KissMeData/032080/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160416	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1305	34	2	2.68	35138052	27146	235.19	1274	1330	1264	1652	890	1271	1294.41	0.26	-1451	1282	1276	1267	1261	1252	1279	1264	107	381	500	880	1	1	21491029	280	-21.39	0.26	12	0.13	-61.00	5087.00	1604	20240206	-18.64	1009	20241210	29.34	1341	-2.68	20250107	1205	8.30	20250103	1604	-18.64	20240206	1009	29.34	20241210	0.46	N	032080	500	107 억	55811	N	N	N	N
3	20250124	150416	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1319	48	2	3.78	32287323	24962	216.27	1274	1330	1264	1652	890	1271	1293.46	0.26	-509	1282	1276	1267	1261	1252	1279	1264	107	381	500	880	1	1	21491029	283	-21.62	0.26	12	0.12	-61.00	5087.00	1604	20240206	-17.77	1009	20241210	30.72	1341	-1.64	20250107	1205	9.46	20250103	1604	-17.77	20240206	1009	30.72	20241210	0.46	N	032080	500	107 억	55811	N	N	N	N
4	20250124	140415	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1297	26	2	2.05	24281877	18866	163.46	1274	1330	1264	1652	890	1271	1287.07	0.26	2366	1282	1276	1267	1261	1252	1279	1264	107	381	500	880	1	1	21491029	279	-21.26	0.25	12	0.09	-61.00	5087.00	1604	20240206	-19.14	1009	20241210	28.54	1341	-3.28	20250107	1205	7.63	20250103	1604	-19.14	20240206	1009	28.54	20241210	0.46	N	032080	500	107 억	55811	N	N	N	N
5	20250124	130416	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1268	-3	5	-0.24	7606914	5989	51.89	1274	1276	1264	1652	890	1271	1270.15	0.26	-570	1282	1276	1267	1261	1252	1279	1264	107	381	500	880	1	1	21491029	273	-20.79	0.25	12	0.03	-61.00	5087.00	1604	20240206	-20.95	1009	20241210	25.67	1341	-5.44	20250107	1205	5.23	20250103	1604	-20.95	20240206	1009	25.67	20241210	0.46	N	032080	500	107 억	55811	N	N	N	N
6	20250124	120414	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	2	2	0.16	5385669	4241	36.74	1274	1274	1264	1652	890	1271	1269.91	0.26	-570	1282	1276	1267	1261	1252	1279	1264	107	381	500	880	1	1	21491029	274	-20.87	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.64	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1604	-20.64	20240206	1009	26.16	20241210	0.46	N	032080	500	107 억	55811	N	N	N	N
7	20250124	110415	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	-2	5	-0.16	4316398	3400	29.46	1274	1274	1264	1652	890	1271	1269.53	0.26	-570	1282	1276	1267	1261	1252	1279	1264	107	381	500	880	1	1	21491029	273	-20.80	0.25	12	0.02	-61.00	5087.00	1604	20240206	-20.89	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1604	-20.89	20240206	1009	25.77	20241210	0.46	N	032080	500	107 억	55811	N	N	N	N
8	20250124	100413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1264	-7	5	-0.55	2109447	1665	14.43	1274	1274	1264	1652	890	1271	1266.94	0.26	-313	1282	1276	1267	1261	1252	1279	1264	107	381	500	880	1	1	21491029	272	-20.72	0.25	12	0.01	-61.00	5087.00	1604	20240206	-21.20	1009	20241210	25.27	1341	-5.74	20250107	1205	4.90	20250103	1604	-21.20	20240206	1009	25.27	20241210	0.46	N	032080	500	107 억	55811	N	N	N	N
9	20250124	090416	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1265	-6	5	-0.47	522122	411	3.56	1274	1274	1265	1652	890	1271	1270.37	0.26	-324	1282	1276	1267	1261	1252	1279	1264	107	381	500	880	1	1	21491029	272	-20.74	0.25	12	0.00	-61.00	5087.00	1604	20240206	-21.13	1009	20241210	25.37	1341	-5.67	20250107	1205	4.98	20250103	1604	-21.13	20240206	1009	25.37	20241210	0.46	N	032080	500	107 억	55811	N	N	N	N
10	20250123	160415	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	1	2	0.08	14626176	11542	96.32	1260	1273	1258	1651	889	1270	1267.21	0.26	-50	1282	1276	1264	1258	1246	1279	1261	107	381	500	880	1	1	21491029	273	-20.84	0.25	12	0.05	-61.00	5087.00	1619	20240116	-21.49	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1604	-20.76	20240206	1009	25.97	20241210	0.48	N	032080	500	107 억	55861	N	N	N	N
11	20250123	150413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1265	-5	5	-0.39	14092941	11121	92.81	1260	1273	1258	1651	889	1270	1267.24	0.26	-50	1282	1276	1264	1258	1246	1279	1261	107	381	500	880	1	1	21491029	272	-20.74	0.25	12	0.05	-61.00	5087.00	1619	20240116	-21.87	1009	20241210	25.37	1341	-5.67	20250107	1205	4.98	20250103	1604	-21.13	20240206	1009	25.37	20241210	0.48	N	032080	500	107 억	55861	N	N	N	N
12	20250123	140414	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	0	3	0.00	11366030	8970	74.86	1260	1273	1258	1651	889	1270	1267.12	0.26	109	1282	1276	1264	1258	1246	1279	1261	107	381	500	880	1	1	21491029	273	-20.82	0.25	12	0.04	-61.00	5087.00	1619	20240116	-21.56	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55861	N	N	N	N
13	20250123	130412	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	0	3	0.00	6864084	5428	45.30	1260	1270	1258	1651	889	1270	1264.57	0.26	26	1282	1276	1264	1258	1246	1279	1261	107	381	500	880	1	1	21491029	273	-20.82	0.25	12	0.03	-61.00	5087.00	1619	20240116	-21.56	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55861	N	N	N	N
14	20250123	120413	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	0	3	0.00	5928050	4690	39.14	1260	1270	1258	1651	889	1270	1263.98	0.26	26	1282	1276	1264	1258	1246	1279	1261	107	381	500	880	1	1	21491029	273	-20.82	0.25	12	0.02	-61.00	5087.00	1619	20240116	-21.56	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55861	N	N	N	N
15	20250123	110414	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	0	3	0.00	5359929	4242	35.40	1260	1270	1258	1651	889	1270	1263.54	0.26	61	1282	1276	1264	1258	1246	1279	1261	107	381	500	880	1	1	21491029	273	-20.82	0.25	12	0.02	-61.00	5087.00	1619	20240116	-21.56	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55861	N	N	N	N
16	20250123	100412	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1263	-7	5	-0.55	4616615	3653	30.48	1260	1270	1260	1651	889	1270	1263.79	0.26	61	1282	1276	1264	1258	1246	1279	1261	107	381	500	880	1	1	21491029	271	-20.70	0.25	12	0.02	-61.00	5087.00	1619	20240116	-21.99	1009	20241210	25.17	1341	-5.82	20250107	1205	4.81	20250103	1604	-21.26	20240206	1009	25.17	20241210	0.48	N	032080	500	107 억	55861	N	N	N	N
17	20250123	090412	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1260	-10	5	-0.79	137343	109	0.91	1260	1263	1260	1651	889	1270	1260.03	0.26	-1	1282	1276	1264	1258	1246	1279	1261	107	381	500	880	1	1	21491029	271	-20.66	0.25	12	0.00	-61.00	5087.00	1619	20240116	-22.17	1009	20241210	24.88	1341	-6.04	20250107	1205	4.56	20250103	1604	-21.45	20240206	1009	24.88	20241210	0.48	N	032080	500	107 억	55861	N	N	N	N
18	20250122	160411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	6	2	0.47	15147608	11983	68.11	1253	1270	1252	1643	885	1264	1264.09	0.26	-132	1296	1280	1253	1237	1210	1266	1223	107	379	500	880	1	1	21491029	273	-20.82	0.25	12	0.06	-61.00	5087.00	1640	20240115	-22.56	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55884	N	N	N	N
19	20250122	150411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1262	-2	5	-0.16	14762540	11678	66.37	1253	1270	1252	1643	885	1264	1264.13	0.26	-13	1296	1280	1253	1237	1210	1266	1223	107	379	500	880	1	1	21491029	271	-20.69	0.25	12	0.05	-61.00	5087.00	1640	20240115	-23.05	1009	20241210	25.07	1341	-5.89	20250107	1205	4.73	20250103	1604	-21.32	20240206	1009	25.07	20241210	0.48	N	032080	500	107 억	55884	N	N	N	N
