KissMeData/008290/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	483	1	2	0.21	234130930	481742	47.08	482	503	470	626	338	482	486.01	2.29	0	24084	556	518	499	461	442	509	452	203	144	500	320	1	1	40693679	197	-7.43	1.60	12	1.18	-65.00	301.00	850	20240730	-43.18	425	20241210	13.65	642	-24.77	20250124	433	11.55	20250122	850	-43.18	20240730	425	13.65	20241210	0.00	N	008290	500	203 억		933687	N	N	0	N	00	N
3	20250228	150241	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	485	3	2	0.62	220824911	454163	44.38	482	503	470	626	338	482	486.22	2.29	0	24374	556	518	499	461	442	509	452	203	144	500	320	1	1	40693679	197	-7.46	1.61	12	1.12	-65.00	301.00	850	20240730	-42.94	425	20241210	14.12	642	-24.45	20250124	433	12.01	20250122	850	-42.94	20240730	425	14.12	20241210	0.00	N	008290	500	203 억		933687	N	N	0	N	00	N
4	20250228	140241	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	486	4	2	0.83	202292402	416082	40.66	482	503	470	626	338	482	486.18	2.29	0	25652	556	518	499	461	442	509	452	203	144	500	320	1	1	40693679	198	-7.48	1.61	12	1.02	-65.00	301.00	850	20240730	-42.82	425	20241210	14.35	642	-24.30	20250124	433	12.24	20250122	850	-42.82	20240730	425	14.35	20241210	0.00	N	008290	500	203 억		933687	N	N	0	N	00	N
5	20250228	130241	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	479	-3	5	-0.62	196512275	404025	39.48	482	503	470	626	338	482	486.39	2.29	0	25054	556	518	499	461	442	509	452	203	144	500	320	1	1	40693679	195	-7.37	1.59	12	0.99	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	642	-25.39	20250124	433	10.62	20250122	850	-43.65	20240730	425	12.71	20241210	0.00	N	008290	500	203 억		933687	N	N	0	N	00	N
6	20250228	120239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	477	-5	5	-1.04	183981638	377628	36.90	482	503	470	626	338	482	487.20	2.29	0	25429	556	518	499	461	442	509	452	203	144	500	320	1	1	40693679	194	-7.34	1.58	12	0.93	-65.00	301.00	850	20240730	-43.88	425	20241210	12.24	642	-25.70	20250124	433	10.16	20250122	850	-43.88	20240730	425	12.24	20241210	0.00	N	008290	500	203 억		933687	N	N	0	N	00	N
7	20250228	110240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	474	-8	5	-1.66	178792133	366679	35.83	482	503	470	626	338	482	487.60	2.29	0	24671	556	518	499	461	442	509	452	203	144	500	320	1	1	40693679	193	-7.29	1.57	12	0.90	-65.00	301.00	850	20240730	-44.24	425	20241210	11.53	642	-26.17	20250124	433	9.47	20250122	850	-44.24	20240730	425	11.53	20241210	0.00	N	008290	500	203 억		933687	N	N	0	N	00	N
8	20250228	100239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	479	-3	5	-0.62	161273647	329804	32.23	482	503	471	626	338	482	489.00	2.29	0	26596	556	518	499	461	442	509	452	203	144	500	320	1	1	40693679	195	-7.37	1.59	12	0.81	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	642	-25.39	20250124	433	10.62	20250122	850	-43.65	20240730	425	12.71	20241210	0.00	N	008290	500	203 억		933687	N	N	0	N	00	N
9	20250228	090240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	503	21	2	4.36	48087841	96734	9.45	482	503	482	626	338	482	497.11	2.29	0	3978	556	518	499	461	442	509	452	203	144	500	320	1	1	40693679	205	-7.74	1.67	12	0.24	-65.00	301.00	850	20240730	-40.82	425	20241210	18.35	642	-21.65	20250124	433	16.17	20250122	850	-40.82	20240730	425	18.35	20241210	0.00	N	008290	500	203 억		933687	N	N	0	N	00	N
10	20250227	160238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	482	-40	5	-7.66	512652913	1017401	19.23	521	537	480	678	366	522	503.90	2.27	0	10439	653	587	545	479	437	566	458	203	156	500	350	1	1	40693679	196	-7.42	1.60	12	2.50	-65.00	301.00	850	20240730	-43.29	425	20241210	13.41	642	-24.92	20250124	433	11.32	20250122	850	-43.29	20240730	425	13.41	20241210	0.00	N	008290	500	203 억		923248	N	N	0	N	00	N
11	20250227	150238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	491	-31	5	-5.94	482782866	956185	18.08	521	537	480	678	366	522	504.91	2.27	0	14302	653	587	545	479	437	566	458	203	156	500	350	1	1	40693679	200	-7.55	1.63	12	2.35	-65.00	301.00	850	20240730	-42.24	425	20241210	15.53	642	-23.52	20250124	433	13.39	20250122	850	-42.24	20240730	425	15.53	20241210	0.00	N	008290	500	203 억		923248	N	N	0	N	00	N
12	20250227	140239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	489	-33	5	-6.32	454237854	897862	16.97	521	537	480	678	366	522	505.91	2.27	0	21329	653	587	545	479	437	566	458	203	156	500	350	1	1	40693679	199	-7.52	1.62	12	2.21	-65.00	301.00	850	20240730	-42.47	425	20241210	15.06	642	-23.83	20250124	433	12.93	20250122	850	-42.47	20240730	425	15.06	20241210	0.00	N	008290	500	203 억		923248	N	N	0	N	00	N
13	20250227	130238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	486	-36	5	-6.90	390965853	767222	14.50	521	537	484	678	366	522	509.59	2.27	0	16975	653	587	545	479	437	566	458	203	156	500	350	1	1	40693679	198	-7.48	1.61	12	1.89	-65.00	301.00	850	20240730	-42.82	425	20241210	14.35	642	-24.30	20250124	433	12.24	20250122	850	-42.82	20240730	425	14.35	20241210	0.00	N	008290	500	203 억		923248	N	N	0	N	00	N
14	20250227	120238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	502	-20	5	-3.83	298167464	578205	10.93	521	537	494	678	366	522	515.68	2.27	0	3833	653	587	545	479	437	566	458	203	156	500	350	1	1	40693679	204	-7.72	1.67	12	1.42	-65.00	301.00	850	20240730	-40.94	425	20241210	18.12	642	-21.81	20250124	433	15.94	20250122	850	-40.94	20240730	425	18.12	20241210	0.00	N	008290	500	203 억		923248	N	N	0	N	00	N
15	20250227	110240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	514	-8	5	-1.53	225441085	434229	8.21	521	537	510	678	366	522	519.18	2.27	0	6432	653	587	545	479	437	566	458	203	156	500	350	1	1	40693679	209	-7.91	1.71	12	1.07	-65.00	301.00	850	20240730	-39.53	425	20241210	20.94	642	-19.94	20250124	433	18.71	20250122	850	-39.53	20240730	425	20.94	20241210	0.00	N	008290	500	203 억		923248	N	N	0	N	00	N
16	20250227	100247	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	513	-9	5	-1.72	190623003	366375	6.93	521	537	510	678	366	522	520.29	2.27	0	-524	653	587	545	479	437	566	458	203	156	500	350	1	1	40693679	209	-7.89	1.70	12	0.90	-65.00	301.00	850	20240730	-39.65	425	20241210	20.71	642	-20.09	20250124	433	18.48	20250122	850	-39.65	20240730	425	20.71	20241210	0.00	N	008290	500	203 억		923248	N	N	0	N	00	N
17	20250227	090246	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	527	5	2	0.96	70309706	133331	2.52	521	537	520	678	366	522	527.33	2.27	0	11269	653	587	545	479	437	566	458	203	156	500	350	1	1	40693679	214	-8.11	1.75	12	0.33	-65.00	301.00	850	20240730	-38.00	425	20241210	24.00	642	-17.91	20250124	433	21.71	20250122	850	-38.00	20240730	425	24.00	20241210	0.00	N	008290	500	203 억		923248	N	N	0	N	00	N
18	20250226	160239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	522	-64	5	-10.92	2979067105	5270730	45.96	598	611	503	761	411	586	565.23	2.26	0	-1191	670	628	544	502	418	649	523	203	175	500	390	1	1	40693679	212	-8.03	1.73	12	12.95	-65.00	301.00	850	20240730	-38.59	425	20241210	22.82	642	-18.69	20250124	433	20.55	20250122	850	-38.59	20240730	425	22.82	20241210	0.00	N	008290	500	203 억		920177	N	N	0	N	00	N
