KissMeData/065950/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 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	20250331	141041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2000	-25	5	-1.23	256755102	128352	134.56	2010	2050	1981	2630	1420	2025	2000.40	1.95	-35512	2091	2057	2041	2007	1991	2050	2000	141	605	500	1410	5	1	28231302	565	-11.98	0.87	12	0.45	-167.00	2296.00	3750	20240819	-46.67	1900	20241209	5.26	2780	-28.06	20250109	1981	0.96	20250331	3750	-46.67	20240819	1900	5.26	20241209	2.87	Y	065950	500	141 억	550070	N	N	N	N
3	20250328	160623	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2025	-50	5	-2.41	193748475	95081	157.81	2050	2075	2025	2695	1455	2075	2037.73	1.69	-9042	2131	2102	2081	2052	2031	2092	2042	141	620	500	1450	5	1	28231302	572	-12.13	0.88	12	0.34	-167.00	2296.00	3750	20240819	-46.00	1900	20241209	6.58	2780	-27.16	20250109	2025	0.00	20250328	3750	-46.00	20240819	1900	6.58	20241209	2.91	N	065950	500	141 억	478494	N	N	N	N
4	20250328	150626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2050	-25	5	-1.20	188776050	92631	153.74	2050	2075	2025	2695	1455	2075	2037.94	1.69	-8796	2131	2102	2081	2052	2031	2092	2042	141	620	500	1450	5	1	28231302	579	-12.28	0.89	12	0.33	-167.00	2296.00	3750	20240819	-45.33	1900	20241209	7.89	2780	-26.26	20250109	2025	1.23	20250328	3750	-45.33	20240819	1900	7.89	20241209	2.91	N	065950	500	141 억	478494	N	N	N	N
5	20250328	140627	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2035	-40	5	-1.93	128401320	62930	104.44	2050	2075	2025	2695	1455	2075	2040.38	1.69	-14322	2131	2102	2081	2052	2031	2092	2042	141	620	500	1450	5	1	28231302	575	-12.19	0.89	12	0.22	-167.00	2296.00	3750	20240819	-45.73	1900	20241209	7.11	2780	-26.80	20250109	2025	0.49	20250328	3750	-45.73	20240819	1900	7.11	20241209	2.91	N	065950	500	141 억	478494	N	N	N	N
6	20250328	130627	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2040	-35	5	-1.69	114007580	55846	92.69	2050	2075	2025	2695	1455	2075	2041.46	1.69	-11819	2131	2102	2081	2052	2031	2092	2042	141	620	500	1450	5	1	28231302	576	-12.22	0.89	12	0.20	-167.00	2296.00	3750	20240819	-45.60	1900	20241209	7.37	2780	-26.62	20250109	2025	0.74	20250328	3750	-45.60	20240819	1900	7.37	20241209	2.91	N	065950	500	141 억	478494	N	N	N	N
7	20250328	120626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2030	-45	5	-2.17	95436035	46750	77.59	2050	2075	2025	2695	1455	2075	2041.41	1.69	-6475	2131	2102	2081	2052	2031	2092	2042	141	620	500	1450	5	1	28231302	573	-12.16	0.88	12	0.17	-167.00	2296.00	3750	20240819	-45.87	1900	20241209	6.84	2780	-26.98	20250109	2025	0.25	20250328	3750	-45.87	20240819	1900	6.84	20241209	2.91	N	065950	500	141 억	478494	N	N	N	N
8	20250328	110623	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2050	-25	5	-1.20	79244935	38795	64.39	2050	2075	2025	2695	1455	2075	2042.66	1.69	-6214	2131	2102	2081	2052	2031	2092	2042	141	620	500	1450	5	1	28231302	579	-12.28	0.89	12	0.14	-167.00	2296.00	3750	20240819	-45.33	1900	20241209	7.89	2780	-26.26	20250109	2025	1.23	20250328	3750	-45.33	20240819	1900	7.89	20241209	2.91	N	065950	500	141 억	478494	N	N	N	N
9	20250328	100627	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2035	-40	5	-1.93	66908970	32781	54.41	2050	2075	2025	2695	1455	2075	2041.09	1.69	-4628	2131	2102	2081	2052	2031	2092	2042	141	620	500	1450	5	1	28231302	575	-12.19	0.89	12	0.12	-167.00	2296.00	3750	20240819	-45.73	1900	20241209	7.11	2780	-26.80	20250109	2025	0.49	20250328	3750	-45.73	20240819	1900	7.11	20241209	2.91	N	065950	500	141 억	478494	N	N	N	N