20	20250122	140409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	5	2	0.40	9706403	7676	43.63	1253	1270	1252	1643	885	1264	1264.51	0.26	-122	1296	1280	1253	1237	1210	1266	1223	107	379	500	880	1	1	21491029	273	-20.80	0.25	12	0.04	-61.00	5087.00	1640	20240115	-22.62	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1604	-20.89	20240206	1009	25.77	20241210	0.48	N	032080	500	107 억	55884	N	N	N	N
21	20250122	130411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1265	1	2	0.08	7281751	5765	32.77	1253	1270	1252	1643	885	1264	1263.10	0.26	-122	1296	1280	1253	1237	1210	1266	1223	107	379	500	880	1	1	21491029	272	-20.74	0.25	12	0.03	-61.00	5087.00	1640	20240115	-22.87	1009	20241210	25.37	1341	-5.67	20250107	1205	4.98	20250103	1604	-21.13	20240206	1009	25.37	20241210	0.48	N	032080	500	107 억	55884	N	N	N	N
22	20250122	120410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	6	2	0.47	7002634	5544	31.51	1253	1270	1252	1643	885	1264	1263.10	0.26	-122	1296	1280	1253	1237	1210	1266	1223	107	379	500	880	1	1	21491029	273	-20.82	0.25	12	0.03	-61.00	5087.00	1640	20240115	-22.56	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55884	N	N	N	N
23	20250122	110410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1264	0	3	0.00	5343882	4230	24.04	1253	1264	1252	1643	885	1264	1263.33	0.26	-122	1296	1280	1253	1237	1210	1266	1223	107	379	500	880	1	1	21491029	272	-20.72	0.25	12	0.02	-61.00	5087.00	1640	20240115	-22.93	1009	20241210	25.27	1341	-5.74	20250107	1205	4.90	20250103	1604	-21.20	20240206	1009	25.27	20241210	0.48	N	032080	500	107 억	55884	N	N	N	N
24	20250122	100410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1262	-2	5	-0.16	349895	279	1.59	1253	1263	1252	1643	885	1264	1254.10	0.26	-13	1296	1280	1253	1237	1210	1266	1223	107	379	500	880	1	1	21491029	271	-20.69	0.25	12	0.00	-61.00	5087.00	1640	20240115	-23.05	1009	20241210	25.07	1341	-5.89	20250107	1205	4.73	20250103	1604	-21.32	20240206	1009	25.07	20241210	0.48	N	032080	500	107 억	55884	N	N	N	N
25	20250122	090411	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1263	-1	5	-0.08	115286	92	0.52	1253	1263	1253	1643	885	1264	1253.11	0.26	-13	1296	1280	1253	1237	1210	1266	1223	107	379	500	880	1	1	21491029	271	-20.70	0.25	12	0.00	-61.00	5087.00	1640	20240115	-22.99	1009	20241210	25.17	1341	-5.82	20250107	1205	4.81	20250103	1604	-21.26	20240206	1009	25.17	20241210	0.48	N	032080	500	107 억	55884	N	N	N	N
26	20250121	160409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1264	-5	5	-0.39	21952364	17594	128.30	1269	1269	1226	1649	889	1269	1247.72	0.26	-631	1289	1278	1269	1258	1249	1274	1254	107	380	500	880	1	1	21491029	272	-20.72	0.25	12	0.08	-61.00	5087.00	1660	20240112	-23.86	1009	20241210	25.27	1341	-5.74	20250107	1205	4.90	20250103	1604	-21.20	20240206	1009	25.27	20241210	0.48	N	032080	500	107 억	56492	N	N	N	N
27	20250121	150410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1266	-3	5	-0.24	21892956	17547	127.96	1269	1269	1226	1649	889	1269	1247.68	0.26	-630	1289	1278	1269	1258	1249	1274	1254	107	380	500	880	1	1	21491029	272	-20.75	0.25	12	0.08	-61.00	5087.00	1660	20240112	-23.73	1009	20241210	25.47	1341	-5.59	20250107	1205	5.06	20250103	1604	-21.07	20240206	1009	25.47	20241210	0.48	N	032080	500	107 억	56492	N	N	N	N
28	20250121	140410	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1267	-2	5	-0.16	21616810	17329	126.37	1269	1269	1226	1649	889	1269	1247.44	0.26	-496	1289	1278	1269	1258	1249	1274	1254	107	380	500	880	1	1	21491029	272	-20.77	0.25	12	0.08	-61.00	5087.00	1660	20240112	-23.67	1009	20241210	25.57	1341	-5.52	20250107	1205	5.15	20250103	1604	-21.01	20240206	1009	25.57	20241210	0.48	N	032080	500	107 억	56492	N	N	N	N
29	20250121	130409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1249	-20	5	-1.58	18653936	14985	109.28	1269	1269	1226	1649	889	1269	1244.84	0.26	23	1289	1278	1269	1258	1249	1274	1254	107	380	500	880	1	1	21491029	268	-20.48	0.25	12	0.07	-61.00	5087.00	1660	20240112	-24.76	1009	20241210	23.79	1341	-6.86	20250107	1205	3.65	20250103	1604	-22.13	20240206	1009	23.79	20241210	0.48	N	032080	500	107 억	56492	N	N	N	N
30	20250121	120359	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1257	-12	5	-0.95	6977616	5587	40.74	1269	1269	1226	1649	889	1269	1248.90	0.26	-105	1289	1278	1269	1258	1249	1274	1254	107	380	500	880	1	1	21491029	270	-20.61	0.25	12	0.03	-61.00	5087.00	1660	20240112	-24.28	1009	20241210	24.58	1341	-6.26	20250107	1205	4.32	20250103	1604	-21.63	20240206	1009	24.58	20241210	0.48	N	032080	500	107 억	56492	N	N	N	N
31	20250121	110354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1254	-15	5	-1.18	6939933	5557	40.52	1269	1269	1226	1649	889	1269	1248.86	0.26	-102	1289	1278	1269	1258	1249	1274	1254	107	380	500	880	1	1	21491029	269	-20.56	0.25	12	0.03	-61.00	5087.00	1660	20240112	-24.46	1009	20241210	24.28	1341	-6.49	20250107	1205	4.07	20250103	1604	-21.82	20240206	1009	24.28	20241210	0.48	N	032080	500	107 억	56492	N	N	N	N
32	20250121	100348	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1263	-6	5	-0.47	6027828	4830	35.22	1269	1269	1226	1649	889	1269	1248.00	0.26	-56	1289	1278	1269	1258	1249	1274	1254	107	380	500	880	1	1	21491029	271	-20.70	0.25	12	0.02	-61.00	5087.00	1660	20240112	-23.92	1009	20241210	25.17	1341	-5.82	20250107	1205	4.81	20250103	1604	-21.26	20240206	1009	25.17	20241210	0.48	N	032080	500	107 억	56492	N	N	N	N
33	20250121	090409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	0	3	0.00	601506	474	3.46	1269	1269	1269	1649	889	1269	1269.00	0.26	-71	1289	1278	1269	1258	1249	1274	1254	107	380	500	880	1	1	21491029	273	-20.80	0.25	12	0.00	-61.00	5087.00	1660	20240112	-23.55	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1604	-20.89	20240206	1009	25.77	20241210	0.48	N	032080	500	107 억	56492	N	N	N	N
34	20250120	160407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	-11	5	-0.86	17368753	13713	55.43	1280	1280	1260	1664	896	1280	1266.59	0.26	236	1295	1287	1272	1264	1249	1291	1268	107	384	500	890	1	1	21491029	273	-20.80	0.25	12	0.06	-61.00	5087.00	1660	20240112	-23.55	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1604	-20.89	20240206	1009	25.77	20241210	0.48	N	032080	500	107 억	55616	N	N	N	N
35	20250120	150409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1262	-18	5	-1.41	17366215	13711	55.42	1280	1280	1260	1664	896	1280	1266.59	0.26	236	1295	1287	1272	1264	1249	1291	1268	107	384	500	890	1	1	21491029	271	-20.69	0.25	12	0.06	-61.00	5087.00	1660	20240112	-23.98	1009	20241210	25.07	1341	-5.89	20250107	1205	4.73	20250103	1604	-21.32	20240206	1009	25.07	20241210	0.48	N	032080	500	107 억	55616	N	N	N	N
36	20250120	140408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	-10	5	-0.78	11091060	8760	35.41	1280	1280	1260	1664	896	1280	1266.10	0.26	242	1295	1287	1272	1264	1249	1291	1268	107	384	500	890	1	1	21491029	273	-20.82	0.25	12	0.04	-61.00	5087.00	1660	20240112	-23.49	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55616	N	N	N	N