19	20250226	150239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	517	-69	5	-11.77	2918136757	5153309	44.94	598	611	503	761	411	586	566.26	2.26	0	-2040	670	628	544	502	418	649	523	203	175	500	390	1	1	40693679	210	-7.95	1.72	12	12.66	-65.00	301.00	850	20240730	-39.18	425	20241210	21.65	642	-19.47	20250124	433	19.40	20250122	850	-39.18	20240730	425	21.65	20241210	0.00	N	008290	500	203 억		920177	N	N	0	N	00	N
20	20250226	140239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	514	-72	5	-12.29	2855713828	5032581	43.89	598	611	503	761	411	586	567.45	2.26	0	9047	670	628	544	502	418	649	523	203	175	500	390	1	1	40693679	209	-7.91	1.71	12	12.37	-65.00	301.00	850	20240730	-39.53	425	20241210	20.94	642	-19.94	20250124	433	18.71	20250122	850	-39.53	20240730	425	20.94	20241210	0.00	N	008290	500	203 억		920177	N	N	0	N	00	N
21	20250226	130240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	513	-73	5	-12.46	2787838274	4900457	42.73	598	611	503	761	411	586	568.89	2.26	0	4440	670	628	544	502	418	649	523	203	175	500	390	1	1	40693679	209	-7.89	1.70	12	12.04	-65.00	301.00	850	20240730	-39.65	425	20241210	20.71	642	-20.09	20250124	433	18.48	20250122	850	-39.65	20240730	425	20.71	20241210	0.00	N	008290	500	203 억		920177	N	N	0	N	00	N
22	20250226	120239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	527	-59	5	-10.07	2643558858	4621735	40.30	598	611	526	761	411	586	571.98	2.26	0	-4636	670	628	544	502	418	649	523	203	175	500	390	1	1	40693679	214	-8.11	1.75	12	11.36	-65.00	301.00	850	20240730	-38.00	425	20241210	24.00	642	-17.91	20250124	433	21.71	20250122	850	-38.00	20240730	425	24.00	20241210	0.00	N	008290	500	203 억		920177	N	N	0	N	00	N
23	20250226	110238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	539	-47	5	-8.02	2515201025	4379536	38.19	598	611	531	761	411	586	574.31	2.26	0	-2857	670	628	544	502	418	649	523	203	175	500	390	1	1	40693679	219	-8.29	1.79	12	10.76	-65.00	301.00	850	20240730	-36.59	425	20241210	26.82	642	-16.04	20250124	433	24.48	20250122	850	-36.59	20240730	425	26.82	20241210	0.00	N	008290	500	203 억		920177	N	N	0	N	00	N
24	20250226	100238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	540	-46	5	-7.85	2276802380	3935799	34.32	598	611	534	761	411	586	578.49	2.26	0	5746	670	628	544	502	418	649	523	203	175	500	390	1	1	40693679	220	-8.31	1.79	12	9.67	-65.00	301.00	850	20240730	-36.47	425	20241210	27.06	642	-15.89	20250124	433	24.71	20250122	850	-36.47	20240730	425	27.06	20241210	0.00	N	008290	500	203 억		920177	N	N	0	N	00	N
25	20250226	090240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	568	-18	5	-3.07	718217879	1224540	10.68	598	611	551	761	411	586	586.52	2.26	0	87136	670	628	544	502	418	649	523	203	175	500	390	1	1	40693679	231	-8.74	1.89	12	3.01	-65.00	301.00	850	20240730	-33.18	425	20241210	33.65	642	-11.53	20250124	433	31.18	20250122	850	-33.18	20240730	425	33.65	20241210	0.00	N	008290	500	203 억		920177	N	N	0	N	00	N
26	20250225	160238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	586	135	1	29.93	6463389562	11463954	6882.69	460	586	460	586	316	451	563.80	2.50	0	-102674	473	462	456	445	439	459	442	203	135	500	300	1	1	40693679	238	-9.02	1.95	12	28.17	-65.00	301.00	850	20240730	-31.06	425	20241210	37.88	642	-8.72	20250124	433	35.33	20250122	850	-31.06	20240730	425	37.88	20241210	0.00	N	008290	500	203 억		1018309	N	N	0	N	00	N
27	20250225	150238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	586	135	1	29.93	6452946456	11446133	6872.00	460	586	460	586	316	451	563.77	2.50	0	-103458	473	462	456	445	439	459	442	203	135	500	300	1	1	40693679	238	-9.02	1.95	12	28.13	-65.00	301.00	850	20240730	-31.06	425	20241210	37.88	642	-8.72	20250124	433	35.33	20250122	850	-31.06	20240730	425	37.88	20241210	0.00	N	008290	500	203 억		1018309	N	N	0	N	00	N
28	20250225	140237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	585	134	2	29.71	6105820577	10853415	6516.14	460	586	460	586	316	451	562.57	2.50	0	-100347	473	462	456	445	439	459	442	203	135	500	300	1	1	40693679	238	-9.00	1.94	12	26.67	-65.00	301.00	850	20240730	-31.18	425	20241210	37.65	642	-8.88	20250124	433	35.10	20250122	850	-31.18	20240730	425	37.65	20241210	0.00	N	008290	500	203 억		1018309	N	N	0	N	00	N
29	20250225	130238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	570	119	2	26.39	5272850880	9420026	5655.57	460	586	460	586	316	451	559.75	2.50	0	-113151	473	462	456	445	439	459	442	203	135	500	300	1	1	40693679	232	-8.77	1.89	12	23.15	-65.00	301.00	850	20240730	-32.94	425	20241210	34.12	642	-11.21	20250124	433	31.64	20250122	850	-32.94	20240730	425	34.12	20241210	0.00	N	008290	500	203 억		1018309	N	N	0	N	00	N
30	20250225	120237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	561	110	2	24.39	4030836951	7240176	4346.84	460	586	460	586	316	451	556.73	2.50	0	-105580	473	462	456	445	439	459	442	203	135	500	300	1	1	40693679	228	-8.63	1.86	12	17.79	-65.00	301.00	850	20240730	-34.00	425	20241210	32.00	642	-12.62	20250124	433	29.56	20250122	850	-34.00	20240730	425	32.00	20241210	0.00	N	008290	500	203 억		1018309	N	N	0	N	00	N
31	20250225	110237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	532	81	2	17.96	3262403068	5846174	3509.91	460	586	460	586	316	451	558.04	2.50	0	-65863	473	462	456	445	439	459	442	203	135	500	300	1	1	40693679	216	-8.18	1.77	12	14.37	-65.00	301.00	850	20240730	-37.41	425	20241210	25.18	642	-17.13	20250124	433	22.86	20250122	850	-37.41	20240730	425	25.18	20241210	0.00	N	008290	500	203 억		1018309	N	N	0	N	00	N
32	20250225	100236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	563	112	2	24.83	2733349705	4883251	2931.79	460	586	460	586	316	451	559.74	2.50	0	-86342	473	462	456	445	439	459	442	203	135	500	300	1	1	40693679	229	-8.66	1.87	12	12.00	-65.00	301.00	850	20240730	-33.76	425	20241210	32.47	642	-12.31	20250124	433	30.02	20250122	850	-33.76	20240730	425	32.47	20241210	0.00	N	008290	500	203 억		1018309	N	N	0	N	00	N
33	20250225	090238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	470	19	2	4.21	3169686	6815	4.09	460	470	460	586	316	451	465.10	2.50	0	-2597	473	462	456	445	439	459	442	203	135	500	300	1	1	40693679	191	-7.23	1.56	12	0.02	-65.00	301.00	850	20240730	-44.71	425	20241210	10.59	642	-26.79	20250124	433	8.55	20250122	850	-44.71	20240730	425	10.59	20241210	0.00	N	008290	500	203 억		1018309	N	N	0	N	00	N
34	20250224	160235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	-7	5	-1.53	75410989	166557	63.55	456	467	450	595	321	458	452.76	2.45	0	26315	529	493	475	439	421	484	430	203	137	500	310	1	1	40693679	184	-6.94	1.50	12	0.41	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		995025	N	N	0	N	00	N
35	20250224	150236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	-6	5	-1.31	69921519	154396	58.91	456	467	450	595	321	458	452.87	2.45	0	22524	529	493	475	439	421	484	430	203	137	500	310	1	1	40693679	184	-6.95	1.50	12	0.38	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		995025	N	N	0	N	00	N
36	20250224	140236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	455	-3	5	-0.66	52587069	116113	44.31	456	467	450	595	321	458	452.90	2.45	0	21612	529	493	475	439	421	484	430	203	137	500	310	1	1	40693679	185	-7.00	1.51	12	0.29	-65.00	301.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	0.00	N	008290	500	203 억		995025	N	N	0	N	00	N