10	20250328	090632	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2030	-45	5	-2.17	18022215	8799	14.60	2050	2075	2030	2695	1455	2075	2048.21	1.69	-2265	2131	2102	2081	2052	2031	2092	2042	141	620	500	1450	5	1	28231302	573	-12.16	0.88	12	0.03	-167.00	2296.00	3750	20240819	-45.87	1900	20241209	6.84	2780	-26.98	20250109	2025	0.25	20250325	3750	-45.87	20240819	1900	6.84	20241209	2.91	N	065950	500	141 억	478494	N	N	N	N
11	20250327	161526	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-30	5	-1.43	122783955	59050	62.84	2105	2110	2060	2735	1475	2105	2079.32	1.72	-6809	2165	2135	2090	2060	2015	2150	2075	141	630	500	1470	5	1	28231302	586	-12.43	0.90	12	0.21	-167.00	2296.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2025	2.47	20250325	3750	-44.67	20240819	1900	9.21	20241209	2.96	N	065950	500	141 억	485024	N	N	N	N
12	20250327	150625	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-30	5	-1.43	115042520	55323	58.87	2105	2110	2060	2735	1475	2105	2079.47	1.72	-5140	2165	2135	2090	2060	2015	2150	2075	141	630	500	1470	5	1	28231302	586	-12.43	0.90	12	0.20	-167.00	2296.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2025	2.47	20250325	3750	-44.67	20240819	1900	9.21	20241209	2.96	N	065950	500	141 억	485024	N	N	N	N
13	20250327	140624	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	-25	5	-1.19	94486760	45391	48.30	2105	2110	2060	2735	1475	2105	2081.62	1.72	-4660	2165	2135	2090	2060	2015	2150	2075	141	630	500	1470	5	1	28231302	587	-12.46	0.91	12	0.16	-167.00	2296.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2025	2.72	20250325	3750	-44.53	20240819	1900	9.47	20241209	2.96	N	065950	500	141 억	485024	N	N	N	N
14	20250327	130622	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2070	-35	5	-1.66	76902245	36920	39.29	2105	2110	2060	2735	1475	2105	2082.94	1.72	-3873	2165	2135	2090	2060	2015	2150	2075	141	630	500	1470	5	1	28231302	584	-12.40	0.90	12	0.13	-167.00	2296.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	2025	2.22	20250325	3750	-44.80	20240819	1900	8.95	20241209	2.96	N	065950	500	141 억	485024	N	N	N	N
15	20250327	120628	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-10	5	-0.48	55968965	26825	28.54	2105	2110	2060	2735	1475	2105	2086.45	1.72	-4569	2165	2135	2090	2060	2015	2150	2075	141	630	500	1470	5	1	28231302	591	-12.54	0.91	12	0.10	-167.00	2296.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2025	3.46	20250325	3750	-44.13	20240819	1900	10.26	20241209	2.96	N	065950	500	141 억	485024	N	N	N	N
16	20250327	110627	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-15	5	-0.71	48324665	23168	24.65	2105	2110	2060	2735	1475	2105	2085.84	1.72	-3649	2165	2135	2090	2060	2015	2150	2075	141	630	500	1470	5	1	28231302	590	-12.51	0.91	12	0.08	-167.00	2296.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2025	3.21	20250325	3750	-44.27	20240819	1900	10.00	20241209	2.96	N	065950	500	141 억	485024	N	N	N	N
17	20250327	100622	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	-5	5	-0.24	37876040	18186	19.35	2105	2105	2060	2735	1475	2105	2082.70	1.72	-1463	2165	2135	2090	2060	2015	2150	2075	141	630	500	1470	5	1	28231302	593	-12.57	0.91	12	0.06	-167.00	2296.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2025	3.70	20250325	3750	-44.00	20240819	1900	10.53	20241209	2.96	N	065950	500	141 억	485024	N	N	N	N
18	20250327	090625	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-30	5	-1.43	13017410	6229	6.63	2105	2105	2075	2735	1475	2105	2089.81	1.72	-2692	2165	2135	2090	2060	2015	2150	2075	141	630	500	1470	5	1	28231302	586	-12.43	0.90	12	0.02	-167.00	2296.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2025	2.47	20250325	3750	-44.67	20240819	1900	9.21	20241209	2.96	N	065950	500	141 억	485024	N	N	N	N
