880	4800	6340	3420	4880	4816.81	0.24	0	5040	4960	4880	4800	4720	4920	4760	39	1460	500	3410	5	1	7888500	380	6.32	1.12	12	0.01	763.00	4295.00	7750	20240304	-37.81	4155	20241114	16.00	5330	-9.57	20250123	4655	3.54	20250102	7300	-33.97	20240513	4155	16.00	20241114	0.09	N	267790	500	39 억	19012	N	N	N	N
103	20250312	111030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4810	-70	5	-1.43	3682085	764	20.07	4880	4880	4800	6340	3420	4880	4819.48	0.24	-1	5040	4960	4880	4800	4720	4920	4760	39	1460	500	3410	5	1	7888500	379	6.30	1.12	12	0.01	763.00	4295.00	7750	20240304	-37.94	4155	20241114	15.76	5330	-9.76	20250123	4655	3.33	20250102	7300	-34.11	20240513	4155	15.76	20241114	0.09	N	267790	500	39 억	19012	N	N	N	N
104	20250312	101032	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4805	-75	5	-1.54	1436465	297	7.80	4880	4880	4800	6340	3420	4880	4836.58	0.24	-1	5040	4960	4880	4800	4720	4920	4760	39	1460	500	3410	5	1	7888500	379	6.30	1.12	12	0.00	763.00	4295.00	7750	20240304	-38.00	4155	20241114	15.64	5330	-9.85	20250123	4655	3.22	20250102	7300	-34.18	20240513	4155	15.64	20241114	0.09	N	267790	500	39 억	19012	N	N	N	N
105	20250312	091039	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4880	0	3	0.00	248880	51	1.34	4880	4880	4880	6340	3420	4880	4880.00	0.24	-7	5040	4960	4880	4800	4720	4920	4760	39	1460	500	3410	5	1	7888500	385	6.40	1.14	12	0.00	763.00	4295.00	7750	20240304	-37.03	4155	20241114	17.45	5330	-8.44	20250123	4655	4.83	20250102	7300	-33.15	20240513	4155	17.45	20241114	0.09	N	267790	500	39 억	19012	N	N	N	N
106	20250311	161026	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4880	-80	5	-1.61	18550590	3807	56.55	4960	4960	4800	6440	3475	4960	4872.76	0.24	-35	5120	5040	4900	4820	4680	5080	4860	39	1480	500	3470	5	1	7888500	385	6.40	1.14	12	0.05	763.00	4295.00	7750	20240304	-37.03	4155	20241114	17.45	5330	-8.44	20250123	4655	4.83	20250102	7300	-33.15	20240513	4155	17.45	20241114	0.09	N	267790	500	39 억	18986	N	N	N	N
107	20250311	151030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4880	-80	5	-1.61	17542445	3600	53.48	4960	4960	4800	6440	3475	4960	4872.90	0.24	-10	5120	5040	4900	4820	4680	5080	4860	39	1480	500	3470	5	1	7888500	385	6.40	1.14	12	0.05	763.00	4295.00	7750	20240304	-37.03	4155	20241114	17.45	5330	-8.44	20250123	4655	4.83	20250102	7300	-33.15	20240513	4155	17.45	20241114	0.09	N	267790	500	39 억	18986	N	N	N	N
108	20250311	141032	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	-70	5	-1.41	14000665	2864	42.54	4960	4960	4800	6440	3475	4960	4888.50	0.24	-100	5120	5040	4900	4820	4680	5080	4860	39	1480	500	3470	5	1	7888500	386	6.41	1.14	12	0.04	763.00	4295.00	7750	20240304	-36.90	4155	20241114	17.69	5330	-8.26	20250123	4655	5.05	20250102	7300	-33.01	20240513	4155	17.69	20241114	0.09	N	267790	500	39 억	18986	N	N	N	N
109	20250311	131030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-25	5	-0.50	11583630	2367	35.16	4960	4960	4850	6440	3475	4960	4893.80	0.24	-100	5120	5040	4900	4820	4680	5080	4860	39	1480	500	3470	5	1	7888500	389	6.47	1.15	12	0.03	763.00	4295.00	7750	20240304	-36.32	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7300	-32.40	20240513	4155	18.77	20241114	0.09	N	267790	500	39 억	18986	N	N	N	N