37	20250224	130236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	459	1	2	0.22	48817098	107796	41.13	456	467	450	595	321	458	452.87	2.45	0	22052	529	493	475	439	421	484	430	203	137	500	310	1	1	40693679	187	-7.06	1.52	12	0.26	-65.00	301.00	850	20240730	-46.00	425	20241210	8.00	642	-28.50	20250124	433	6.00	20250122	850	-46.00	20240730	425	8.00	20241210	0.00	N	008290	500	203 억		995025	N	N	0	N	00	N
38	20250224	120235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	458	0	3	0.00	47532982	104998	40.07	456	467	450	595	321	458	452.70	2.45	0	22186	529	493	475	439	421	484	430	203	137	500	310	1	1	40693679	186	-7.05	1.52	12	0.26	-65.00	301.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	0.00	N	008290	500	203 억		995025	N	N	0	N	00	N
39	20250224	110235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	453	-5	5	-1.09	40701370	89975	34.33	456	467	450	595	321	458	452.36	2.45	0	24864	529	493	475	439	421	484	430	203	137	500	310	1	1	40693679	184	-6.97	1.50	12	0.22	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	0.00	N	008290	500	203 억		995025	N	N	0	N	00	N
40	20250224	100235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	456	-2	5	-0.44	37172821	82200	31.37	456	467	450	595	321	458	452.22	2.45	0	26592	529	493	475	439	421	484	430	203	137	500	310	1	1	40693679	186	-7.02	1.51	12	0.20	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	0.00	N	008290	500	203 억		995025	N	N	0	N	00	N
41	20250224	090236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	456	-2	5	-0.44	1892660	4152	1.58	456	456	455	595	321	458	455.84	2.45	0	2739	529	493	475	439	421	484	430	203	137	500	310	1	1	40693679	186	-7.02	1.51	12	0.01	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	0.00	N	008290	500	203 억		995025	N	N	0	N	00	N
42	20250221	160235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	458	-33	5	-6.72	122618451	262069	75.17	491	511	457	638	344	491	467.89	2.40	0	19411	527	509	482	464	437	518	473	203	147	500	330	1	1	40693679	186	-7.05	1.52	12	0.64	-65.00	301.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	0.00	N	008290	500	203 억		975614	N	N	0	N	00	N
43	20250221	150235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	466	-25	5	-5.09	110675578	236069	67.71	491	511	457	638	344	491	468.83	2.40	0	19187	527	509	482	464	437	518	473	203	147	500	330	1	1	40693679	190	-7.17	1.55	12	0.58	-65.00	301.00	850	20240730	-45.18	425	20241210	9.65	642	-27.41	20250124	433	7.62	20250122	850	-45.18	20240730	425	9.65	20241210	0.00	N	008290	500	203 억		975614	N	N	0	N	00	N
44	20250221	140235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	468	-23	5	-4.68	105702039	225404	64.65	491	511	457	638	344	491	468.94	2.40	0	22570	527	509	482	464	437	518	473	203	147	500	330	1	1	40693679	190	-7.20	1.55	12	0.55	-65.00	301.00	850	20240730	-44.94	425	20241210	10.12	642	-27.10	20250124	433	8.08	20250122	850	-44.94	20240730	425	10.12	20241210	0.00	N	008290	500	203 억		975614	N	N	0	N	00	N
45	20250221	130234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	464	-27	5	-5.50	99424154	211883	60.77	491	511	457	638	344	491	469.24	2.40	0	27655	527	509	482	464	437	518	473	203	147	500	330	1	1	40693679	189	-7.14	1.54	12	0.52	-65.00	301.00	850	20240730	-45.41	425	20241210	9.18	642	-27.73	20250124	433	7.16	20250122	850	-45.41	20240730	425	9.18	20241210	0.00	N	008290	500	203 억		975614	N	N	0	N	00	N
46	20250221	120236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	467	-24	5	-4.89	70681394	149562	42.90	491	511	458	638	344	491	472.59	2.40	0	30058	527	509	482	464	437	518	473	203	147	500	330	1	1	40693679	190	-7.18	1.55	12	0.37	-65.00	301.00	850	20240730	-45.06	425	20241210	9.88	642	-27.26	20250124	433	7.85	20250122	850	-45.06	20240730	425	9.88	20241210	0.00	N	008290	500	203 억		975614	N	N	0	N	00	N
47	20250221	110235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	473	-18	5	-3.67	69467701	146975	42.15	491	511	458	638	344	491	472.65	2.40	0	29063	527	509	482	464	437	518	473	203	147	500	330	1	1	40693679	192	-7.28	1.57	12	0.36	-65.00	301.00	850	20240730	-44.35	425	20241210	11.29	642	-26.32	20250124	433	9.24	20250122	850	-44.35	20240730	425	11.29	20241210	0.00	N	008290	500	203 억		975614	N	N	0	N	00	N
48	20250221	100235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	473	-18	5	-3.67	54208779	114338	32.79	491	511	458	638	344	491	474.11	2.40	0	22720	527	509	482	464	437	518	473	203	147	500	330	1	1	40693679	192	-7.28	1.57	12	0.28	-65.00	301.00	850	20240730	-44.35	425	20241210	11.29	642	-26.32	20250124	433	9.24	20250122	850	-44.35	20240730	425	11.29	20241210	0.00	N	008290	500	203 억		975614	N	N	0	N	00	N
49	20250221	090235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	491	0	3	0.00	1787878	3640	1.04	491	492	491	638	344	491	491.18	2.40	0	1	527	509	482	464	437	518	473	203	147	500	330	1	1	40693679	200	-7.55	1.63	12	0.01	-65.00	301.00	850	20240730	-42.24	425	20241210	15.53	642	-23.52	20250124	433	13.39	20250122	850	-42.24	20240730	425	15.53	20241210	0.00	N	008290	500	203 억		975614	N	N	0	N	00	N
50	20250220	160234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	491	36	2	7.91	166987815	347769	541.43	455	500	455	591	319	455	480.14	2.35	0	19558	485	470	462	447	439	466	443	203	136	500	300	1	1	40693679	200	-7.55	1.63	12	0.85	-65.00	301.00	850	20240730	-42.24	425	20241210	15.53	642	-23.52	20250124	433	13.39	20250122	850	-42.24	20240730	425	15.53	20241210	0.00	N	008290	500	203 억		956056	N	N	0	N	00	N
51	20250220	150234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	487	32	2	7.03	161914152	337402	525.29	455	500	455	591	319	455	479.88	2.35	0	19580	485	470	462	447	439	466	443	203	136	500	300	1	1	40693679	198	-7.49	1.62	12	0.83	-65.00	301.00	850	20240730	-42.71	425	20241210	14.59	642	-24.14	20250124	433	12.47	20250122	850	-42.71	20240730	425	14.59	20241210	0.00	N	008290	500	203 억		956056	N	N	0	N	00	N
52	20250220	140235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	476	21	2	4.62	150915316	314760	490.04	455	500	455	591	319	455	479.46	2.35	0	22840	485	470	462	447	439	466	443	203	136	500	300	1	1	40693679	194	-7.32	1.58	12	0.77	-65.00	301.00	850	20240730	-44.00	425	20241210	12.00	642	-25.86	20250124	433	9.93	20250122	850	-44.00	20240730	425	12.00	20241210	0.00	N	008290	500	203 억		956056	N	N	0	N	00	N
53	20250220	130234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	481	26	2	5.71	133064776	277478	431.99	455	500	455	591	319	455	479.55	2.35	0	27914	485	470	462	447	439	466	443	203	136	500	300	1	1	40693679	196	-7.40	1.60	12	0.68	-65.00	301.00	850	20240730	-43.41	425	20241210	13.18	642	-25.08	20250124	433	11.09	20250122	850	-43.41	20240730	425	13.18	20241210	0.00	N	008290	500	203 억		956056	N	N	0	N	00	N
54	20250220	120234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	486	31	2	6.81	125562912	261931	407.79	455	500	455	591	319	455	479.37	2.35	0	24997	485	470	462	447	439	466	443	203	136	500	300	1	1	40693679	198	-7.48	1.61	12	0.64	-65.00	301.00	850	20240730	-42.82	425	20241210	14.35	642	-24.30	20250124	433	12.24	20250122	850	-42.82	20240730	425	14.35	20241210	0.00	N	008290	500	203 억		956056	N	N	0	N	00	N