19	20250326	160618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	50	2	2.43	195813629	93909	125.22	2055	2120	2045	2670	1440	2055	2085.12	1.64	21954	2121	2087	2056	2022	1991	2105	2040	141	615	500	1430	5	1	28231302	594	-12.60	0.92	12	0.33	-167.00	2296.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2025	3.95	20250325	3750	-43.87	20240819	1900	10.79	20241209	2.99	N	065950	500	141 억	463349	N	N	N	N
20	20250326	150618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	55	2	2.68	180093719	86432	115.25	2055	2120	2045	2670	1440	2055	2083.65	1.64	22668	2121	2087	2056	2022	1991	2105	2040	141	615	500	1430	5	1	28231302	596	-12.63	0.92	12	0.31	-167.00	2296.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2025	4.20	20250325	3750	-43.73	20240819	1900	11.05	20241209	2.99	N	065950	500	141 억	463349	N	N	N	N
21	20250326	140619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	40	2	1.95	150656364	72409	96.55	2055	2120	2045	2670	1440	2055	2080.63	1.64	21857	2121	2087	2056	2022	1991	2105	2040	141	615	500	1430	5	1	28231302	591	-12.54	0.91	12	0.26	-167.00	2296.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2025	3.46	20250325	3750	-44.13	20240819	1900	10.26	20241209	2.99	N	065950	500	141 억	463349	N	N	N	N
22	20250326	130621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	30	2	1.46	90665519	43837	58.45	2055	2090	2045	2670	1440	2055	2068.24	1.64	18515	2121	2087	2056	2022	1991	2105	2040	141	615	500	1430	5	1	28231302	589	-12.49	0.91	12	0.16	-167.00	2296.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2025	2.96	20250325	3750	-44.40	20240819	1900	9.74	20241209	2.99	N	065950	500	141 억	463349	N	N	N	N
23	20250326	120623	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	20	2	0.97	60996084	29574	39.43	2055	2090	2045	2670	1440	2055	2062.49	1.64	9119	2121	2087	2056	2022	1991	2105	2040	141	615	500	1430	5	1	28231302	586	-12.43	0.90	12	0.10	-167.00	2296.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2025	2.47	20250325	3750	-44.67	20240819	1900	9.21	20241209	2.99	N	065950	500	141 억	463349	N	N	N	N
24	20250326	110620	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2060	5	2	0.24	55781929	27063	36.08	2055	2085	2045	2670	1440	2055	2061.19	1.64	9466	2121	2087	2056	2022	1991	2105	2040	141	615	500	1430	5	1	28231302	582	-12.34	0.90	12	0.10	-167.00	2296.00	3750	20240819	-45.07	1900	20241209	8.42	2780	-25.90	20250109	2025	1.73	20250325	3750	-45.07	20240819	1900	8.42	20241209	2.99	N	065950	500	141 억	463349	N	N	N	N
25	20250326	100621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	20	2	0.97	36974005	17975	23.97	2055	2085	2045	2670	1440	2055	2056.97	1.64	6390	2121	2087	2056	2022	1991	2105	2040	141	615	500	1430	5	1	28231302	586	-12.43	0.90	12	0.06	-167.00	2296.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2025	2.47	20250325	3750	-44.67	20240819	1900	9.21	20241209	2.99	N	065950	500	141 억	463349	N	N	N	N
26	20250326	090621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2065	10	2	0.49	2758175	1339	1.79	2055	2080	2055	2670	1440	2055	2059.88	1.64	821	2121	2087	2056	2022	1991	2105	2040	141	615	500	1430	5	1	28231302	583	-12.37	0.90	12	0.00	-167.00	2296.00	3750	20240819	-44.93	1900	20241209	8.68	2780	-25.72	20250109	2025	1.98	20250325	3750	-44.93	20240819	1900	8.68	20241209	2.99	N	065950	500	141 억	463349	N	N	N	N
27	20250325	160617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2055	0	3	0.00	152715914	74524	163.10	2040	2090	2025	2670	1440	2055	2049.22	1.54	3375	2101	2077	2066	2042	2031	2072	2037	141	615	500	1430	5	1	28231302	580	-12.31	0.90	12	0.26	-167.00	2296.00	3750	20240819	-45.20	1900	20241209	8.16	2780	-26.08	20250109	2025	1.48	20250325	3750	-45.20	20240819	1900	8.16	20241209	3.03	N	065950	500	141 억	433674	N	N	N	N