37	20250120	130407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1261	-19	5	-1.48	11004752	8692	35.13	1280	1280	1260	1664	896	1280	1266.08	0.26	262	1295	1287	1272	1264	1249	1291	1268	107	384	500	890	1	1	21491029	271	-20.67	0.25	12	0.04	-61.00	5087.00	1660	20240112	-24.04	1009	20241210	24.98	1341	-5.97	20250107	1205	4.65	20250103	1604	-21.38	20240206	1009	24.98	20241210	0.48	N	032080	500	107 억	55616	N	N	N	N
38	20250120	120408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	-10	5	-0.78	9903257	7819	31.61	1280	1280	1260	1664	896	1280	1266.56	0.26	262	1295	1287	1272	1264	1249	1291	1268	107	384	500	890	1	1	21491029	273	-20.82	0.25	12	0.04	-61.00	5087.00	1660	20240112	-23.49	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55616	N	N	N	N
39	20250120	110408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	-10	5	-0.78	9901987	7818	31.60	1280	1280	1260	1664	896	1280	1266.56	0.26	263	1295	1287	1272	1264	1249	1291	1268	107	384	500	890	1	1	21491029	273	-20.82	0.25	12	0.04	-61.00	5087.00	1660	20240112	-23.49	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1604	-20.82	20240206	1009	25.87	20241210	0.48	N	032080	500	107 억	55616	N	N	N	N
40	20250120	100408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	-9	5	-0.70	9900717	7817	31.60	1280	1280	1260	1664	896	1280	1266.56	0.26	264	1295	1287	1272	1264	1249	1291	1268	107	384	500	890	1	1	21491029	273	-20.84	0.25	12	0.04	-61.00	5087.00	1660	20240112	-23.43	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1604	-20.76	20240206	1009	25.97	20241210	0.48	N	032080	500	107 억	55616	N	N	N	N
41	20250120	090409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1280	0	3	0.00	1725440	1348	5.45	1280	1280	1280	1664	896	1280	1280.00	0.26	-79	1295	1287	1272	1264	1249	1291	1268	107	384	500	890	1	1	21491029	275	-20.98	0.25	12	0.01	-61.00	5087.00	1660	20240112	-22.89	1009	20241210	26.86	1341	-4.55	20250107	1205	6.22	20250103	1604	-20.20	20240206	1009	26.86	20241210	0.48	N	032080	500	107 억	55616	N	N	N	N
42	20250117	160406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1280	7	2	0.55	31336384	24720	364.33	1273	1280	1257	1654	892	1273	1267.65	0.26	-306	1288	1280	1265	1257	1242	1284	1261	107	381	500	890	1	1	21491029	275	-20.98	0.25	12	0.12	-61.00	5087.00	1660	20240112	-22.89	1009	20241210	26.86	1341	-4.55	20250107	1205	6.22	20250103	1604	-20.20	20240206	1009	26.86	20241210	0.48	N	032080	500	107 억	55922	N	N	N	N
43	20250117	150407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	0	3	0.00	29522461	23298	343.38	1273	1273	1257	1654	892	1273	1267.17	0.26	-310	1288	1280	1265	1257	1242	1284	1261	107	381	500	890	1	1	21491029	274	-20.87	0.25	12	0.11	-61.00	5087.00	1660	20240112	-23.31	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1604	-20.64	20240206	1009	26.16	20241210	0.48	N	032080	500	107 억	55922	N	N	N	N
44	20250117	140408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1264	-9	5	-0.71	18823971	14850	218.87	1273	1273	1263	1654	892	1273	1267.61	0.26	218	1288	1280	1265	1257	1242	1284	1261	107	381	500	890	1	1	21491029	272	-20.72	0.25	12	0.07	-61.00	5087.00	1660	20240112	-23.86	1009	20241210	25.27	1341	-5.74	20250107	1205	4.90	20250103	1604	-21.20	20240206	1009	25.27	20241210	0.48	N	032080	500	107 억	55922	N	N	N	N
45	20250117	130407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1272	-1	5	-0.08	9576859	7559	111.41	1273	1273	1263	1654	892	1273	1266.95	0.26	218	1288	1280	1265	1257	1242	1284	1261	107	381	500	890	1	1	21491029	273	-20.85	0.25	12	0.04	-61.00	5087.00	1660	20240112	-23.37	1009	20241210	26.07	1341	-5.15	20250107	1205	5.56	20250103	1604	-20.70	20240206	1009	26.07	20241210	0.48	N	032080	500	107 억	55922	N	N	N	N
46	20250117	120408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1272	-1	5	-0.08	6856135	5407	79.69	1273	1273	1263	1654	892	1273	1268.01	0.26	400	1288	1280	1265	1257	1242	1284	1261	107	381	500	890	1	1	21491029	273	-20.85	0.25	12	0.03	-61.00	5087.00	1660	20240112	-23.37	1009	20241210	26.07	1341	-5.15	20250107	1205	5.56	20250103	1604	-20.70	20240206	1009	26.07	20241210	0.48	N	032080	500	107 억	55922	N	N	N	N
47	20250117	110408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1272	-1	5	-0.08	4412469	3480	51.29	1273	1273	1263	1654	892	1273	1267.95	0.26	311	1288	1280	1265	1257	1242	1284	1261	107	381	500	890	1	1	21491029	273	-20.85	0.25	12	0.02	-61.00	5087.00	1660	20240112	-23.37	1009	20241210	26.07	1341	-5.15	20250107	1205	5.56	20250103	1604	-20.70	20240206	1009	26.07	20241210	0.48	N	032080	500	107 억	55922	N	N	N	N
48	20250117	100409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1272	-1	5	-0.08	2092745	1651	24.33	1273	1273	1263	1654	892	1273	1267.56	0.26	311	1288	1280	1265	1257	1242	1284	1261	107	381	500	890	1	1	21491029	273	-20.85	0.25	12	0.01	-61.00	5087.00	1660	20240112	-23.37	1009	20241210	26.07	1341	-5.15	20250107	1205	5.56	20250103	1604	-20.70	20240206	1009	26.07	20241210	0.48	N	032080	500	107 억	55922	N	N	N	N
49	20250117	090409	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	0	3	0.00	563939	443	6.53	1273	1273	1273	1654	892	1273	1273.00	0.26	-66	1288	1280	1265	1257	1242	1284	1261	107	381	500	890	1	1	21491029	274	-20.87	0.25	12	0.00	-61.00	5087.00	1660	20240112	-23.31	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1604	-20.64	20240206	1009	26.16	20241210	0.48	N	032080	500	107 억	55922	N	N	N	N
50	20250116	160406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	11	2	0.87	8598622	6785	24.32	1250	1273	1250	1640	884	1262	1267.30	0.26	-186	1310	1286	1269	1245	1228	1277	1236	107	378	500	880	1	1	21491029	274	-20.87	0.25	12	0.03	-61.00	5087.00	1660	20240112	-23.31	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1619	-21.37	20240116	1009	26.16	20241210	0.49	N	032080	500	107 억	56108	N	N	N	N
51	20250116	150349	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	11	2	0.87	8485326	6696	24.00	1250	1273	1250	1640	884	1262	1267.22	0.26	-133	1310	1286	1269	1245	1228	1277	1236	107	378	500	880	1	1	21491029	274	-20.87	0.25	12	0.03	-61.00	5087.00	1660	20240112	-23.31	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1619	-21.37	20240116	1009	26.16	20241210	0.49	N	032080	500	107 억	56108	N	N	N	N
52	20250116	140408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	7	2	0.55	3859303	3056	10.95	1250	1273	1250	1640	884	1262	1262.86	0.26	-100	1310	1286	1269	1245	1228	1277	1236	107	378	500	880	1	1	21491029	273	-20.80	0.25	12	0.01	-61.00	5087.00	1660	20240112	-23.55	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1619	-21.62	20240116	1009	25.77	20241210	0.49	N	032080	500	107 억	56108	N	N	N	N
53	20250116	130407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	8	2	0.63	3525169	2793	10.01	1250	1273	1250	1640	884	1262	1262.14	0.26	-16	1310	1286	1269	1245	1228	1277	1236	107	378	500	880	1	1	21491029	273	-20.82	0.25	12	0.01	-61.00	5087.00	1660	20240112	-23.49	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1619	-21.56	20240116	1009	25.87	20241210	0.49	N	032080	500	107 억	56108	N	N	N	N