55	20250220	110234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	479	24	2	5.27	108800902	227338	353.93	455	500	455	591	319	455	478.59	2.35	0	21662	485	470	462	447	439	466	443	203	136	500	300	1	1	40693679	195	-7.37	1.59	12	0.56	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	642	-25.39	20250124	433	10.62	20250122	850	-43.65	20240730	425	12.71	20241210	0.00	N	008290	500	203 억		956056	N	N	0	N	00	N
56	20250220	100233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	472	17	2	3.74	39040679	82949	129.14	455	480	455	591	319	455	470.66	2.35	0	7273	485	470	462	447	439	466	443	203	136	500	300	1	1	40693679	192	-7.26	1.57	12	0.20	-65.00	301.00	850	20240730	-44.47	425	20241210	11.06	642	-26.48	20250124	433	9.01	20250122	850	-44.47	20240730	425	11.06	20241210	0.00	N	008290	500	203 억		956056	N	N	0	N	00	N
57	20250220	090235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	480	25	2	5.49	5534779	12075	18.80	455	480	455	591	319	455	458.37	2.35	0	1023	485	470	462	447	439	466	443	203	136	500	300	1	1	40693679	195	-7.38	1.59	12	0.03	-65.00	301.00	850	20240730	-43.53	425	20241210	12.94	642	-25.23	20250124	433	10.85	20250122	850	-43.53	20240730	425	12.94	20241210	0.00	N	008290	500	203 억		956056	Y	N	0	N	00	N
58	20250219	160232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	455	-5	5	-1.09	29467681	64214	89.28	460	477	454	598	322	460	458.90	2.30	0	5066	476	467	460	451	444	472	456	203	138	500	310	1	1	40693679	185	-7.00	1.51	12	0.16	-65.00	301.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	0.00	N	008290	500	203 억		934990	N	N	0	N	00	N
59	20250219	150234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	455	-5	5	-1.09	27280684	59411	82.60	460	477	454	598	322	460	459.19	2.30	0	6252	476	467	460	451	444	472	456	203	138	500	310	1	1	40693679	185	-7.00	1.51	12	0.15	-65.00	301.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	0.00	N	008290	500	203 억		934990	N	N	0	N	00	N
60	20250219	140233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	457	-3	5	-0.65	21159298	46006	63.96	460	477	454	598	322	460	459.92	2.30	0	6643	476	467	460	451	444	472	456	203	138	500	310	1	1	40693679	186	-7.03	1.52	12	0.11	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	0.00	N	008290	500	203 억		934990	N	N	0	N	00	N
61	20250219	130233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	458	-2	5	-0.43	19726619	42871	59.61	460	477	454	598	322	460	460.14	2.30	0	6643	476	467	460	451	444	472	456	203	138	500	310	1	1	40693679	186	-7.05	1.52	12	0.11	-65.00	301.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	0.00	N	008290	500	203 억		934990	N	N	0	N	00	N
62	20250219	120233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	459	-1	5	-0.22	19657476	42720	59.40	460	477	454	598	322	460	460.15	2.30	0	6643	476	467	460	451	444	472	456	203	138	500	310	1	1	40693679	187	-7.06	1.52	12	0.10	-65.00	301.00	850	20240730	-46.00	425	20241210	8.00	642	-28.50	20250124	433	6.00	20250122	850	-46.00	20240730	425	8.00	20241210	0.00	N	008290	500	203 억		934990	N	N	0	N	00	N
63	20250219	110233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	460	0	3	0.00	17006798	36898	51.30	460	477	457	598	322	460	460.91	2.30	0	6582	476	467	460	451	444	472	456	203	138	500	310	1	1	40693679	187	-7.08	1.53	12	0.09	-65.00	301.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	0.00	N	008290	500	203 억		934990	N	N	0	N	00	N
64	20250219	100233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	457	-3	5	-0.65	13996944	30319	42.15	460	477	457	598	322	460	461.66	2.30	0	6571	476	467	460	451	444	472	456	203	138	500	310	1	1	40693679	186	-7.03	1.52	12	0.07	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	0.00	N	008290	500	203 억		934990	N	N	0	N	00	N
65	20250219	090234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	476	16	2	3.48	2795533	6005	8.35	460	477	460	598	322	460	465.53	2.30	0	1988	476	467	460	451	444	472	456	203	138	500	310	1	1	40693679	194	-7.32	1.58	12	0.01	-65.00	301.00	850	20240730	-44.00	425	20241210	12.00	642	-25.86	20250124	433	9.93	20250122	850	-44.00	20240730	425	12.00	20241210	0.00	N	008290	500	203 억		934990	N	N	0	N	00	N
66	20250218	160233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	460	8	2	1.77	33079540	71924	52.47	453	469	453	587	317	452	459.92	2.32	0	-9361	500	475	459	434	418	488	447	203	135	500	300	1	1	40693679	187	-7.08	1.53	12	0.18	-65.00	301.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	0.00	N	008290	500	203 억		944351	N	N	0	N	00	N
67	20250218	150233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	457	5	2	1.11	21523283	46780	34.12	453	469	453	587	317	452	460.10	2.32	0	-9064	500	475	459	434	418	488	447	203	135	500	300	1	1	40693679	186	-7.03	1.52	12	0.11	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	0.00	N	008290	500	203 억		944351	N	N	0	N	00	N
68	20250218	140233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	460	8	2	1.77	18361994	39841	29.06	453	469	453	587	317	452	460.88	2.32	0	-8752	500	475	459	434	418	488	447	203	135	500	300	1	1	40693679	187	-7.08	1.53	12	0.10	-65.00	301.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	0.00	N	008290	500	203 억		944351	N	N	0	N	00	N
69	20250218	130232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	459	7	2	1.55	18356940	39830	29.05	453	469	453	587	317	452	460.88	2.32	0	-8752	500	475	459	434	418	488	447	203	135	500	300	1	1	40693679	187	-7.06	1.52	12	0.10	-65.00	301.00	850	20240730	-46.00	425	20241210	8.00	642	-28.50	20250124	433	6.00	20250122	850	-46.00	20240730	425	8.00	20241210	0.00	N	008290	500	203 억		944351	N	N	0	N	00	N
70	20250218	120233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	456	4	2	0.88	13817006	29961	21.86	453	469	453	587	317	452	461.17	2.32	0	-7658	500	475	459	434	418	488	447	203	135	500	300	1	1	40693679	186	-7.02	1.51	12	0.07	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	0.00	N	008290	500	203 억		944351	N	N	0	N	00	N
71	20250218	110233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	459	7	2	1.55	12471977	27019	19.71	453	469	453	587	317	452	461.60	2.32	0	-6688	500	475	459	434	418	488	447	203	135	500	300	1	1	40693679	187	-7.06	1.52	12	0.07	-65.00	301.00	850	20240730	-46.00	425	20241210	8.00	642	-28.50	20250124	433	6.00	20250122	850	-46.00	20240730	425	8.00	20241210	0.00	N	008290	500	203 억		944351	N	N	0	N	00	N
72	20250218	100233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	457	5	2	1.11	9521889	20568	15.00	453	469	453	587	317	452	462.95	2.32	0	-6892	500	475	459	434	418	488	447	203	135	500	300	1	1	40693679	186	-7.03	1.52	12	0.05	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	0.00	N	008290	500	203 억		944351	N	N	0	N	00	N
73	20250218	090233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	461	9	2	1.99	1829205	3970	2.90	453	469	453	587	317	452	460.76	2.32	0	-2911	500	475	459	434	418	488	447	203	135	500	300	1	1	40693679	188	-7.09	1.53	12	0.01	-65.00	301.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	0.00	N	008290	500	203 억		944351	N	N	0	N	00	N
74	20250217	160232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	2	2	0.44	63115161	137088	210.80	445	484	443	585	315	450	460.40	2.31	0	5362	467	458	452	443	437	457	442	203	135	500	300	1	1	40693679	184	-6.95	1.50	12	0.34	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		938989	N	N	0	N	00	N