110	20250311	121028	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4895	-65	5	-1.31	7565315	1548	22.99	4960	4960	4850	6440	3475	4960	4887.15	0.24	-140	5120	5040	4900	4820	4680	5080	4860	39	1480	500	3470	5	1	7888500	386	6.42	1.14	12	0.02	763.00	4295.00	7750	20240304	-36.84	4155	20241114	17.81	5330	-8.16	20250123	4655	5.16	20250102	7300	-32.95	20240513	4155	17.81	20241114	0.09	N	267790	500	39 억	18986	N	N	N	N
111	20250311	111028	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4895	-65	5	-1.31	6510925	1333	19.80	4960	4960	4850	6440	3475	4960	4884.41	0.24	-140	5120	5040	4900	4820	4680	5080	4860	39	1480	500	3470	5	1	7888500	386	6.42	1.14	12	0.02	763.00	4295.00	7750	20240304	-36.84	4155	20241114	17.81	5330	-8.16	20250123	4655	5.16	20250102	7300	-32.95	20240513	4155	17.81	20241114	0.09	N	267790	500	39 억	18986	N	N	N	N
112	20250311	101029	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4875	-85	5	-1.71	3746455	765	11.36	4960	4960	4875	6440	3475	4960	4897.33	0.24	-44	5120	5040	4900	4820	4680	5080	4860	39	1480	500	3470	5	1	7888500	385	6.39	1.14	12	0.01	763.00	4295.00	7750	20240304	-37.10	4155	20241114	17.33	5330	-8.54	20250123	4655	4.73	20250102	7300	-33.22	20240513	4155	17.33	20241114	0.09	N	267790	500	39 억	18986	N	N	N	N
113	20250311	091030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4895	-65	5	-1.31	621840	126	1.87	4960	4960	4895	6440	3475	4960	4935.24	0.24	-9	5120	5040	4900	4820	4680	5080	4860	39	1480	500	3470	5	1	7888500	386	6.42	1.14	12	0.00	763.00	4295.00	7750	20240304	-36.84	4155	20241114	17.81	5330	-8.16	20250123	4655	5.16	20250102	7300	-32.95	20240513	4155	17.81	20241114	0.09	N	267790	500	39 억	18986	N	N	N	N
114	20250310	161019	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	95	2	1.95	32508880	6732	456.72	4865	4980	4760	6320	3410	4865	4829.01	0.24	-57	4955	4910	4865	4820	4775	4887	4797	39	1455	500	3400	5	1	7888500	391	6.50	1.15	12	0.09	763.00	4295.00	7750	20240304	-36.00	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7300	-32.05	20240513	4155	19.37	20241114	0.09	N	267790	500	39 억	19043	N	N	N	N
115	20250310	151027	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4965	100	2	2.06	32384880	6707	455.02	4865	4980	4760	6320	3410	4865	4828.52	0.24	-56	4955	4910	4865	4820	4775	4887	4797	39	1455	500	3400	5	1	7888500	392	6.51	1.16	12	0.09	763.00	4295.00	7750	20240304	-35.94	4155	20241114	19.49	5330	-6.85	20250123	4655	6.66	20250102	7300	-31.99	20240513	4155	19.49	20241114	0.09	N	267790	500	39 억	19043	N	N	N	N
116	20250310	141025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	95	2	1.95	26808610	5574	378.15	4865	4980	4760	6320	3410	4865	4809.58	0.24	-38	4955	4910	4865	4820	4775	4887	4797	39	1455	500	3400	5	1	7888500	391	6.50	1.15	12	0.07	763.00	4295.00	7750	20240304	-36.00	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7300	-32.05	20240513	4155	19.37	20241114	0.09	N	267790	500	39 억	19043	N	N	N	N