54	20250116	120408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1269	7	2	0.55	2885105	2289	8.20	1250	1273	1250	1640	884	1262	1260.42	0.26	1	1310	1286	1269	1245	1228	1277	1236	107	378	500	880	1	1	21491029	273	-20.80	0.25	12	0.01	-61.00	5087.00	1660	20240112	-23.55	1009	20241210	25.77	1341	-5.37	20250107	1205	5.31	20250103	1619	-21.62	20240116	1009	25.77	20241210	0.49	N	032080	500	107 억	56108	N	N	N	N
55	20250116	110408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	11	2	0.87	2710039	2151	7.71	1250	1273	1250	1640	884	1262	1259.90	0.26	26	1310	1286	1269	1245	1228	1277	1236	107	378	500	880	1	1	21491029	274	-20.87	0.25	12	0.01	-61.00	5087.00	1660	20240112	-23.31	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1619	-21.37	20240116	1009	26.16	20241210	0.49	N	032080	500	107 억	56108	N	N	N	N
56	20250116	100408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	11	2	0.87	2311703	1838	6.59	1250	1273	1250	1640	884	1262	1257.73	0.26	32	1310	1286	1269	1245	1228	1277	1236	107	378	500	880	1	1	21491029	274	-20.87	0.25	12	0.01	-61.00	5087.00	1660	20240112	-23.31	1009	20241210	26.16	1341	-5.07	20250107	1205	5.64	20250103	1619	-21.37	20240116	1009	26.16	20241210	0.49	N	032080	500	107 억	56108	N	N	N	N
57	20250116	090408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1262	0	3	0.00	1728522	1377	4.94	1250	1262	1250	1640	884	1262	1255.28	0.26	0	1310	1286	1269	1245	1228	1277	1236	107	378	500	880	1	1	21491029	271	-20.69	0.25	12	0.01	-61.00	5087.00	1660	20240112	-23.98	1009	20241210	25.07	1341	-5.89	20250107	1205	4.73	20250103	1619	-22.05	20240116	1009	25.07	20241210	0.49	N	032080	500	107 억	56108	N	N	N	N
58	20250115	160406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1262	-31	5	-2.40	35562597	27899	324.14	1285	1293	1252	1680	906	1293	1274.69	0.25	1833	1307	1299	1285	1277	1263	1304	1282	107	387	500	900	1	1	21491029	271	-20.69	0.25	12	0.13	-61.00	5087.00	1660	20240108	-23.98	1009	20241210	25.07	1341	-5.89	20250107	1205	4.73	20250103	1640	-23.05	20240115	1009	25.07	20241210	0.49	N	032080	500	107 억	54275	N	N	N	N
59	20250115	150407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1263	-30	5	-2.32	34559905	27105	314.92	1285	1293	1252	1680	906	1293	1275.04	0.25	2138	1307	1299	1285	1277	1263	1304	1282	107	387	500	900	1	1	21491029	271	-20.70	0.25	12	0.13	-61.00	5087.00	1660	20240108	-23.92	1009	20241210	25.17	1341	-5.82	20250107	1205	4.81	20250103	1640	-22.99	20240115	1009	25.17	20241210	0.49	N	032080	500	107 억	54275	N	N	N	N
60	20250115	140408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	-22	5	-1.70	29842203	23357	271.37	1285	1293	1257	1680	906	1293	1277.66	0.25	2139	1307	1299	1285	1277	1263	1304	1282	107	387	500	900	1	1	21491029	273	-20.84	0.25	12	0.11	-61.00	5087.00	1660	20240108	-23.43	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1640	-22.50	20240115	1009	25.97	20241210	0.49	N	032080	500	107 억	54275	N	N	N	N
61	20250115	130406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1272	-21	5	-1.62	26372214	20638	239.78	1285	1293	1257	1680	906	1293	1277.85	0.25	2131	1307	1299	1285	1277	1263	1304	1282	107	387	500	900	1	1	21491029	273	-20.85	0.25	12	0.10	-61.00	5087.00	1660	20240108	-23.37	1009	20241210	26.07	1341	-5.15	20250107	1205	5.56	20250103	1640	-22.44	20240115	1009	26.07	20241210	0.49	N	032080	500	107 억	54275	N	N	N	N
62	20250115	120402	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1274	-19	5	-1.47	25671222	20087	233.38	1285	1293	1257	1680	906	1293	1278.00	0.25	2067	1307	1299	1285	1277	1263	1304	1282	107	387	500	900	1	1	21491029	274	-20.89	0.25	12	0.09	-61.00	5087.00	1660	20240108	-23.25	1009	20241210	26.26	1341	-5.00	20250107	1205	5.73	20250103	1640	-22.32	20240115	1009	26.26	20241210	0.49	N	032080	500	107 억	54275	N	N	N	N
63	20250115	110407	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1283	-10	5	-0.77	24187922	18924	219.87	1285	1293	1257	1680	906	1293	1278.16	0.25	2158	1307	1299	1285	1277	1263	1304	1282	107	387	500	900	1	1	21491029	276	-21.03	0.25	12	0.09	-61.00	5087.00	1660	20240108	-22.71	1009	20241210	27.16	1341	-4.33	20250107	1205	6.47	20250103	1640	-21.77	20240115	1009	27.16	20241210	0.49	N	032080	500	107 억	54275	N	N	N	N
64	20250115	100406	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	-23	5	-1.78	20740483	16225	188.51	1285	1285	1270	1680	906	1293	1278.30	0.25	2382	1307	1299	1285	1277	1263	1304	1282	107	387	500	900	1	1	21491029	273	-20.82	0.25	12	0.08	-61.00	5087.00	1660	20240108	-23.49	1009	20241210	25.87	1341	-5.29	20250107	1205	5.39	20250103	1640	-22.56	20240115	1009	25.87	20241210	0.49	N	032080	500	107 억	54275	N	N	N	N
65	20250115	090408	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1284	-9	5	-0.70	1535574	1195	13.88	1285	1285	1284	1680	906	1293	1285.00	0.25	273	1307	1299	1285	1277	1263	1304	1282	107	387	500	900	1	1	21491029	276	-21.05	0.25	12	0.01	-61.00	5087.00	1660	20240108	-22.65	1009	20241210	27.25	1341	-4.25	20250107	1205	6.56	20250103	1640	-21.71	20240115	1009	27.25	20241210	0.49	N	032080	500	107 억	54275	N	N	N	N
66	20250114	160404	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1293	0	3	0.00	11035541	8607	27.29	1283	1293	1271	1680	906	1293	1282.16	0.25	48	1304	1298	1287	1281	1270	1301	1284	107	387	500	900	1	1	21491029	278	-21.20	0.25	12	0.04	-61.00	5087.00	1661	20240105	-22.16	1009	20241210	28.15	1341	-3.58	20250107	1205	7.30	20250103	1640	-21.16	20240115	1009	28.15	20241210	0.49	N	032080	500	107 억	54227	N	N	N	N
67	20250114	150405	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1287	-6	5	-0.46	10204657	7963	25.25	1283	1293	1271	1680	906	1293	1281.51	0.25	53	1304	1298	1287	1281	1270	1301	1284	107	387	500	900	1	1	21491029	277	-21.10	0.25	12	0.04	-61.00	5087.00	1661	20240105	-22.52	1009	20241210	27.55	1341	-4.03	20250107	1205	6.80	20250103	1640	-21.52	20240115	1009	27.55	20241210	0.49	N	032080	500	107 억	54227	N	N	N	N
68	20250114	140405	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	-8	5	-0.62	5619386	4390	13.92	1283	1293	1271	1680	906	1293	1280.04	0.25	239	1304	1298	1287	1281	1270	1301	1284	107	387	500	900	1	1	21491029	276	-21.07	0.25	12	0.02	-61.00	5087.00	1661	20240105	-22.64	1009	20241210	27.35	1341	-4.18	20250107	1205	6.64	20250103	1640	-21.65	20240115	1009	27.35	20241210	0.49	N	032080	500	107 억	54227	N	N	N	N
69	20250114	130404	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1293	0	3	0.00	4197787	3280	10.40	1283	1293	1271	1680	906	1293	1279.81	0.25	72	1304	1298	1287	1281	1270	1301	1284	107	387	500	900	1	1	21491029	278	-21.20	0.25	12	0.02	-61.00	5087.00	1661	20240105	-22.16	1009	20241210	28.15	1341	-3.58	20250107	1205	7.30	20250103	1640	-21.16	20240115	1009	28.15	20241210	0.49	N	032080	500	107 억	54227	N	N	N	N
70	20250114	120402	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1283	-10	5	-0.77	3428501	2681	8.50	1283	1287	1271	1680	906	1293	1278.81	0.25	79	1304	1298	1287	1281	1270	1301	1284	107	387	500	900	1	1	21491029	276	-21.03	0.25	12	0.01	-61.00	5087.00	1661	20240105	-22.76	1009	20241210	27.16	1341	-4.33	20250107	1205	6.47	20250103	1640	-21.77	20240115	1009	27.16	20241210	0.49	N	032080	500	107 억	54227	N	N	N	N