75	20250217	150232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	454	4	2	0.89	56659576	122948	189.05	445	484	443	585	315	450	460.84	2.31	0	5535	467	458	452	443	437	457	442	203	135	500	300	1	1	40693679	185	-6.98	1.51	12	0.30	-65.00	301.00	850	20240730	-46.59	425	20241210	6.82	642	-29.28	20250124	433	4.85	20250122	850	-46.59	20240730	425	6.82	20241210	0.00	N	008290	500	203 억		938989	N	N	0	N	00	N
76	20250217	140232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	458	8	2	1.78	50115128	108558	166.93	445	484	443	585	315	450	461.64	2.31	0	6854	467	458	452	443	437	457	442	203	135	500	300	1	1	40693679	186	-7.05	1.52	12	0.27	-65.00	301.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	0.00	N	008290	500	203 억		938989	N	N	0	N	00	N
77	20250217	130233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	456	6	2	1.33	49405590	106999	164.53	445	484	443	585	315	450	461.74	2.31	0	6865	467	458	452	443	437	457	442	203	135	500	300	1	1	40693679	186	-7.02	1.51	12	0.26	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	0.00	N	008290	500	203 억		938989	N	N	0	N	00	N
78	20250217	120233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	461	11	2	2.44	47745466	103359	158.93	445	484	443	585	315	450	461.94	2.31	0	6569	467	458	452	443	437	457	442	203	135	500	300	1	1	40693679	188	-7.09	1.53	12	0.25	-65.00	301.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	0.00	N	008290	500	203 억		938989	N	N	0	N	00	N
79	20250217	110233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	462	12	2	2.67	42556511	92023	141.50	445	484	443	585	315	450	462.46	2.31	0	6846	467	458	452	443	437	457	442	203	135	500	300	1	1	40693679	188	-7.11	1.53	12	0.23	-65.00	301.00	850	20240730	-45.65	425	20241210	8.71	642	-28.04	20250124	433	6.70	20250122	850	-45.65	20240730	425	8.71	20241210	0.00	N	008290	500	203 억		938989	N	N	0	N	00	N
80	20250217	100232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	469	19	2	4.22	35146934	75957	116.80	445	484	443	585	315	450	462.72	2.31	0	6941	467	458	452	443	437	457	442	203	135	500	300	1	1	40693679	191	-7.22	1.56	12	0.19	-65.00	301.00	850	20240730	-44.82	425	20241210	10.35	642	-26.95	20250124	433	8.31	20250122	850	-44.82	20240730	425	10.35	20241210	0.00	N	008290	500	203 억		938989	N	N	0	N	00	N
81	20250217	090232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	456	6	2	1.33	6313980	14087	21.66	445	456	443	585	315	450	448.21	2.31	0	1510	467	458	452	443	437	457	442	203	135	500	300	1	1	40693679	186	-7.02	1.51	12	0.03	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	0.00	N	008290	500	203 억		938989	N	N	0	N	00	N
82	20250214	160231	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	450	0	3	0.00	29181877	65033	82.06	450	461	446	585	315	450	448.72	2.33	0	-11396	466	457	451	442	436	455	440	203	135	500	300	1	1	40693679	183	-6.92	1.50	12	0.16	-65.00	301.00	850	20240730	-47.06	425	20241210	5.88	642	-29.91	20250124	433	3.93	20250122	850	-47.06	20240730	425	5.88	20241210	0.00	N	008290	500	203 억		949607	N	N	0	N	00	N
83	20250214	150231	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	450	0	3	0.00	27762264	61873	78.07	450	461	446	585	315	450	448.70	2.33	0	-10926	466	457	451	442	436	455	440	203	135	500	300	1	1	40693679	183	-6.92	1.50	12	0.15	-65.00	301.00	850	20240730	-47.06	425	20241210	5.88	642	-29.91	20250124	433	3.93	20250122	850	-47.06	20240730	425	5.88	20241210	0.00	N	008290	500	203 억		949607	N	N	0	N	00	N
84	20250214	140232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	1	2	0.22	22132726	49312	62.22	450	461	446	585	315	450	448.83	2.33	0	-7077	466	457	451	442	436	455	440	203	135	500	300	1	1	40693679	184	-6.94	1.50	12	0.12	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		949607	N	N	0	N	00	N
85	20250214	130231	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	450	0	3	0.00	20122688	44830	56.57	450	461	446	585	315	450	448.87	2.33	0	-7076	466	457	451	442	436	455	440	203	135	500	300	1	1	40693679	183	-6.92	1.50	12	0.11	-65.00	301.00	850	20240730	-47.06	425	20241210	5.88	642	-29.91	20250124	433	3.93	20250122	850	-47.06	20240730	425	5.88	20241210	0.00	N	008290	500	203 억		949607	N	N	0	N	00	N
86	20250214	120231	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	447	-3	5	-0.67	20117289	44818	56.55	450	461	446	585	315	450	448.87	2.33	0	-7075	466	457	451	442	436	455	440	203	135	500	300	1	1	40693679	182	-6.88	1.49	12	0.11	-65.00	301.00	850	20240730	-47.41	425	20241210	5.18	642	-30.37	20250124	433	3.23	20250122	850	-47.41	20240730	425	5.18	20241210	0.00	N	008290	500	203 억		949607	N	N	0	N	00	N
87	20250214	110231	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	449	-1	5	-0.22	19313729	43024	54.29	450	461	446	585	315	450	448.91	2.33	0	-6677	466	457	451	442	436	455	440	203	135	500	300	1	1	40693679	183	-6.91	1.49	12	0.11	-65.00	301.00	850	20240730	-47.18	425	20241210	5.65	642	-30.06	20250124	433	3.70	20250122	850	-47.18	20240730	425	5.65	20241210	0.00	N	008290	500	203 억		949607	N	N	0	N	00	N
88	20250214	100231	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	449	-1	5	-0.22	17467035	38893	49.08	450	461	446	585	315	450	449.10	2.33	0	-6824	466	457	451	442	436	455	440	203	135	500	300	1	1	40693679	183	-6.91	1.49	12	0.10	-65.00	301.00	850	20240730	-47.18	425	20241210	5.65	642	-30.06	20250124	433	3.70	20250122	850	-47.18	20240730	425	5.65	20241210	0.00	N	008290	500	203 억		949607	N	N	0	N	00	N
89	20250214	090232	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	457	7	2	1.56	4109374	9038	11.40	450	461	450	585	315	450	454.68	2.33	0	-6264	466	457	451	442	436	455	440	203	135	500	300	1	1	40693679	186	-7.03	1.52	12	0.02	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	0.00	N	008290	500	203 억		949607	N	N	0	N	00	N
90	20250213	160229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	450	-1	5	-0.22	35618004	79147	211.69	451	460	445	586	316	451	450.02	2.33	0	819	460	455	450	445	440	458	448	203	135	500	300	1	1	40693679	183	-6.92	1.50	12	0.19	-65.00	301.00	850	20240730	-47.06	425	20241210	5.88	642	-29.91	20250124	433	3.93	20250122	850	-47.06	20240730	425	5.88	20241210	0.00	N	008290	500	203 억		948788	N	N	0	N	00	N
91	20250213	150230	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	1	2	0.22	32441084	72093	192.82	451	460	445	586	316	451	449.99	2.33	0	1279	460	455	450	445	440	458	448	203	135	500	300	1	1	40693679	184	-6.95	1.50	12	0.18	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		948788	N	N	0	N	00	N
92	20250213	140230	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	0	3	0.00	19275001	42606	113.96	451	460	448	586	316	451	452.40	2.33	0	864	460	455	450	445	440	458	448	203	135	500	300	1	1	40693679	184	-6.94	1.50	12	0.10	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		948788	N	N	0	N	00	N
93	20250213	130230	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	455	4	2	0.89	17853697	39446	105.50	451	460	448	586	316	451	452.61	2.33	0	217	460	455	450	445	440	458	448	203	135	500	300	1	1	40693679	185	-7.00	1.51	12	0.10	-65.00	301.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	0.00	N	008290	500	203 억		948788	N	N	0	N	00	N
94	20250213	120230	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	1	2	0.22	16286747	35956	96.17	451	460	448	586	316	451	452.96	2.33	0	217	460	455	450	445	440	458	448	203	135	500	300	1	1	40693679	184	-6.95	1.50	12	0.09	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		948788	N	N	0	N	00	N