28	20250325	150619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2060	5	2	0.24	148990764	72711	159.13	2040	2090	2025	2670	1440	2055	2049.08	1.54	3468	2101	2077	2066	2042	2031	2072	2037	141	615	500	1430	5	1	28231302	582	-12.34	0.90	12	0.26	-167.00	2296.00	3750	20240819	-45.07	1900	20241209	8.42	2780	-25.90	20250109	2025	1.73	20250325	3750	-45.07	20240819	1900	8.42	20241209	3.03	N	065950	500	141 억	433674	N	N	N	N
29	20250325	140616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2055	0	3	0.00	137874684	67281	147.25	2040	2090	2025	2670	1440	2055	2049.24	1.54	2337	2101	2077	2066	2042	2031	2072	2037	141	615	500	1430	5	1	28231302	580	-12.31	0.90	12	0.24	-167.00	2296.00	3750	20240819	-45.20	1900	20241209	8.16	2780	-26.08	20250109	2025	1.48	20250325	3750	-45.20	20240819	1900	8.16	20241209	3.03	N	065950	500	141 억	433674	N	N	N	N
30	20250325	130617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2055	0	3	0.00	94018595	45725	100.07	2040	2090	2030	2670	1440	2055	2056.17	1.54	3718	2101	2077	2066	2042	2031	2072	2037	141	615	500	1430	5	1	28231302	580	-12.31	0.90	12	0.16	-167.00	2296.00	3750	20240819	-45.20	1900	20241209	8.16	2780	-26.08	20250109	2030	1.23	20250325	3750	-45.20	20240819	1900	8.16	20241209	3.03	N	065950	500	141 억	433674	N	N	N	N
31	20250325	120616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2040	-15	5	-0.73	83588945	40627	88.91	2040	2090	2030	2670	1440	2055	2057.47	1.54	2450	2101	2077	2066	2042	2031	2072	2037	141	615	500	1430	5	1	28231302	576	-12.22	0.89	12	0.14	-167.00	2296.00	3750	20240819	-45.60	1900	20241209	7.37	2780	-26.62	20250109	2030	0.49	20250325	3750	-45.60	20240819	1900	7.37	20241209	3.03	N	065950	500	141 억	433674	N	N	N	N
32	20250325	110616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	25	2	1.22	63736010	30933	67.70	2040	2090	2030	2670	1440	2055	2060.45	1.54	3049	2101	2077	2066	2042	2031	2072	2037	141	615	500	1430	5	1	28231302	587	-12.46	0.91	12	0.11	-167.00	2296.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2030	2.46	20250325	3750	-44.53	20240819	1900	9.47	20241209	3.03	N	065950	500	141 억	433674	N	N	N	N
33	20250325	100626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2070	15	2	0.73	35423017	17254	37.76	2040	2075	2030	2670	1440	2055	2053.03	1.54	5485	2101	2077	2066	2042	2031	2072	2037	141	615	500	1430	5	1	28231302	584	-12.40	0.90	12	0.06	-167.00	2296.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	2030	1.97	20250325	3750	-44.80	20240819	1900	8.95	20241209	3.03	N	065950	500	141 억	433674	N	N	N	N
34	20250325	090621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2070	15	2	0.73	18350390	8936	19.56	2040	2075	2030	2670	1440	2055	2053.54	1.54	4062	2101	2077	2066	2042	2031	2072	2037	141	615	500	1430	5	1	28231302	584	-12.40	0.90	12	0.03	-167.00	2296.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	2030	1.97	20250325	3750	-44.80	20240819	1900	8.95	20241209	3.03	N	065950	500	141 억	433674	N	N	N	N
35	20250324	160614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2055	5	2	0.24	93408400	45162	58.93	2070	2090	2055	2665	1435	2050	2068.30	1.30	-495	2120	2085	2060	2025	2000	2072	2012	141	615	500	1430	5	1	28231302	580	-12.61	0.78	12	0.16	-163.00	2642.00	3750	20240819	-45.20	1900	20241209	8.16	2780	-26.08	20250109	2035	0.98	20250321	3750	-45.20	20240819	1900	8.16	20241209	3.06	N	065950	500	141 억	366544	N	N	N	N