117	20250310	131024	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4965	100	2	2.06	26754100	5563	377.41	4865	4980	4760	6320	3410	4865	4809.29	0.24	-38	4955	4910	4865	4820	4775	4887	4797	39	1455	500	3400	5	1	7888500	392	6.51	1.16	12	0.07	763.00	4295.00	7750	20240304	-35.94	4155	20241114	19.49	5330	-6.85	20250123	4655	6.66	20250102	7300	-31.99	20240513	4155	19.49	20241114	0.09	N	267790	500	39 억	19043	N	N	N	N
118	20250310	121021	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	25	2	0.51	24167845	5040	341.93	4865	4890	4760	6320	3410	4865	4795.21	0.24	-39	4955	4910	4865	4820	4775	4887	4797	39	1455	500	3400	5	1	7888500	386	6.41	1.14	12	0.06	763.00	4295.00	7750	20240304	-36.90	4155	20241114	17.69	5330	-8.26	20250123	4655	5.05	20250102	7300	-33.01	20240513	4155	17.69	20241114	0.09	N	267790	500	39 억	19043	N	N	N	N
119	20250310	111021	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4765	-100	5	-2.06	16512865	3445	233.72	4865	4865	4760	6320	3410	4865	4793.28	0.24	-39	4955	4910	4865	4820	4775	4887	4797	39	1455	500	3400	5	1	7888500	376	6.25	1.11	12	0.04	763.00	4295.00	7750	20240304	-38.52	4155	20241114	14.68	5330	-10.60	20250123	4655	2.36	20250102	7300	-34.73	20240513	4155	14.68	20241114	0.09	N	267790	500	39 억	19043	N	N	N	N
120	20250310	101022	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4805	-60	5	-1.23	2241325	463	31.41	4865	4865	4800	6320	3410	4865	4840.87	0.24	-10	4955	4910	4865	4820	4775	4887	4797	39	1455	500	3400	5	1	7888500	379	6.30	1.12	12	0.01	763.00	4295.00	7750	20240304	-38.00	4155	20241114	15.64	5330	-9.85	20250123	4655	3.22	20250102	7300	-34.18	20240513	4155	15.64	20241114	0.09	N	267790	500	39 억	19043	N	N	N	N
121	20250310	091023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4865	0	3	0.00	296765	61	4.14	4865	4865	4865	6320	3410	4865	4865.00	0.24	-9	4955	4910	4865	4820	4775	4887	4797	39	1455	500	3400	5	1	7888500	384	6.38	1.13	12	0.00	763.00	4295.00	7750	20240304	-37.23	4155	20241114	17.09	5330	-8.72	20250123	4655	4.51	20250102	7300	-33.36	20240513	4155	17.09	20241114	0.09	N	267790	500	39 억	19043	N	N	N	N
122	20250307	161019	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4865	-45	5	-0.92	7147855	1474	89.66	4910	4910	4820	6380	3440	4910	4849.29	0.24	6	4943	4926	4898	4881	4853	4912	4867	39	1470	500	3430	5	1	7888500	384	6.38	1.13	12	0.02	763.00	4295.00	7750	20240304	-37.23	4155	20241114	17.09	5330	-8.72	20250123	4655	4.51	20250102	7340	-33.72	20240307	4155	17.09	20241114	0.08	N	267790	500	39 억	19021	N	N	N	N
123	20250307	151024	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4835	-75	5	-1.53	6512610	1343	81.69	4910	4910	4820	6380	3440	4910	4849.30	0.24	5	4943	4926	4898	4881	4853	4912	4867	39	1470	500	3430	5	1	7888500	381	6.34	1.13	12	0.02	763.00	4295.00	7750	20240304	-37.61	4155	20241114	16.37	5330	-9.29	20250123	4655	3.87	20250102	7340	-34.13	20240307	4155	16.37	20241114	0.08	N	267790	500	39 억	19021	N	N	N	N