95	20250213	110229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	456	5	2	1.11	11410639	25153	67.28	451	460	448	586	316	451	453.65	2.33	0	-97	460	455	450	445	440	458	448	203	135	500	300	1	1	40693679	186	-7.02	1.51	12	0.06	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	0.00	N	008290	500	203 억		948788	N	N	0	N	00	N
96	20250213	100230	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	455	4	2	0.89	10405384	22948	61.38	451	460	448	586	316	451	453.43	2.33	0	567	460	455	450	445	440	458	448	203	135	500	300	1	1	40693679	185	-7.00	1.51	12	0.06	-65.00	301.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	0.00	N	008290	500	203 억		948788	N	N	0	N	00	N
97	20250213	090229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	0	3	0.00	770308	1708	4.57	451	451	451	586	316	451	451.00	2.33	0	-69	460	455	450	445	440	458	448	203	135	500	300	1	1	40693679	184	-6.94	1.50	12	0.00	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		948788	N	N	0	N	00	N
98	20250212	160229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	3	2	0.67	16789784	37388	39.91	448	455	445	582	314	448	449.07	2.32	0	3076	460	454	449	443	438	451	440	203	134	500	300	1	1	40693679	184	-6.94	1.50	12	0.09	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		945705	N	N	0	N	00	N
99	20250212	150228	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	3	2	0.67	15172614	33799	36.08	448	455	445	582	314	448	448.91	2.32	0	3087	460	454	449	443	438	451	440	203	134	500	300	1	1	40693679	184	-6.94	1.50	12	0.08	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		945705	N	N	0	N	00	N
100	20250212	140229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	450	2	2	0.45	14300822	31862	34.01	448	455	445	582	314	448	448.84	2.32	0	3087	460	454	449	443	438	451	440	203	134	500	300	1	1	40693679	183	-6.92	1.50	12	0.08	-65.00	301.00	850	20240730	-47.06	425	20241210	5.88	642	-29.91	20250124	433	3.93	20250122	850	-47.06	20240730	425	5.88	20241210	0.00	N	008290	500	203 억		945705	N	N	0	N	00	N
101	20250212	130229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	448	0	3	0.00	10296178	22907	24.45	448	455	447	582	314	448	449.48	2.32	0	2577	460	454	449	443	438	451	440	203	134	500	300	1	1	40693679	182	-6.89	1.49	12	0.06	-65.00	301.00	850	20240730	-47.29	425	20241210	5.41	642	-30.22	20250124	433	3.46	20250122	850	-47.29	20240730	425	5.41	20241210	0.00	N	008290	500	203 억		945705	N	N	0	N	00	N
102	20250212	120228	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	4	2	0.89	7326869	16298	17.40	448	455	447	582	314	448	449.56	2.32	0	4674	460	454	449	443	438	451	440	203	134	500	300	1	1	40693679	184	-6.95	1.50	12	0.04	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		945705	N	N	0	N	00	N
103	20250212	110229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	450	2	2	0.45	5095892	11360	12.13	448	455	447	582	314	448	448.58	2.32	0	5375	460	454	449	443	438	451	440	203	134	500	300	1	1	40693679	183	-6.92	1.50	12	0.03	-65.00	301.00	850	20240730	-47.06	425	20241210	5.88	642	-29.91	20250124	433	3.93	20250122	850	-47.06	20240730	425	5.88	20241210	0.00	N	008290	500	203 억		945705	N	N	0	N	00	N
104	20250212	100229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	449	1	2	0.22	4767808	10629	11.34	448	455	447	582	314	448	448.57	2.32	0	5234	460	454	449	443	438	451	440	203	134	500	300	1	1	40693679	183	-6.91	1.49	12	0.03	-65.00	301.00	850	20240730	-47.18	425	20241210	5.65	642	-30.06	20250124	433	3.70	20250122	850	-47.18	20240730	425	5.65	20241210	0.00	N	008290	500	203 억		945705	N	N	0	N	00	N
105	20250212	090230	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	448	0	3	0.00	1676864	3743	4.00	448	448	448	582	314	448	448.00	2.32	0	2638	460	454	449	443	438	451	440	203	134	500	300	1	1	40693679	182	-6.89	1.49	12	0.01	-65.00	301.00	850	20240730	-47.29	425	20241210	5.41	642	-30.22	20250124	433	3.46	20250122	850	-47.29	20240730	425	5.41	20241210	0.00	N	008290	500	203 억		945705	N	N	0	N	00	N
106	20250211	160228	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	448	-3	5	-0.67	42010895	93455	73.53	450	455	444	586	316	451	449.53	2.32	0	-292	487	468	457	438	427	463	433	203	135	500	300	1	1	40693679	182	-6.89	1.49	12	0.23	-65.00	301.00	850	20240730	-47.29	425	20241210	5.41	642	-30.22	20250124	433	3.46	20250122	850	-47.29	20240730	425	5.41	20241210	0.00	N	008290	500	203 억		945997	N	N	0	N	00	N
107	20250211	150228	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	453	2	2	0.44	36069080	80268	63.16	450	455	444	586	316	451	449.36	2.32	0	73	487	468	457	438	427	463	433	203	135	500	300	1	1	40693679	184	-6.97	1.50	12	0.20	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	0.00	N	008290	500	203 억		945997	N	N	0	N	00	N
108	20250211	140229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	454	3	2	0.67	35919089	79937	62.90	450	455	444	586	316	451	449.34	2.32	0	-19	487	468	457	438	427	463	433	203	135	500	300	1	1	40693679	185	-6.98	1.51	12	0.20	-65.00	301.00	850	20240730	-46.59	425	20241210	6.82	642	-29.28	20250124	433	4.85	20250122	850	-46.59	20240730	425	6.82	20241210	0.00	N	008290	500	203 억		945997	N	N	0	N	00	N
109	20250211	130226	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	1	2	0.22	29610070	65997	51.93	450	455	444	586	316	451	448.66	2.32	0	-246	487	468	457	438	427	463	433	203	135	500	300	1	1	40693679	184	-6.95	1.50	12	0.16	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		945997	N	N	0	N	00	N
110	20250211	120228	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	453	2	2	0.44	28727737	64046	50.39	450	455	444	586	316	451	448.55	2.32	0	-229	487	468	457	438	427	463	433	203	135	500	300	1	1	40693679	184	-6.97	1.50	12	0.16	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	0.00	N	008290	500	203 억		945997	N	N	0	N	00	N
111	20250211	110229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	1	2	0.22	20153820	45024	35.43	450	455	444	586	316	451	447.62	2.32	0	1304	487	468	457	438	427	463	433	203	135	500	300	1	1	40693679	184	-6.95	1.50	12	0.11	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		945997	N	N	0	N	00	N
112	20250211	100228	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	450	-1	5	-0.22	19095808	42687	33.59	450	455	444	586	316	451	447.34	2.32	0	1643	487	468	457	438	427	463	433	203	135	500	300	1	1	40693679	183	-6.92	1.50	12	0.10	-65.00	301.00	850	20240730	-47.06	425	20241210	5.88	642	-29.91	20250124	433	3.93	20250122	850	-47.06	20240730	425	5.88	20241210	0.00	N	008290	500	203 억		945997	N	N	0	N	00	N
113	20250211	090229	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	0	3	0.00	2833575	6340	4.99	450	451	444	586	316	451	446.94	2.32	0	-104	487	468	457	438	427	463	433	203	135	500	300	1	1	40693679	184	-6.94	1.50	12	0.02	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		945997	N	N	0	N	00	N
114	20250210	160227	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	-10	5	-2.17	57142655	125583	69.89	461	476	446	599	323	461	455.02	2.33	0	-1851	503	481	466	444	429	474	437	203	138	500	310	1	1	40693679	184	-6.94	1.50	12	0.31	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		947848	N	N	0	N	00	N