71	20250114	110404	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1279	-14	5	-1.08	3076577	2406	7.63	1283	1287	1271	1680	906	1293	1278.71	0.25	79	1304	1298	1287	1281	1270	1301	1284	107	387	500	900	1	1	21491029	275	-20.97	0.25	12	0.01	-61.00	5087.00	1661	20240105	-23.00	1009	20241210	26.76	1341	-4.62	20250107	1205	6.14	20250103	1640	-22.01	20240115	1009	26.76	20241210	0.49	N	032080	500	107 억	54227	N	N	N	N
72	20250114	100403	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	-22	5	-1.70	3067614	2399	7.61	1283	1287	1271	1680	906	1293	1278.71	0.25	79	1304	1298	1287	1281	1270	1301	1284	107	387	500	900	1	1	21491029	273	-20.84	0.25	12	0.01	-61.00	5087.00	1661	20240105	-23.48	1009	20241210	25.97	1341	-5.22	20250107	1205	5.48	20250103	1640	-22.50	20240115	1009	25.97	20241210	0.49	N	032080	500	107 억	54227	N	N	N	N
73	20250114	090403	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1283	-10	5	-0.77	149228	116	0.37	1283	1287	1283	1680	906	1293	1286.45	0.25	0	1304	1298	1287	1281	1270	1301	1284	107	387	500	900	1	1	21491029	276	-21.03	0.25	12	0.00	-61.00	5087.00	1661	20240105	-22.76	1009	20241210	27.16	1341	-4.33	20250107	1205	6.47	20250103	1640	-21.77	20240115	1009	27.16	20241210	0.49	N	032080	500	107 억	54227	N	N	N	N
74	20250113	160400	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1293	5	2	0.39	40128791	31097	194.79	1288	1293	1276	1674	902	1288	1290.44	0.25	-265	1306	1296	1290	1280	1274	1294	1278	107	386	500	900	1	1	21491029	278	-21.20	0.25	12	0.14	-61.00	5087.00	1675	20240104	-22.81	1009	20241210	28.15	1341	-3.58	20250107	1205	7.30	20250103	1640	-21.16	20240115	1009	28.15	20241210	0.51	N	032080	500	107 억	54492	N	N	N	N
75	20250113	150401	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1292	4	2	0.31	40088710	31066	194.60	1288	1292	1276	1674	902	1288	1290.44	0.25	-267	1306	1296	1290	1280	1274	1294	1278	107	386	500	900	1	1	21491029	278	-21.18	0.25	12	0.14	-61.00	5087.00	1675	20240104	-22.87	1009	20241210	28.05	1341	-3.65	20250107	1205	7.22	20250103	1640	-21.22	20240115	1009	28.05	20241210	0.51	N	032080	500	107 억	54492	N	N	N	N
76	20250113	140358	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1281	-7	5	-0.54	12283599	9543	59.78	1288	1291	1276	1674	902	1288	1287.18	0.25	-270	1306	1296	1290	1280	1274	1294	1278	107	386	500	900	1	1	21491029	275	-21.00	0.25	12	0.04	-61.00	5087.00	1675	20240104	-23.52	1009	20241210	26.96	1341	-4.47	20250107	1205	6.31	20250103	1640	-21.89	20240115	1009	26.96	20241210	0.51	N	032080	500	107 억	54492	N	N	N	N
77	20250113	130355	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1291	3	2	0.23	8340898	6487	40.64	1288	1291	1276	1674	902	1288	1285.79	0.25	-254	1306	1296	1290	1280	1274	1294	1278	107	386	500	900	1	1	21491029	277	-21.16	0.25	12	0.03	-61.00	5087.00	1675	20240104	-22.93	1009	20241210	27.95	1341	-3.73	20250107	1205	7.14	20250103	1640	-21.28	20240115	1009	27.95	20241210	0.51	N	032080	500	107 억	54492	N	N	N	N
78	20250113	120355	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1282	-6	5	-0.47	7940894	6177	38.69	1288	1291	1276	1674	902	1288	1285.56	0.25	-253	1306	1296	1290	1280	1274	1294	1278	107	386	500	900	1	1	21491029	276	-21.02	0.25	12	0.03	-61.00	5087.00	1675	20240104	-23.46	1009	20241210	27.06	1341	-4.40	20250107	1205	6.39	20250103	1640	-21.83	20240115	1009	27.06	20241210	0.51	N	032080	500	107 억	54492	N	N	N	N
79	20250113	110356	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1289	1	2	0.08	7886881	6135	38.43	1288	1289	1276	1674	902	1288	1285.56	0.25	-253	1306	1296	1290	1280	1274	1294	1278	107	386	500	900	1	1	21491029	277	-21.13	0.25	12	0.03	-61.00	5087.00	1675	20240104	-23.04	1009	20241210	27.75	1341	-3.88	20250107	1205	6.97	20250103	1640	-21.40	20240115	1009	27.75	20241210	0.51	N	032080	500	107 억	54492	N	N	N	N
80	20250113	100355	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1288	0	3	0.00	3140637	2449	15.34	1288	1288	1276	1674	902	1288	1282.42	0.25	0	1306	1296	1290	1280	1274	1294	1278	107	386	500	900	1	1	21491029	277	-21.11	0.25	12	0.01	-61.00	5087.00	1675	20240104	-23.10	1009	20241210	27.65	1341	-3.95	20250107	1205	6.89	20250103	1640	-21.46	20240115	1009	27.65	20241210	0.51	N	032080	500	107 억	54492	N	N	N	N
81	20250113	090359	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1286	-2	5	-0.16	1568782	1218	7.63	1288	1288	1286	1674	902	1288	1288.00	0.25	0	1306	1296	1290	1280	1274	1294	1278	107	386	500	900	1	1	21491029	276	-21.08	0.25	12	0.01	-61.00	5087.00	1675	20240104	-23.22	1009	20241210	27.45	1341	-4.10	20250107	1205	6.72	20250103	1640	-21.59	20240115	1009	27.45	20241210	0.51	N	032080	500	107 억	54492	N	N	N	N
82	20250110	160354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1288	-7	5	-0.54	20603479	15964	61.35	1295	1300	1284	1683	907	1295	1290.62	0.26	-415	1335	1314	1304	1283	1273	1310	1279	107	388	500	900	1	1	21491029	277	-21.11	0.25	12	0.07	-61.00	5087.00	1689	20240103	-23.74	1009	20241210	27.65	1341	-3.95	20250107	1205	6.89	20250103	1660	-22.41	20240112	1009	27.65	20241210	0.53	N	032080	500	107 억	54907	N	N	N	N
83	20250110	150354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1298	3	2	0.23	17824343	13805	53.05	1295	1300	1284	1683	907	1295	1291.15	0.26	-130	1335	1314	1304	1283	1273	1310	1279	107	388	500	900	1	1	21491029	279	-21.28	0.26	12	0.06	-61.00	5087.00	1689	20240103	-23.15	1009	20241210	28.64	1341	-3.21	20250107	1205	7.72	20250103	1660	-21.81	20240112	1009	28.64	20241210	0.53	N	032080	500	107 억	54907	N	N	N	N
84	20250110	140354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1299	4	2	0.31	17125519	13267	50.99	1295	1300	1284	1683	907	1295	1290.84	0.26	-130	1335	1314	1304	1283	1273	1310	1279	107	388	500	900	1	1	21491029	279	-21.30	0.26	12	0.06	-61.00	5087.00	1689	20240103	-23.09	1009	20241210	28.74	1341	-3.13	20250107	1205	7.80	20250103	1660	-21.75	20240112	1009	28.74	20241210	0.53	N	032080	500	107 억	54907	N	N	N	N
85	20250110	130353	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1288	-7	5	-0.54	7615815	5923	22.76	1295	1295	1284	1683	907	1295	1285.80	0.26	-415	1335	1314	1304	1283	1273	1310	1279	107	388	500	900	1	1	21491029	277	-21.11	0.25	12	0.03	-61.00	5087.00	1689	20240103	-23.74	1009	20241210	27.65	1341	-3.95	20250107	1205	6.89	20250103	1660	-22.41	20240112	1009	27.65	20241210	0.53	N	032080	500	107 억	54907	N	N	N	N
86	20250110	120354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1284	-11	5	-0.85	5288011	4112	15.80	1295	1295	1284	1683	907	1295	1285.99	0.26	-503	1335	1314	1304	1283	1273	1310	1279	107	388	500	900	1	1	21491029	276	-21.05	0.25	12	0.02	-61.00	5087.00	1689	20240103	-23.98	1009	20241210	27.25	1341	-4.25	20250107	1205	6.56	20250103	1660	-22.65	20240112	1009	27.25	20241210	0.53	N	032080	500	107 억	54907	N	N	N	N
87	20250110	110354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1286	-9	5	-0.69	3447634	2679	10.30	1295	1295	1285	1683	907	1295	1286.91	0.26	-430	1335	1314	1304	1283	1273	1310	1279	107	388	500	900	1	1	21491029	276	-21.08	0.25	12	0.01	-61.00	5087.00	1689	20240103	-23.86	1009	20241210	27.45	1341	-4.10	20250107	1205	6.72	20250103	1660	-22.53	20240112	1009	27.45	20241210	0.53	N	032080	500	107 억	54907	N	N	N	N