36	20250324	150619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2065	15	2	0.73	82886070	40045	52.25	2070	2090	2055	2665	1435	2050	2069.82	1.30	-402	2120	2085	2060	2025	2000	2072	2012	141	615	500	1430	5	1	28231302	583	-12.67	0.78	12	0.14	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	2780	-25.72	20250109	2035	1.47	20250321	3750	-44.93	20240819	1900	8.68	20241209	3.06	N	065950	500	141 억	366544	N	N	N	N
37	20250324	140619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2065	15	2	0.73	66282275	31997	41.75	2070	2090	2055	2665	1435	2050	2071.52	1.30	-1043	2120	2085	2060	2025	2000	2072	2012	141	615	500	1430	5	1	28231302	583	-12.67	0.78	12	0.11	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	2780	-25.72	20250109	2035	1.47	20250321	3750	-44.93	20240819	1900	8.68	20241209	3.06	N	065950	500	141 억	366544	N	N	N	N
38	20250324	130619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	30	2	1.46	60302875	29103	37.97	2070	2090	2055	2665	1435	2050	2072.05	1.30	-1042	2120	2085	2060	2025	2000	2072	2012	141	615	500	1430	5	1	28231302	587	-12.76	0.79	12	0.10	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2035	2.21	20250321	3750	-44.53	20240819	1900	9.47	20241209	3.06	N	065950	500	141 억	366544	N	N	N	N
39	20250324	120619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2065	15	2	0.73	45829360	22095	28.83	2070	2090	2055	2665	1435	2050	2074.20	1.30	-1127	2120	2085	2060	2025	2000	2072	2012	141	615	500	1430	5	1	28231302	583	-12.67	0.78	12	0.08	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	2780	-25.72	20250109	2035	1.47	20250321	3750	-44.93	20240819	1900	8.68	20241209	3.06	N	065950	500	141 억	366544	N	N	N	N
40	20250324	110618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	40	2	1.95	38626560	18623	24.30	2070	2090	2055	2665	1435	2050	2074.13	1.30	-719	2120	2085	2060	2025	2000	2072	2012	141	615	500	1430	5	1	28231302	590	-12.82	0.79	12	0.07	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2035	2.70	20250321	3750	-44.27	20240819	1900	10.00	20241209	3.06	N	065950	500	141 억	366544	N	N	N	N
41	20250324	100616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	30	2	1.46	20628650	9978	13.02	2070	2090	2055	2665	1435	2050	2067.41	1.30	-556	2120	2085	2060	2025	2000	2072	2012	141	615	500	1430	5	1	28231302	587	-12.76	0.79	12	0.04	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2035	2.21	20250321	3750	-44.53	20240819	1900	9.47	20241209	3.06	N	065950	500	141 억	366544	N	N	N	N
42	20250324	090619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2065	15	2	0.73	2665645	1297	1.69	2070	2070	2055	2665	1435	2050	2055.24	1.30	-1027	2120	2085	2060	2025	2000	2072	2012	141	615	500	1430	5	1	28231302	583	-12.67	0.78	12	0.00	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	2780	-25.72	20250109	2035	1.47	20250321	3750	-44.93	20240819	1900	8.68	20241209	3.06	N	065950	500	141 억	366544	N	N	N	N
43	20250321	160634	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2050	-25	5	-1.20	157682980	76537	147.28	2075	2095	2035	2695	1455	2075	2060.22	1.15	-1128	2115	2095	2085	2065	2055	2090	2060	141	620	500	1450	5	1	28231302	579	-12.58	0.78	12	0.27	-163.00	2642.00	3750	20240819	-45.33	1900	20241209	7.89	2780	-26.26	20250109	2035	0.74	20250321	3750	-45.33	20240819	1900	7.89	20241209	3.08	N	065950	500	141 억	325401	N	N	N	N
44	20250321	150617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2065	-10	5	-0.48	133631155	64836	124.76	2075	2095	2035	2695	1455	2075	2061.06	1.15	-1856	2115	2095	2085	2065	2055	2090	2060	141	620	500	1450	5	1	28231302	583	-12.67	0.78	12	0.23	-163.00	2642.00	3750	20240819	-44.93	1900	20241209	8.68	2780	-25.72	20250109	2035	1.47	20250321	3750	-44.93	20240819	1900	8.68	20241209	3.08	N	065950	500	141 억	325401	N	N	N	N