115	20250210	150227	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	-9	5	-1.95	56116569	123309	68.63	461	476	446	599	323	461	455.09	2.33	0	-1850	503	481	466	444	429	474	437	203	138	500	310	1	1	40693679	184	-6.95	1.50	12	0.30	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		947848	N	N	0	N	00	N
116	20250210	140227	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	455	-6	5	-1.30	31936596	69663	38.77	461	476	446	599	323	461	458.44	2.33	0	-4978	503	481	466	444	429	474	437	203	138	500	310	1	1	40693679	185	-7.00	1.51	12	0.17	-65.00	301.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	0.00	N	008290	500	203 억		947848	N	N	0	N	00	N
117	20250210	130228	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	457	-4	5	-0.87	27851323	60709	33.79	461	476	446	599	323	461	458.77	2.33	0	-3161	503	481	466	444	429	474	437	203	138	500	310	1	1	40693679	186	-7.03	1.52	12	0.15	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	0.00	N	008290	500	203 억		947848	N	N	0	N	00	N
118	20250210	120227	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	460	-1	5	-0.22	22789546	49651	27.63	461	476	446	599	323	461	458.99	2.33	0	-2886	503	481	466	444	429	474	437	203	138	500	310	1	1	40693679	187	-7.08	1.53	12	0.12	-65.00	301.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	0.00	N	008290	500	203 억		947848	N	N	0	N	00	N
119	20250210	110227	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	459	-2	5	-0.43	13837566	29892	16.64	461	476	456	599	323	461	462.92	2.33	0	-2701	503	481	466	444	429	474	437	203	138	500	310	1	1	40693679	187	-7.06	1.52	12	0.07	-65.00	301.00	850	20240730	-46.00	425	20241210	8.00	642	-28.50	20250124	433	6.00	20250122	850	-46.00	20240730	425	8.00	20241210	0.00	N	008290	500	203 억		947848	N	N	0	N	00	N
120	20250210	100226	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	457	-4	5	-0.87	8967269	19337	10.76	461	476	456	599	323	461	463.74	2.33	0	-1836	503	481	466	444	429	474	437	203	138	500	310	1	1	40693679	186	-7.03	1.52	12	0.05	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	0.00	N	008290	500	203 억		947848	N	N	0	N	00	N
121	20250210	090227	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	461	0	3	0.00	4061338	8814	4.91	461	461	460	599	323	461	460.78	2.33	0	894	503	481	466	444	429	474	437	203	138	500	310	1	1	40693679	188	-7.09	1.53	12	0.02	-65.00	301.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	0.00	N	008290	500	203 억		947848	N	N	0	N	00	N
122	20250207	160225	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	461	-13	5	-2.74	83315189	179629	130.97	474	488	451	616	332	474	463.82	2.36	0	-13806	504	488	469	453	434	497	462	203	142	500	320	1	1	40693679	188	-7.09	1.53	12	0.44	-65.00	301.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	0.00	N	008290	500	203 억		961654	N	N	0	N	00	N
123	20250207	150226	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	462	-12	5	-2.53	80986795	174562	127.28	474	488	451	616	332	474	463.94	2.36	0	-13001	504	488	469	453	434	497	462	203	142	500	320	1	1	40693679	188	-7.11	1.53	12	0.43	-65.00	301.00	850	20240730	-45.65	425	20241210	8.71	642	-28.04	20250124	433	6.70	20250122	850	-45.65	20240730	425	8.71	20241210	0.00	N	008290	500	203 억		961654	N	N	0	N	00	N
124	20250207	140225	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	463	-11	5	-2.32	80515727	173540	126.53	474	488	451	616	332	474	463.96	2.36	0	-12828	504	488	469	453	434	497	462	203	142	500	320	1	1	40693679	188	-7.12	1.54	12	0.43	-65.00	301.00	850	20240730	-45.53	425	20241210	8.94	642	-27.88	20250124	433	6.93	20250122	850	-45.53	20240730	425	8.94	20241210	0.00	N	008290	500	203 억		961654	N	N	0	N	00	N
125	20250207	130225	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	458	-16	5	-3.38	69093738	148647	108.38	474	488	451	616	332	474	464.82	2.36	0	-7552	504	488	469	453	434	497	462	203	142	500	320	1	1	40693679	186	-7.05	1.52	12	0.37	-65.00	301.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	0.00	N	008290	500	203 억		961654	N	N	0	N	00	N
126	20250207	120224	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	464	-10	5	-2.11	64192314	137943	100.58	474	488	451	616	332	474	465.35	2.36	0	-7479	504	488	469	453	434	497	462	203	142	500	320	1	1	40693679	189	-7.14	1.54	12	0.34	-65.00	301.00	850	20240730	-45.41	425	20241210	9.18	642	-27.73	20250124	433	7.16	20250122	850	-45.41	20240730	425	9.18	20241210	0.00	N	008290	500	203 억		961654	N	N	0	N	00	N
127	20250207	110225	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	467	-7	5	-1.48	62222736	133683	97.47	474	488	451	616	332	474	465.45	2.36	0	-7598	504	488	469	453	434	497	462	203	142	500	320	1	1	40693679	190	-7.18	1.55	12	0.33	-65.00	301.00	850	20240730	-45.06	425	20241210	9.88	642	-27.26	20250124	433	7.85	20250122	850	-45.06	20240730	425	9.88	20241210	0.00	N	008290	500	203 억		961654	N	N	0	N	00	N
128	20250207	100225	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	472	-2	5	-0.42	44375146	96183	70.13	474	474	451	616	332	474	461.36	2.36	0	-1966	504	488	469	453	434	497	462	203	142	500	320	1	1	40693679	192	-7.26	1.57	12	0.24	-65.00	301.00	850	20240730	-44.47	425	20241210	11.06	642	-26.48	20250124	433	9.01	20250122	850	-44.47	20240730	425	11.06	20241210	0.00	N	008290	500	203 억		961654	N	N	0	N	00	N
129	20250207	090225	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	461	-13	5	-2.74	6981855	14974	10.92	474	474	457	616	332	474	466.27	2.36	0	509	504	488	469	453	434	497	462	203	142	500	320	1	1	40693679	188	-7.09	1.53	12	0.04	-65.00	301.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	0.00	N	008290	500	203 억		961654	N	N	0	N	00	N
130	20250206	160221	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	474	21	2	4.64	64080868	137153	110.58	451	485	450	588	318	453	467.20	2.36	0	2410	481	467	457	443	433	462	438	203	135	500	300	1	1	40693679	193	-7.29	1.57	12	0.34	-65.00	301.00	850	20240730	-44.24	425	20241210	11.53	642	-26.17	20250124	433	9.47	20250122	850	-44.24	20240730	425	11.53	20241210	0.00	N	008290	500	203 억		959244	N	N	0	N	00	N
131	20250206	150222	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	465	12	2	2.65	54112414	115951	93.49	451	485	450	588	318	453	466.68	2.36	0	3930	481	467	457	443	433	462	438	203	135	500	300	1	1	40693679	189	-7.15	1.54	12	0.28	-65.00	301.00	850	20240730	-45.29	425	20241210	9.41	642	-27.57	20250124	433	7.39	20250122	850	-45.29	20240730	425	9.41	20241210	0.00	N	008290	500	203 억		959244	N	N	0	N	00	N
132	20250206	140223	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	467	14	2	3.09	51295586	109875	88.59	451	485	450	588	318	453	466.85	2.36	0	4865	481	467	457	443	433	462	438	203	135	500	300	1	1	40693679	190	-7.18	1.55	12	0.27	-65.00	301.00	850	20240730	-45.06	425	20241210	9.88	642	-27.26	20250124	433	7.85	20250122	850	-45.06	20240730	425	9.88	20241210	0.00	N	008290	500	203 억		959244	N	N	0	N	00	N
133	20250206	130221	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	465	12	2	2.65	47082296	100784	81.26	451	485	450	588	318	453	467.16	2.36	0	1866	481	467	457	443	433	462	438	203	135	500	300	1	1	40693679	189	-7.15	1.54	12	0.25	-65.00	301.00	850	20240730	-45.29	425	20241210	9.41	642	-27.57	20250124	433	7.39	20250122	850	-45.29	20240730	425	9.41	20241210	0.00	N	008290	500	203 억		959244	N	N	0	N	00	N