88	20250110	100353	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1288	-7	5	-0.54	1393892	1082	4.16	1295	1295	1285	1683	907	1295	1288.26	0.26	-430	1335	1314	1304	1283	1273	1310	1279	107	388	500	900	1	1	21491029	277	-21.11	0.25	12	0.01	-61.00	5087.00	1689	20240103	-23.74	1009	20241210	27.65	1341	-3.95	20250107	1205	6.89	20250103	1660	-22.41	20240112	1009	27.65	20241210	0.53	N	032080	500	107 억	54907	N	N	N	N
89	20250110	090356	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1295	0	3	0.00	12950	10	0.04	1295	1295	1295	1683	907	1295	1295.00	0.26	0	1335	1314	1304	1283	1273	1310	1279	107	388	500	900	1	1	21491029	278	-21.23	0.25	12	0.00	-61.00	5087.00	1689	20240103	-23.33	1009	20241210	28.34	1341	-3.43	20250107	1205	7.47	20250103	1660	-21.99	20240112	1009	28.34	20241210	0.53	N	032080	500	107 억	54907	N	N	N	N
90	20250109	160352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1295	-20	5	-1.52	33779806	26021	209.41	1325	1325	1294	1709	921	1315	1298.17	0.26	154	1335	1324	1310	1299	1285	1327	1302	107	394	500	920	1	1	21491029	278	-21.23	0.25	12	0.12	-61.00	5087.00	1689	20240103	-23.33	1009	20241210	28.34	1341	-3.43	20250107	1205	7.47	20250103	1660	-21.99	20240112	1009	28.34	20241210	0.53	N	032080	500	107 억	54829	N	N	N	N
91	20250109	150353	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1295	-20	5	-1.52	32730815	25211	202.89	1325	1325	1294	1709	921	1315	1298.28	0.26	513	1335	1324	1310	1299	1285	1327	1302	107	394	500	920	1	1	21491029	278	-21.23	0.25	12	0.12	-61.00	5087.00	1689	20240103	-23.33	1009	20241210	28.34	1341	-3.43	20250107	1205	7.47	20250103	1660	-21.99	20240112	1009	28.34	20241210	0.53	N	032080	500	107 억	54829	N	N	N	N
92	20250109	140354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1300	-15	5	-1.14	27092027	20856	167.84	1325	1325	1294	1709	921	1315	1299.00	0.26	47	1335	1324	1310	1299	1285	1327	1302	107	394	500	920	1	1	21491029	279	-21.31	0.26	12	0.10	-61.00	5087.00	1689	20240103	-23.03	1009	20241210	28.84	1341	-3.06	20250107	1205	7.88	20250103	1660	-21.69	20240112	1009	28.84	20241210	0.53	N	032080	500	107 억	54829	N	N	N	N
93	20250109	130353	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1296	-19	5	-1.44	25644683	19739	158.85	1325	1325	1294	1709	921	1315	1299.19	0.26	49	1335	1324	1310	1299	1285	1327	1302	107	394	500	920	1	1	21491029	279	-21.25	0.25	12	0.09	-61.00	5087.00	1689	20240103	-23.27	1009	20241210	28.44	1341	-3.36	20250107	1205	7.55	20250103	1660	-21.93	20240112	1009	28.44	20241210	0.53	N	032080	500	107 억	54829	N	N	N	N
94	20250109	120353	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1294	-21	5	-1.60	25595301	19701	158.55	1325	1325	1294	1709	921	1315	1299.19	0.26	52	1335	1324	1310	1299	1285	1327	1302	107	394	500	920	1	1	21491029	278	-21.21	0.25	12	0.09	-61.00	5087.00	1689	20240103	-23.39	1009	20241210	28.25	1341	-3.50	20250107	1205	7.39	20250103	1660	-22.05	20240112	1009	28.25	20241210	0.53	N	032080	500	107 억	54829	N	N	N	N
95	20250109	110353	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1303	-12	5	-0.91	17678584	13587	109.34	1325	1325	1296	1709	921	1315	1301.14	0.26	223	1335	1324	1310	1299	1285	1327	1302	107	394	500	920	1	1	21491029	280	-21.36	0.26	12	0.06	-61.00	5087.00	1689	20240103	-22.85	1009	20241210	29.14	1341	-2.83	20250107	1205	8.13	20250103	1660	-21.51	20240112	1009	29.14	20241210	0.53	N	032080	500	107 억	54829	N	N	N	N
96	20250109	100352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1302	-13	5	-0.99	11208352	8606	69.26	1325	1325	1299	1709	921	1315	1302.39	0.26	293	1335	1324	1310	1299	1285	1327	1302	107	394	500	920	1	1	21491029	280	-21.34	0.26	12	0.04	-61.00	5087.00	1689	20240103	-22.91	1009	20241210	29.04	1341	-2.91	20250107	1205	8.05	20250103	1660	-21.57	20240112	1009	29.04	20241210	0.53	N	032080	500	107 억	54829	N	N	N	N
97	20250109	090355	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1315	0	3	0.00	817931	621	5.00	1325	1325	1315	1709	921	1315	1317.12	0.26	339	1335	1324	1310	1299	1285	1327	1302	107	394	500	920	1	1	21491029	283	-21.56	0.26	12	0.00	-61.00	5087.00	1689	20240103	-22.14	1009	20241210	30.33	1341	-1.94	20250107	1205	9.13	20250103	1660	-20.78	20240112	1009	30.33	20241210	0.53	N	032080	500	107 억	54829	N	N	N	N
98	20250108	160349	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1315	0	3	0.00	16283951	12426	33.48	1315	1321	1296	1709	921	1315	1310.47	0.26	-1303	1385	1349	1305	1269	1225	1368	1288	107	394	500	920	1	1	21491029	283	-21.56	0.26	12	0.06	-61.00	5087.00	1689	20240103	-22.14	1009	20241210	30.33	1341	-1.94	20250107	1205	9.13	20250103	1660	-20.78	20240108	1009	30.33	20241210	0.53	N	032080	500	107 억	56132	N	N	N	N
99	20250108	150352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1299	-16	5	-1.22	14841403	11329	30.52	1315	1321	1296	1709	921	1315	1310.04	0.26	-1303	1385	1349	1305	1269	1225	1368	1288	107	394	500	920	1	1	21491029	279	-21.30	0.26	12	0.05	-61.00	5087.00	1689	20240103	-23.09	1009	20241210	28.74	1341	-3.13	20250107	1205	7.80	20250103	1660	-21.75	20240108	1009	28.74	20241210	0.53	N	032080	500	107 억	56132	N	N	N	N
100	20250108	140354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1307	-8	5	-0.61	14278859	10896	29.36	1315	1321	1296	1709	921	1315	1310.47	0.26	-1301	1385	1349	1305	1269	1225	1368	1288	107	394	500	920	1	1	21491029	281	-21.43	0.26	12	0.05	-61.00	5087.00	1689	20240103	-22.62	1009	20241210	29.53	1341	-2.54	20250107	1205	8.46	20250103	1660	-21.27	20240108	1009	29.53	20241210	0.53	N	032080	500	107 억	56132	N	N	N	N
101	20250108	130354	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1310	-5	5	-0.38	13327422	10167	27.39	1315	1321	1296	1709	921	1315	1310.85	0.26	-1337	1385	1349	1305	1269	1225	1368	1288	107	394	500	920	1	1	21491029	282	-21.48	0.26	12	0.05	-61.00	5087.00	1689	20240103	-22.44	1009	20241210	29.83	1341	-2.31	20250107	1205	8.71	20250103	1660	-21.08	20240108	1009	29.83	20241210	0.53	N	032080	500	107 억	56132	N	N	N	N
102	20250108	120351	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1313	-2	5	-0.15	12775711	9745	26.26	1315	1321	1296	1709	921	1315	1311.00	0.26	-1368	1385	1349	1305	1269	1225	1368	1288	107	394	500	920	1	1	21491029	282	-21.52	0.26	12	0.05	-61.00	5087.00	1689	20240103	-22.26	1009	20241210	30.13	1341	-2.09	20250107	1205	8.96	20250103	1660	-20.90	20240108	1009	30.13	20241210	0.53	N	032080	500	107 억	56132	N	N	N	N
103	20250108	110350	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1306	-9	5	-0.68	11401605	8693	23.42	1315	1321	1296	1709	921	1315	1311.58	0.26	-1368	1385	1349	1305	1269	1225	1368	1288	107	394	500	920	1	1	21491029	281	-21.41	0.26	12	0.04	-61.00	5087.00	1689	20240103	-22.68	1009	20241210	29.44	1341	-2.61	20250107	1205	8.38	20250103	1660	-21.33	20240108	1009	29.44	20241210	0.53	N	032080	500	107 억	56132	N	N	N	N
104	20250108	100352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1316	1	2	0.08	8128809	6200	16.70	1315	1321	1306	1709	921	1315	1311.10	0.26	344	1385	1349	1305	1269	1225	1368	1288	107	394	500	920	1	1	21491029	283	-21.57	0.26	12	0.03	-61.00	5087.00	1689	20240103	-22.08	1009	20241210	30.43	1341	-1.86	20250107	1205	9.21	20250103	1660	-20.72	20240108	1009	30.43	20241210	0.53	N	032080	500	107 억	56132	N	N	N	N