45	20250321	140618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	0	3	0.00	114186675	55444	106.69	2075	2095	2035	2695	1455	2075	2059.50	1.15	4204	2115	2095	2085	2065	2055	2090	2060	141	620	500	1450	5	1	28231302	586	-12.73	0.79	12	0.20	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2035	1.97	20250321	3750	-44.67	20240819	1900	9.21	20241209	3.08	N	065950	500	141 억	325401	N	N	N	N
46	20250321	130618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2060	-15	5	-0.72	107393610	52153	100.36	2075	2095	2035	2695	1455	2075	2059.20	1.15	3577	2115	2095	2085	2065	2055	2090	2060	141	620	500	1450	5	1	28231302	582	-12.64	0.78	12	0.18	-163.00	2642.00	3750	20240819	-45.07	1900	20241209	8.42	2780	-25.90	20250109	2035	1.23	20250321	3750	-45.07	20240819	1900	8.42	20241209	3.08	N	065950	500	141 억	325401	N	N	N	N
47	20250321	120619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	0	3	0.00	88652465	43111	82.96	2075	2095	2035	2695	1455	2075	2056.38	1.15	138	2115	2095	2085	2065	2055	2090	2060	141	620	500	1450	5	1	28231302	586	-12.73	0.79	12	0.15	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2035	1.97	20250321	3750	-44.67	20240819	1900	9.21	20241209	3.08	N	065950	500	141 억	325401	N	N	N	N
48	20250321	110618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2060	-15	5	-0.72	72123050	35112	67.57	2075	2095	2035	2695	1455	2075	2054.09	1.15	-5829	2115	2095	2085	2065	2055	2090	2060	141	620	500	1450	5	1	28231302	582	-12.64	0.78	12	0.12	-163.00	2642.00	3750	20240819	-45.07	1900	20241209	8.42	2780	-25.90	20250109	2035	1.23	20250321	3750	-45.07	20240819	1900	8.42	20241209	3.08	N	065950	500	141 억	325401	N	N	N	N
49	20250321	100618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2050	-25	5	-1.20	61776160	30089	57.90	2075	2095	2035	2695	1455	2075	2053.11	1.15	-4262	2115	2095	2085	2065	2055	2090	2060	141	620	500	1450	5	1	28231302	579	-12.58	0.78	12	0.11	-163.00	2642.00	3750	20240819	-45.33	1900	20241209	7.89	2780	-26.26	20250109	2035	0.74	20250321	3750	-45.33	20240819	1900	7.89	20241209	3.08	N	065950	500	141 억	325401	N	N	N	N
50	20250321	090621	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	5	2	0.24	6011375	2885	5.55	2075	2095	2075	2695	1455	2075	2083.67	1.15	-1947	2115	2095	2085	2065	2055	2090	2060	141	620	500	1450	5	1	28231302	587	-12.76	0.79	12	0.01	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2050	1.46	20250310	3750	-44.53	20240819	1900	9.47	20241209	3.08	N	065950	500	141 억	325401	N	N	N	N
51	20250320	160911	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-10	5	-0.48	108065187	51816	110.18	2090	2105	2075	2710	1460	2085	2085.56	1.18	-7746	2118	2101	2083	2066	2048	2110	2075	141	625	500	1450	5	1	28231302	586	-12.73	0.79	12	0.18	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2050	1.22	20250310	3750	-44.67	20240819	1900	9.21	20241209	3.14	N	065950	500	141 억	333147	N	N	N	N
52	20250320	150617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	0	3	0.00	81056312	38825	82.55	2090	2105	2080	2710	1460	2085	2087.74	1.18	-3428	2118	2101	2083	2066	2048	2110	2075	141	625	500	1450	5	1	28231302	589	-12.79	0.79	12	0.14	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250310	3750	-44.40	20240819	1900	9.74	20241209	3.14	N	065950	500	141 억	333147	N	N	N	N
53	20250320	140619	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	10	2	0.48	47584657	22744	48.36	2090	2105	2085	2710	1460	2085	2092.19	1.18	1159	2118	2101	2083	2066	2048	2110	2075	141	625	500	1450	5	1	28231302	591	-12.85	0.79	12	0.08	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2050	2.20	20250310	3750	-44.13	20240819	1900	10.26	20241209	3.14	N	065950	500	141 억	333147	N	N	N	N