124	20250307	141020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4885	-25	5	-0.51	6265930	1292	78.59	4910	4910	4820	6380	3440	4910	4849.79	0.24	6	4943	4926	4898	4881	4853	4912	4867	39	1470	500	3430	5	1	7888500	385	6.40	1.14	12	0.02	763.00	4295.00	7750	20240304	-36.97	4155	20241114	17.57	5330	-8.35	20250123	4655	4.94	20250102	7340	-33.45	20240307	4155	17.57	20241114	0.08	N	267790	500	39 억	19021	N	N	N	N
125	20250307	131022	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4825	-85	5	-1.73	5717920	1179	71.72	4910	4910	4820	6380	3440	4910	4849.80	0.24	6	4943	4926	4898	4881	4853	4912	4867	39	1470	500	3430	5	1	7888500	381	6.32	1.12	12	0.01	763.00	4295.00	7750	20240304	-37.74	4155	20241114	16.13	5330	-9.47	20250123	4655	3.65	20250102	7340	-34.26	20240307	4155	16.13	20241114	0.08	N	267790	500	39 억	19021	N	N	N	N
126	20250307	121021	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	-20	5	-0.41	1265970	259	15.75	4910	4910	4860	6380	3440	4910	4887.92	0.24	-20	4943	4926	4898	4881	4853	4912	4867	39	1470	500	3430	5	1	7888500	386	6.41	1.14	12	0.00	763.00	4295.00	7750	20240304	-36.90	4155	20241114	17.69	5330	-8.26	20250123	4655	5.05	20250102	7340	-33.38	20240307	4155	17.69	20241114	0.08	N	267790	500	39 억	19021	N	N	N	N
127	20250307	111020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4895	-15	5	-0.31	1011680	207	12.59	4910	4910	4860	6380	3440	4910	4887.34	0.24	-20	4943	4926	4898	4881	4853	4912	4867	39	1470	500	3430	5	1	7888500	386	6.42	1.14	12	0.00	763.00	4295.00	7750	20240304	-36.84	4155	20241114	17.81	5330	-8.16	20250123	4655	5.16	20250102	7340	-33.31	20240307	4155	17.81	20241114	0.08	N	267790	500	39 억	19021	N	N	N	N
128	20250307	101017	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4875	-35	5	-0.71	495145	101	6.14	4910	4910	4870	6380	3440	4910	4902.43	0.24	-2	4943	4926	4898	4881	4853	4912	4867	39	1470	500	3430	5	1	7888500	385	6.39	1.14	12	0.00	763.00	4295.00	7750	20240304	-37.10	4155	20241114	17.33	5330	-8.54	20250123	4655	4.73	20250102	7340	-33.58	20240307	4155	17.33	20241114	0.08	N	267790	500	39 억	19021	N	N	N	N
129	20250307	091025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	0	3	0.00	274960	56	3.41	4910	4910	4910	6380	3440	4910	4910.00	0.24	0	4943	4926	4898	4881	4853	4912	4867	39	1470	500	3430	5	1	7888500	387	6.44	1.14	12	0.00	763.00	4295.00	7750	20240304	-36.65	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7340	-33.11	20240307	4155	18.17	20241114	0.08	N	267790	500	39 억	19021	N	N	N	N
130	20250306	161014	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	-5	5	-0.10	8054400	1644	34.49	4915	4915	4870	6380	3445	4915	4899.27	0.24	-82	5048	4981	4903	4836	4758	5015	4870	39	1465	500	3440	5	1	7888500	387	6.44	1.14	12	0.02	763.00	4295.00	7750	20240304	-36.65	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7340	-33.11	20240307	4155	18.17	20241114	0.08	N	267790	500	39 억	19083	N	N	N	N
131	20250306	151014	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-15	5	-0.31	7391550	1509	31.66	4915	4915	4870	6380	3445	4915	4898.31	0.24	-83	5048	4981	4903	4836	4758	5015	4870	39	1465	500	3440	5	1	7888500	387	6.42	1.14	12	0.02	763.00	4295.00	7750	20240304	-36.77	4155	20241114	17.93	5330	-8.07	20250123	4655	5.26	20250102	7340	-33.24	20240307	4155	17.93	20241114	0.08	N	267790	500	39 억	19083	N	N	N	N