105	20250108	090353	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1309	-6	5	-0.46	904714	688	1.85	1315	1315	1309	1709	921	1315	1314.99	0.26	-49	1385	1349	1305	1269	1225	1368	1288	107	394	500	920	1	1	21491029	281	-21.46	0.26	12	0.00	-61.00	5087.00	1689	20240103	-22.50	1009	20241210	29.73	1341	-2.39	20250107	1205	8.63	20250103	1660	-21.14	20240108	1009	29.73	20241210	0.53	N	032080	500	107 억	56132	N	N	N	N
106	20250107	160348	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1315	30	2	2.33	47577628	37006	177.53	1274	1341	1261	1670	900	1285	1285.67	0.27	-2426	1314	1299	1270	1255	1226	1307	1263	107	385	500	890	1	1	21491029	283	-21.56	0.26	12	0.17	-61.00	5087.00	1689	20240103	-22.14	1009	20241210	30.33	1341	-1.94	20250107	1205	9.13	20250103	1660	-20.78	20240108	1009	30.33	20241210	0.55	N	032080	500	107 억	58519	N	N	N	N
107	20250107	150349	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1311	26	2	2.02	40102593	31379	150.53	1274	1311	1261	1670	900	1285	1278.01	0.27	-1363	1314	1299	1270	1255	1226	1307	1263	107	385	500	890	1	1	21491029	282	-21.49	0.26	12	0.15	-61.00	5087.00	1689	20240103	-22.38	1009	20241210	29.93	1311	0.00	20250107	1205	8.80	20250103	1660	-21.02	20240108	1009	29.93	20241210	0.55	N	032080	500	107 억	58519	N	N	N	N
108	20250107	140350	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1300	15	2	1.17	38217248	29925	143.56	1274	1311	1261	1670	900	1285	1277.10	0.27	-1335	1314	1299	1270	1255	1226	1307	1263	107	385	500	890	1	1	21491029	279	-21.31	0.26	12	0.14	-61.00	5087.00	1689	20240103	-23.03	1009	20241210	28.84	1311	-0.84	20250107	1205	7.88	20250103	1660	-21.69	20240108	1009	28.84	20241210	0.55	N	032080	500	107 억	58519	N	N	N	N
109	20250107	130350	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1280	-5	5	-0.39	30087378	23673	113.57	1274	1283	1261	1670	900	1285	1270.96	0.27	-947	1314	1299	1270	1255	1226	1307	1263	107	385	500	890	1	1	21491029	275	-20.98	0.25	12	0.11	-61.00	5087.00	1689	20240103	-24.22	1009	20241210	26.86	1286	-0.47	20250103	1205	6.22	20250103	1660	-22.89	20240108	1009	26.86	20241210	0.55	N	032080	500	107 억	58519	N	N	N	N
110	20250107	120350	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	-12	5	-0.93	20961678	16508	79.19	1274	1283	1261	1670	900	1285	1269.79	0.27	-406	1314	1299	1270	1255	1226	1307	1263	107	385	500	890	1	1	21491029	274	-20.87	0.25	12	0.08	-61.00	5087.00	1689	20240103	-24.63	1009	20241210	26.16	1286	-1.01	20250103	1205	5.64	20250103	1660	-23.31	20240108	1009	26.16	20241210	0.55	N	032080	500	107 억	58519	N	N	N	N
111	20250107	110347	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1278	-7	5	-0.54	9210513	7230	34.68	1274	1283	1266	1670	900	1285	1273.93	0.27	189	1314	1299	1270	1255	1226	1307	1263	107	385	500	890	1	1	21491029	275	-20.95	0.25	12	0.03	-61.00	5087.00	1689	20240103	-24.33	1009	20241210	26.66	1286	-0.62	20250103	1205	6.06	20250103	1660	-23.01	20240108	1009	26.66	20241210	0.55	N	032080	500	107 억	58519	N	N	N	N
112	20250107	100352	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	-12	5	-0.93	3063671	2404	11.53	1274	1283	1270	1670	900	1285	1274.40	0.27	199	1314	1299	1270	1255	1226	1307	1263	107	385	500	890	1	1	21491029	274	-20.87	0.25	12	0.01	-61.00	5087.00	1689	20240103	-24.63	1009	20241210	26.16	1286	-1.01	20250103	1205	5.64	20250103	1660	-23.31	20240108	1009	26.16	20241210	0.55	N	032080	500	107 억	58519	N	N	N	N
113	20250107	090349	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1275	-10	5	-0.78	98490	77	0.37	1274	1283	1274	1670	900	1285	1279.01	0.27	-7	1314	1299	1270	1255	1226	1307	1263	107	385	500	890	1	1	21491029	274	-20.90	0.25	12	0.00	-61.00	5087.00	1689	20240103	-24.51	1009	20241210	26.36	1286	-0.86	20250103	1205	5.81	20250103	1660	-23.19	20240108	1009	26.36	20241210	0.55	N	032080	500	107 억	58519	N	N	N	N
114	20250106	160344	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1285	19	2	1.50	26423144	20845	38.94	1272	1285	1241	1645	887	1266	1267.52	0.27	-505	1333	1299	1252	1218	1171	1316	1235	107	379	500	880	1	1	21491029	276	-21.07	0.25	12	0.10	-61.00	5087.00	1691	20231226	-24.01	1009	20241210	27.35	1286	-0.08	20250103	1205	6.64	20250103	1660	-22.59	20240108	1009	27.35	20241210	0.55	N	032080	500	107 억	59016	N	N	N	N
115	20250106	150345	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1268	2	2	0.16	24038412	18987	35.47	1272	1274	1241	1645	887	1266	1266.05	0.27	-504	1333	1299	1252	1218	1171	1316	1235	107	379	500	880	1	1	21491029	273	-20.79	0.25	12	0.09	-61.00	5087.00	1691	20231226	-25.01	1009	20241210	25.67	1286	-1.40	20250103	1205	5.23	20250103	1660	-23.61	20240108	1009	25.67	20241210	0.55	N	032080	500	107 억	59016	N	N	N	N
116	20250106	140346	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1273	7	2	0.55	20543468	16235	30.33	1272	1274	1241	1645	887	1266	1265.38	0.27	-469	1333	1299	1252	1218	1171	1316	1235	107	379	500	880	1	1	21491029	274	-20.87	0.25	12	0.08	-61.00	5087.00	1691	20231226	-24.72	1009	20241210	26.16	1286	-1.01	20250103	1205	5.64	20250103	1660	-23.31	20240108	1009	26.16	20241210	0.55	N	032080	500	107 억	59016	N	N	N	N
117	20250106	130343	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1274	8	2	0.63	19954846	15771	29.46	1272	1274	1241	1645	887	1266	1265.29	0.27	-489	1333	1299	1252	1218	1171	1316	1235	107	379	500	880	1	1	21491029	274	-20.89	0.25	12	0.07	-61.00	5087.00	1691	20231226	-24.66	1009	20241210	26.26	1286	-0.93	20250103	1205	5.73	20250103	1660	-23.25	20240108	1009	26.26	20241210	0.55	N	032080	500	107 억	59016	N	N	N	N
118	20250106	120343	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	5	2	0.39	15634519	12370	23.11	1272	1272	1241	1645	887	1266	1263.91	0.27	-452	1333	1299	1252	1218	1171	1316	1235	107	379	500	880	1	1	21491029	273	-20.84	0.25	12	0.06	-61.00	5087.00	1691	20231226	-24.84	1009	20241210	25.97	1286	-1.17	20250103	1205	5.48	20250103	1660	-23.43	20240108	1009	25.97	20241210	0.55	N	032080	500	107 억	59016	N	N	N	N
119	20250106	110344	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1267	1	2	0.08	13621182	10782	20.14	1272	1272	1241	1645	887	1266	1263.33	0.27	-459	1333	1299	1252	1218	1171	1316	1235	107	379	500	880	1	1	21491029	272	-20.77	0.25	12	0.05	-61.00	5087.00	1691	20231226	-25.07	1009	20241210	25.57	1286	-1.48	20250103	1205	5.15	20250103	1660	-23.67	20240108	1009	25.57	20241210	0.55	N	032080	500	107 억	59016	N	N	N	N
120	20250106	100343	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1271	5	2	0.39	13320009	10545	19.70	1272	1272	1241	1645	887	1266	1263.16	0.27	-458	1333	1299	1252	1218	1171	1316	1235	107	379	500	880	1	1	21491029	273	-20.84	0.25	12	0.05	-61.00	5087.00	1691	20231226	-24.84	1009	20241210	25.97	1286	-1.17	20250103	1205	5.48	20250103	1660	-23.43	20240108	1009	25.97	20241210	0.55	N	032080	500	107 억	59016	N	N	N	N