134	20250206	120220	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	464	11	2	2.43	42565168	91157	73.50	451	485	450	588	318	453	466.94	2.36	0	1246	481	467	457	443	433	462	438	203	135	500	300	1	1	40693679	189	-7.14	1.54	12	0.22	-65.00	301.00	850	20240730	-45.41	425	20241210	9.18	642	-27.73	20250124	433	7.16	20250122	850	-45.41	20240730	425	9.18	20241210	0.00	N	008290	500	203 억		959244	N	N	0	N	00	N
135	20250206	110215	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	460	7	2	1.55	11718275	25599	20.64	451	465	450	588	318	453	457.76	2.36	0	2313	481	467	457	443	433	462	438	203	135	500	300	1	1	40693679	187	-7.08	1.53	12	0.06	-65.00	301.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	0.00	N	008290	500	203 억		959244	N	N	0	N	00	N
136	20250206	100221	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	462	9	2	1.99	9173866	20054	16.17	451	465	450	588	318	453	457.46	2.36	0	2436	481	467	457	443	433	462	438	203	135	500	300	1	1	40693679	188	-7.11	1.53	12	0.05	-65.00	301.00	850	20240730	-45.65	425	20241210	8.71	642	-28.04	20250124	433	6.70	20250122	850	-45.65	20240730	425	8.71	20241210	0.00	N	008290	500	203 억		959244	N	N	0	N	00	N
137	20250206	090222	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	453	0	3	0.00	804145	1783	1.44	451	453	451	588	318	453	451.01	2.36	0	1471	481	467	457	443	433	462	438	203	135	500	300	1	1	40693679	184	-6.97	1.50	12	0.00	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	0.00	N	008290	500	203 억		959244	N	N	0	N	00	N
138	20250205	160220	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	453	-3	5	-0.66	56554958	124024	126.99	459	471	447	592	320	456	456.01	2.33	0	13333	468	461	452	445	436	465	449	203	136	500	310	1	1	40693679	184	-6.97	1.50	12	0.30	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	0.00	N	008290	500	203 억		947455	N	N	0	N	00	N
139	20250205	150220	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	461	5	2	1.10	48362012	106059	108.60	459	471	447	592	320	456	455.99	2.33	0	11899	468	461	452	445	436	465	449	203	136	500	310	1	1	40693679	188	-7.09	1.53	12	0.26	-65.00	301.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	0.00	N	008290	500	203 억		947455	N	N	0	N	00	N
140	20250205	140220	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	462	6	2	1.32	44954954	98662	101.02	459	471	447	592	320	456	455.65	2.33	0	12456	468	461	452	445	436	465	449	203	136	500	310	1	1	40693679	188	-7.11	1.53	12	0.24	-65.00	301.00	850	20240730	-45.65	425	20241210	8.71	642	-28.04	20250124	433	6.70	20250122	850	-45.65	20240730	425	8.71	20241210	0.00	N	008290	500	203 억		947455	N	N	0	N	00	N
141	20250205	130220	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	460	4	2	0.88	39414623	86559	88.63	459	471	447	592	320	456	455.35	2.33	0	13232	468	461	452	445	436	465	449	203	136	500	310	1	1	40693679	187	-7.08	1.53	12	0.21	-65.00	301.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	0.00	N	008290	500	203 억		947455	N	N	0	N	00	N
142	20250205	120221	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	458	2	2	0.44	35207717	77425	79.28	459	471	447	592	320	456	454.73	2.33	0	16042	468	461	452	445	436	465	449	203	136	500	310	1	1	40693679	186	-7.05	1.52	12	0.19	-65.00	301.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	0.00	N	008290	500	203 억		947455	N	N	0	N	00	N
143	20250205	110220	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	458	2	2	0.44	32602493	71761	73.48	459	471	447	592	320	456	454.32	2.33	0	18112	468	461	452	445	436	465	449	203	136	500	310	1	1	40693679	186	-7.05	1.52	12	0.18	-65.00	301.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	0.00	N	008290	500	203 억		947455	N	N	0	N	00	N
144	20250205	100220	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	456	0	3	0.00	22541556	49785	50.98	459	471	447	592	320	456	452.78	2.33	0	24577	468	461	452	445	436	465	449	203	136	500	310	1	1	40693679	186	-7.02	1.51	12	0.12	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	0.00	N	008290	500	203 억		947455	N	N	0	N	00	N
145	20250205	090223	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	459	3	2	0.66	276318	602	0.62	459	459	459	592	320	456	459.00	2.33	0	-88	468	461	452	445	436	465	449	203	136	500	310	1	1	40693679	187	-7.06	1.52	12	0.00	-65.00	301.00	850	20240730	-46.00	425	20241210	8.00	642	-28.50	20250124	433	6.00	20250122	850	-46.00	20240730	425	8.00	20241210	0.00	N	008290	500	203 억		947455	N	N	0	N	00	N
146	20250204	160217	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	456	4	2	0.88	44133741	97652	39.29	452	459	443	587	317	452	451.94	2.32	0	2750	482	466	455	439	428	461	434	203	135	500	300	1	1	40693679	186	-7.02	1.51	12	0.24	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	0.00	N	008290	500	203 억		944926	N	N	0	N	00	N
147	20250204	150218	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	453	1	2	0.22	40498293	89615	36.06	452	459	443	587	317	452	451.91	2.32	0	2801	482	466	455	439	428	461	434	203	135	500	300	1	1	40693679	184	-6.97	1.50	12	0.22	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	0.00	N	008290	500	203 억		944926	N	N	0	N	00	N
148	20250204	140218	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	454	2	2	0.44	34291003	75868	30.53	452	459	443	587	317	452	451.98	2.32	0	4903	482	466	455	439	428	461	434	203	135	500	300	1	1	40693679	185	-6.98	1.51	12	0.19	-65.00	301.00	850	20240730	-46.59	425	20241210	6.82	642	-29.28	20250124	433	4.85	20250122	850	-46.59	20240730	425	6.82	20241210	0.00	N	008290	500	203 억		944926	N	N	0	N	00	N
149	20250204	130218	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	454	2	2	0.44	31975674	70759	28.47	452	459	443	587	317	452	451.90	2.32	0	4942	482	466	455	439	428	461	434	203	135	500	300	1	1	40693679	185	-6.98	1.51	12	0.17	-65.00	301.00	850	20240730	-46.59	425	20241210	6.82	642	-29.28	20250124	433	4.85	20250122	850	-46.59	20240730	425	6.82	20241210	0.00	N	008290	500	203 억		944926	N	N	0	N	00	N
150	20250204	120220	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	-1	5	-0.22	21058850	46612	18.76	452	458	443	587	317	452	451.79	2.32	0	-1170	482	466	455	439	428	461	434	203	135	500	300	1	1	40693679	184	-6.94	1.50	12	0.11	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		944926	N	N	0	N	00	N
151	20250204	110215	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	451	-1	5	-0.22	17740786	39268	15.80	452	458	443	587	317	452	451.79	2.32	0	-1521	482	466	455	439	428	461	434	203	135	500	300	1	1	40693679	184	-6.94	1.50	12	0.10	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	0.00	N	008290	500	203 억		944926	N	N	0	N	00	N
152	20250204	100218	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	453	1	2	0.22	11987145	26534	10.68	452	458	443	587	317	452	451.77	2.32	0	-1521	482	466	455	439	428	461	434	203	135	500	300	1	1	40693679	184	-6.97	1.50	12	0.07	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	0.00	N	008290	500	203 억		944926	N	N	0	N	00	N
153	20250204	090219	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	452	0	3	0.00	783768	1734	0.70	452	452	452	587	317	452	452.00	2.32	0	171	482	466	455	439	428	461	434	203	135	500	300	1	1	40693679	184	-6.95	1.50	12	0.00	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	0.00	N	008290	500	203 억		944926	N	N	0	N	00	N