132	20250306	141013	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-15	5	-0.31	7200485	1470	30.84	4915	4915	4870	6380	3445	4915	4898.29	0.24	-83	5048	4981	4903	4836	4758	5015	4870	39	1465	500	3440	5	1	7888500	387	6.42	1.14	12	0.02	763.00	4295.00	7750	20240304	-36.77	4155	20241114	17.93	5330	-8.07	20250123	4655	5.26	20250102	7340	-33.24	20240307	4155	17.93	20241114	0.08	N	267790	500	39 억	19083	N	N	N	N
133	20250306	131014	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-15	5	-0.31	6391985	1305	27.38	4915	4915	4870	6380	3445	4915	4898.07	0.24	-83	5048	4981	4903	4836	4758	5015	4870	39	1465	500	3440	5	1	7888500	387	6.42	1.14	12	0.02	763.00	4295.00	7750	20240304	-36.77	4155	20241114	17.93	5330	-8.07	20250123	4655	5.26	20250102	7340	-33.24	20240307	4155	17.93	20241114	0.08	N	267790	500	39 억	19083	N	N	N	N
134	20250306	121013	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-15	5	-0.31	4490935	917	19.24	4915	4915	4870	6380	3445	4915	4897.42	0.24	-83	5048	4981	4903	4836	4758	5015	4870	39	1465	500	3440	5	1	7888500	387	6.42	1.14	12	0.01	763.00	4295.00	7750	20240304	-36.77	4155	20241114	17.93	5330	-8.07	20250123	4655	5.26	20250102	7340	-33.24	20240307	4155	17.93	20241114	0.08	N	267790	500	39 억	19083	N	N	N	N
135	20250306	111010	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-15	5	-0.31	1935420	395	8.29	4915	4915	4870	6380	3445	4915	4899.80	0.24	-83	5048	4981	4903	4836	4758	5015	4870	39	1465	500	3440	5	1	7888500	387	6.42	1.14	12	0.01	763.00	4295.00	7750	20240304	-36.77	4155	20241114	17.93	5330	-8.07	20250123	4655	5.26	20250102	7340	-33.24	20240307	4155	17.93	20241114	0.08	N	267790	500	39 억	19083	N	N	N	N
136	20250306	101012	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	0	3	0.00	529330	108	2.27	4915	4915	4870	6380	3445	4915	4901.20	0.24	-61	5048	4981	4903	4836	4758	5015	4870	39	1465	500	3440	5	1	7888500	388	6.44	1.14	12	0.00	763.00	4295.00	7750	20240304	-36.58	4155	20241114	18.29	5330	-7.79	20250123	4655	5.59	20250102	7340	-33.04	20240307	4155	18.29	20241114	0.08	N	267790	500	39 억	19083	N	N	N	N
137	20250306	091016	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	0	3	0.00	9830	2	0.04	4915	4915	4915	6380	3445	4915	4915.00	0.24	0	5048	4981	4903	4836	4758	5015	4870	39	1465	500	3440	5	1	7888500	388	6.44	1.14	12	0.00	763.00	4295.00	7750	20240304	-36.58	4155	20241114	18.29	5330	-7.79	20250123	4655	5.59	20250102	7340	-33.04	20240307	4155	18.29	20241114	0.08	N	267790	500	39 억	19083	N	N	N	N
138	20250305	161002	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	5	2	0.10	23237810	4767	80.76	4900	4970	4825	6380	3440	4910	4874.72	0.24	-1099	5006	4957	4896	4847	4786	4927	4817	39	1470	500	3430	5	1	7888500	388	6.44	1.14	12	0.06	763.00	4295.00	7750	20240304	-36.58	4155	20241114	18.29	5330	-7.79	20250123	4655	5.59	20250102	7400	-33.58	20240305	4155	18.29	20241114	0.08	N	267790	500	39 억	18990	N	N	N	N