121	20250106	090341	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1266	0	3	0.00	3726259	2932	5.48	1272	1272	1266	1645	887	1266	1270.89	0.27	-402	1333	1299	1252	1218	1171	1316	1235	107	379	500	880	1	1	21491029	272	-20.75	0.25	12	0.01	-61.00	5087.00	1691	20231226	-25.13	1009	20241210	25.47	1286	-1.56	20250103	1205	5.06	20250103	1660	-23.73	20240108	1009	25.47	20241210	0.55	N	032080	500	107 억	59016	N	N	N	N
122	20250103	160342	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1266	1	2	0.08	67720581	53536	218.48	1245	1286	1205	1644	886	1265	1264.95	0.27	1116	1323	1293	1255	1225	1187	1309	1241	107	379	500	880	1	1	21491029	272	-20.75	0.25	12	0.25	-61.00	5087.00	1691	20231226	-25.13	1009	20241210	25.47	1286	-1.56	20250103	1205	5.06	20250103	1689	-25.04	20240103	1009	25.47	20241210	0.57	N	032080	500	107 억	57870	N	N	N	N
123	20250103	150342	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1267	2	2	0.16	49145625	38874	158.64	1245	1286	1205	1644	886	1265	1264.23	0.27	1593	1323	1293	1255	1225	1187	1309	1241	107	379	500	880	1	1	21491029	272	-20.77	0.25	12	0.18	-61.00	5087.00	1691	20231226	-25.07	1009	20241210	25.57	1286	-1.48	20250103	1205	5.15	20250103	1689	-24.99	20240103	1009	25.57	20241210	0.57	N	032080	500	107 억	57870	N	N	N	N
124	20250103	140342	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1282	17	2	1.34	30584336	24268	99.04	1245	1286	1205	1644	886	1265	1260.27	0.27	1267	1323	1293	1255	1225	1187	1309	1241	107	379	500	880	1	1	21491029	276	-21.02	0.25	12	0.11	-61.00	5087.00	1691	20231226	-24.19	1009	20241210	27.06	1286	-0.31	20250103	1205	6.39	20250103	1689	-24.10	20240103	1009	27.06	20241210	0.57	N	032080	500	107 억	57870	N	N	N	N
125	20250103	130341	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1280	15	2	1.19	18731299	15035	61.36	1245	1283	1205	1644	886	1265	1245.85	0.27	420	1323	1293	1255	1225	1187	1309	1241	107	379	500	880	1	1	21491029	275	-20.98	0.25	12	0.07	-61.00	5087.00	1691	20231226	-24.31	1009	20241210	26.86	1285	-0.39	20250102	1205	6.22	20250103	1689	-24.22	20240103	1009	26.86	20241210	0.57	N	032080	500	107 억	57870	N	N	N	N
126	20250103	120342	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1282	17	2	1.34	16118535	12981	52.98	1245	1283	1205	1644	886	1265	1241.70	0.27	487	1323	1293	1255	1225	1187	1309	1241	107	379	500	880	1	1	21491029	276	-21.02	0.25	12	0.06	-61.00	5087.00	1691	20231226	-24.19	1009	20241210	27.06	1285	-0.23	20250102	1205	6.39	20250103	1689	-24.10	20240103	1009	27.06	20241210	0.57	N	032080	500	107 억	57870	N	N	N	N
127	20250103	110342	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1279	14	2	1.11	14533485	11738	47.90	1245	1283	1205	1644	886	1265	1238.16	0.27	500	1323	1293	1255	1225	1187	1309	1241	107	379	500	880	1	1	21491029	275	-20.97	0.25	12	0.05	-61.00	5087.00	1691	20231226	-24.36	1009	20241210	26.76	1285	-0.47	20250102	1205	6.14	20250103	1689	-24.27	20240103	1009	26.76	20241210	0.57	N	032080	500	107 억	57870	N	N	N	N
128	20250103	100341	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1260	-5	5	-0.40	10742384	8759	35.75	1245	1260	1205	1644	886	1265	1226.44	0.27	99	1323	1293	1255	1225	1187	1309	1241	107	379	500	880	1	1	21491029	271	-20.66	0.25	12	0.04	-61.00	5087.00	1691	20231226	-25.49	1009	20241210	24.88	1285	-1.95	20250102	1205	4.56	20250103	1689	-25.40	20240103	1009	24.88	20241210	0.57	N	032080	500	107 억	57870	N	N	N	N
129	20250103	090342	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1230	-35	5	-2.77	9011246	7368	30.07	1245	1253	1205	1644	886	1265	1223.02	0.27	-118	1323	1293	1255	1225	1187	1309	1241	107	379	500	880	1	1	21491029	264	-20.16	0.24	12	0.03	-61.00	5087.00	1691	20231226	-27.26	1009	20241210	21.90	1285	-4.28	20250102	1205	2.07	20250103	1689	-27.18	20240103	1009	21.90	20241210	0.57	N	032080	500	107 억	57870	N	N	N	N
130	20250102	160339	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1265	49	2	4.03	30813940	24399	183.74	1218	1285	1217	1580	852	1216	1262.92	0.27	-982	1242	1229	1217	1204	1192	1223	1198	107	364	500	850	1	1	21491029	272	-20.74	0.25	12	0.11	-61.00	5087.00	1691	20231226	-25.19	1009	20241210	25.37	1285	-1.56	20250102	1217	3.94	20250102	1689	-25.10	20240103	1009	25.37	20241210	0.57	N	032080	500	107 억	58852	N	N	N	N
131	20250102	150341	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1270	54	2	4.44	29167840	23098	173.94	1218	1285	1217	1580	852	1216	1262.79	0.27	-574	1242	1229	1217	1204	1192	1223	1198	107	364	500	850	1	1	21491029	273	-20.82	0.25	12	0.11	-61.00	5087.00	1691	20231226	-24.90	1009	20241210	25.87	1285	-1.17	20250102	1217	4.35	20250102	1689	-24.81	20240103	1009	25.87	20241210	0.57	N	032080	500	107 억	58852	N	N	N	N
132	20250102	140339	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1251	35	2	2.88	27335319	21646	163.01	1218	1285	1217	1580	852	1216	1262.83	0.27	155	1242	1229	1217	1204	1192	1223	1198	107	364	500	850	1	1	21491029	269	-20.51	0.25	12	0.10	-61.00	5087.00	1691	20231226	-26.02	1009	20241210	23.98	1285	-2.65	20250102	1217	2.79	20250102	1689	-25.93	20240103	1009	23.98	20241210	0.57	N	032080	500	107 억	58852	N	N	N	N
133	20250102	130339	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1275	59	2	4.85	21624854	17101	128.78	1218	1285	1217	1580	852	1216	1264.54	0.27	-1230	1242	1229	1217	1204	1192	1223	1198	107	364	500	850	1	1	21491029	274	-20.90	0.25	12	0.08	-61.00	5087.00	1691	20231226	-24.60	1009	20241210	26.36	1285	-0.78	20250102	1217	4.77	20250102	1689	-24.51	20240103	1009	26.36	20241210	0.57	N	032080	500	107 억	58852	N	N	N	N
134	20250102	120340	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1272	56	2	4.61	15597598	12390	93.31	1218	1285	1217	1580	852	1216	1258.89	0.27	-1000	1242	1229	1217	1204	1192	1223	1198	107	364	500	850	1	1	21491029	273	-20.85	0.25	12	0.06	-61.00	5087.00	1691	20231226	-24.78	1009	20241210	26.07	1285	-1.01	20250102	1217	4.52	20250102	1689	-24.69	20240103	1009	26.07	20241210	0.57	N	032080	500	107 억	58852	N	N	N	N
135	20250102	110331	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1249	33	2	2.71	3882855	3150	23.72	1218	1249	1217	1580	852	1216	1232.65	0.27	-371	1242	1229	1217	1204	1192	1223	1198	107	364	500	850	1	1	21491029	268	-20.48	0.25	12	0.01	-61.00	5087.00	1691	20231226	-26.14	1009	20241210	23.79	1249	0.00	20250102	1217	2.63	20250102	1689	-26.05	20240103	1009	23.79	20241210	0.57	N	032080	500	107 억	58852	N	N	N	N
136	20250102	100337	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1218	2	2	0.16	740543	608	4.58	1218	1218	1217	1580	852	1216	1218.00	0.27	-79	1242	1229	1217	1204	1192	1223	1198	107	364	500	850	1	1	21491029	262	-19.97	0.24	12	0.00	-61.00	5087.00	1691	20231226	-27.97	1009	20241210	20.71	1218	0.00	20250102	1217	0.08	20250102	1689	-27.89	20240103	1009	20.71	20241210	0.57	N	032080	500	107 억	58852	N	N	N	N
137	20250102	090336	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1216	0	3	0.00	0	0	0.00	0	0	0	1580	852	1216	0.00	0.27	0	1242	1229	1217	1204	1192	1223	1198	107	364	500	850	1	1	21491029	261	-19.93	0.24	12	0.00	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	0	0.00	0	0	0.00	0	1689	-28.00	20240103	1009	20.52	20241210	0.57	N	032080	500	107 억	58852	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History