139	20250305	151006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4830	-80	5	-1.63	20932545	4296	72.78	4900	4970	4825	6380	3440	4910	4872.57	0.24	-952	5006	4957	4896	4847	4786	4927	4817	39	1470	500	3430	5	1	7888500	381	6.33	1.12	12	0.05	763.00	4295.00	7750	20240304	-37.68	4155	20241114	16.25	5330	-9.38	20250123	4655	3.76	20250102	7400	-34.73	20240305	4155	16.25	20241114	0.08	N	267790	500	39 억	18990	N	N	N	N
140	20250305	141005	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4845	-65	5	-1.32	13790805	2820	47.77	4900	4970	4845	6380	3440	4910	4890.36	0.24	-433	5006	4957	4896	4847	4786	4927	4817	39	1470	500	3430	5	1	7888500	382	6.35	1.13	12	0.04	763.00	4295.00	7750	20240304	-37.48	4155	20241114	16.61	5330	-9.10	20250123	4655	4.08	20250102	7400	-34.53	20240305	4155	16.61	20241114	0.08	N	267790	500	39 억	18990	N	N	N	N
141	20250305	131001	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4895	-15	5	-0.31	6541655	1333	22.58	4900	4970	4895	6380	3440	4910	4907.47	0.24	-107	5006	4957	4896	4847	4786	4927	4817	39	1470	500	3430	5	1	7888500	386	6.42	1.14	12	0.02	763.00	4295.00	7750	20240304	-36.84	4155	20241114	17.81	5330	-8.16	20250123	4655	5.16	20250102	7400	-33.85	20240305	4155	17.81	20241114	0.08	N	267790	500	39 억	18990	N	N	N	N
142	20250305	121004	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	0	3	0.00	3669635	748	12.67	4900	4910	4895	6380	3440	4910	4905.93	0.24	-76	5006	4957	4896	4847	4786	4927	4817	39	1470	500	3430	5	1	7888500	387	6.44	1.14	12	0.01	763.00	4295.00	7750	20240304	-36.65	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7400	-33.65	20240305	4155	18.17	20241114	0.08	N	267790	500	39 억	18990	N	N	N	N
143	20250305	110958	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	0	3	0.00	2393035	488	8.27	4900	4910	4895	6380	3440	4910	4903.76	0.24	-76	5006	4957	4896	4847	4786	4927	4817	39	1470	500	3430	5	1	7888500	387	6.44	1.14	12	0.01	763.00	4295.00	7750	20240304	-36.65	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7400	-33.65	20240305	4155	18.17	20241114	0.08	N	267790	500	39 억	18990	N	N	N	N
144	20250305	101002	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	0	3	0.00	1690960	345	5.84	4900	4910	4895	6380	3440	4910	4901.33	0.24	-65	5006	4957	4896	4847	4786	4927	4817	39	1470	500	3430	5	1	7888500	387	6.44	1.14	12	0.00	763.00	4295.00	7750	20240304	-36.65	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7400	-33.65	20240305	4155	18.17	20241114	0.08	N	267790	500	39 억	18990	N	N	N	N
145	20250305	091002	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-10	5	-0.20	793475	162	2.74	4900	4900	4895	6380	3440	4910	4897.99	0.24	-45	5006	4957	4896	4847	4786	4927	4817	39	1470	500	3430	5	1	7888500	387	6.42	1.14	12	0.00	763.00	4295.00	7750	20240304	-36.77	4155	20241114	17.93	5330	-8.07	20250123	4655	5.26	20250102	7400	-33.78	20240305	4155	17.93	20241114	0.08	N	267790	500	39 억	18990	N	N	N	N
146	20250304	160952	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	-35	5	-0.71	28691630	5903	143.24	4945	4945	4835	6420	3465	4945	4860.52	0.24	135	5121	5032	4941	4852	4761	4987	4807	39	1475	500	3460	5	1	7888500	387	6.44	1.14	12	0.07	763.00	4295.00	7750	20240304	-36.65	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7750	-36.65	20240304	4155	18.17	20241114	0.08	N	267790	500	39 억	18857	N	N	N	N
147	20250304	150948	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4845	-100	5	-2.02	18308940	3762	91.29	4945	4945	4845	6420	3465	4945	4866.81	0.24	222	5121	5032	4941	4852	4761	4987	4807	39	1475	500	3460	5	1	7888500	382	6.35	1.13	12	0.05	763.00	4295.00	7750	20240304	-37.48	4155	20241114	16.61	5330	-9.10	20250123	4655	4.08	20250102	7750	-37.48	20240304	4155	16.61	20241114	0.08	N	267790	500	39 억	18857	N	N	N	N
148	20250304	140952	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4855	-90	5	-1.82	15415120	3165	76.80	4945	4945	4850	6420	3465	4945	4870.50	0.24	226	5121	5032	4941	4852	4761	4987	4807	39	1475	500	3460	5	1	7888500	383	6.36	1.13	12	0.04	763.00	4295.00	7750	20240304	-37.35	4155	20241114	16.85	5330	-8.91	20250123	4655	4.30	20250102	7750	-37.35	20240304	4155	16.85	20241114	0.08	N	267790	500	39 억	18857	N	N	N	N
149	20250304	130949	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4855	-90	5	-1.82	14735765	3025	73.40	4945	4945	4850	6420	3465	4945	4871.33	0.24	212	5121	5032	4941	4852	4761	4987	4807	39	1475	500	3460	5	1	7888500	383	6.36	1.13	12	0.04	763.00	4295.00	7750	20240304	-37.35	4155	20241114	16.85	5330	-8.91	20250123	4655	4.30	20250102	7750	-37.35	20240304	4155	16.85	20241114	0.08	N	267790	500	39 억	18857	N	N	N	N
150	20250304	120947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4860	-85	5	-1.72	7705720	1577	38.27	4945	4945	4860	6420	3465	4945	4886.32	0.24	7	5121	5032	4941	4852	4761	4987	4807	39	1475	500	3460	5	1	7888500	383	6.37	1.13	12	0.02	763.00	4295.00	7750	20240304	-37.29	4155	20241114	16.97	5330	-8.82	20250123	4655	4.40	20250102	7750	-37.29	20240304	4155	16.97	20241114	0.08	N	267790	500	39 억	18857	N	N	N	N
151	20250304	110951	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4900	-45	5	-0.91	2962925	604	14.66	4945	4945	4880	6420	3465	4945	4905.50	0.24	-6	5121	5032	4941	4852	4761	4987	4807	39	1475	500	3460	5	1	7888500	387	6.42	1.14	12	0.01	763.00	4295.00	7750	20240304	-36.77	4155	20241114	17.93	5330	-8.07	20250123	4655	5.26	20250102	7750	-36.77	20240304	4155	17.93	20241114	0.08	N	267790	500	39 억	18857	N	N	N	N
152	20250304	100945	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	-40	5	-0.81	2560805	522	12.67	4945	4945	4880	6420	3465	4945	4905.76	0.24	-6	5121	5032	4941	4852	4761	4987	4807	39	1475	500	3460	5	1	7888500	387	6.43	1.14	12	0.01	763.00	4295.00	7750	20240304	-36.71	4155	20241114	18.05	5330	-7.97	20250123	4655	5.37	20250102	7750	-36.71	20240304	4155	18.05	20241114	0.08	N	267790	500	39 억	18857	N	N	N	N
153	20250304	090942	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4880	-65	5	-1.31	473550	96	2.33	4945	4945	4880	6420	3465	4945	4932.81	0.24	0	5121	5032	4941	4852	4761	4987	4807	39	1475	500	3460	5	1	7888500	385	6.40	1.14	12	0.00	763.00	4295.00	7750	20240304	-37.03	4155	20241114	17.45	5330	-8.44	20250123	4655	4.83	20250102	7750	-37.03	20240304	4155	17.45	20241114	0.08	N	267790	500	39 억	18857	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History