54	20250320	130618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	15	2	0.72	41656177	19908	42.33	2090	2105	2085	2710	1460	2085	2092.43	1.18	2769	2118	2101	2083	2066	2048	2110	2075	141	625	500	1450	5	1	28231302	593	-12.88	0.79	12	0.07	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250310	3750	-44.00	20240819	1900	10.53	20241209	3.14	N	065950	500	141 억	333147	N	N	N	N
55	20250320	120617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	5	2	0.24	35096025	16776	35.67	2090	2105	2085	2710	1460	2085	2092.04	1.18	3475	2118	2101	2083	2066	2048	2110	2075	141	625	500	1450	5	1	28231302	590	-12.82	0.79	12	0.06	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250310	3750	-44.27	20240819	1900	10.00	20241209	3.14	N	065950	500	141 억	333147	N	N	N	N
56	20250320	110617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	5	2	0.24	27569800	13180	28.02	2090	2105	2085	2710	1460	2085	2091.79	1.18	2740	2118	2101	2083	2066	2048	2110	2075	141	625	500	1450	5	1	28231302	590	-12.82	0.79	12	0.05	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250310	3750	-44.27	20240819	1900	10.00	20241209	3.14	N	065950	500	141 억	333147	N	N	N	N
57	20250320	100615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	5	2	0.24	20901060	10000	21.26	2090	2105	2085	2710	1460	2085	2090.11	1.18	2435	2118	2101	2083	2066	2048	2110	2075	141	625	500	1450	5	1	28231302	590	-12.82	0.79	12	0.04	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250310	3750	-44.27	20240819	1900	10.00	20241209	3.14	N	065950	500	141 억	333147	N	N	N	N
58	20250320	090618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	20	2	0.96	6731935	3216	6.84	2090	2105	2090	2710	1460	2085	2093.26	1.18	2637	2118	2101	2083	2066	2048	2110	2075	141	625	500	1450	5	1	28231302	594	-12.91	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2050	2.68	20250310	3750	-43.87	20240819	1900	10.79	20241209	3.14	N	065950	500	141 억	333147	N	N	N	N
59	20250319	160614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	0	3	0.00	96931250	46545	48.85	2070	2100	2065	2710	1460	2085	2082.52	1.21	-11293	2148	2116	2093	2061	2038	2105	2050	141	625	500	1450	5	1	28231302	589	-12.79	0.79	12	0.16	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250310	3750	-44.40	20240819	1900	9.74	20241209	3.16	N	065950	500	141 억	341640	N	N	N	N
60	20250319	150616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	0	3	0.00	88823350	42658	44.77	2070	2100	2065	2710	1460	2085	2082.22	1.21	-10686	2148	2116	2093	2061	2038	2105	2050	141	625	500	1450	5	1	28231302	589	-12.79	0.79	12	0.15	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250310	3750	-44.40	20240819	1900	9.74	20241209	3.16	N	065950	500	141 억	341640	N	N	N	N
61	20250319	140617	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	5	2	0.24	80884745	38856	40.78	2070	2100	2065	2710	1460	2085	2081.65	1.21	-10265	2148	2116	2093	2061	2038	2105	2050	141	625	500	1450	5	1	28231302	590	-12.82	0.79	12	0.14	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250310	3750	-44.27	20240819	1900	10.00	20241209	3.16	N	065950	500	141 억	341640	N	N	N	N
62	20250319	130615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	0	3	0.00	73009265	35072	36.81	2070	2100	2065	2710	1460	2085	2081.70	1.21	-9994	2148	2116	2093	2061	2038	2105	2050	141	625	500	1450	5	1	28231302	589	-12.79	0.79	12	0.12	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250310	3750	-44.40	20240819	1900	9.74	20241209	3.16	N	065950	500	141 억	341640	N	N	N	N
63	20250319	120615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-10	5	-0.48	60239225	28924	30.36	2070	2100	2065	2710	1460	2085	2082.67	1.21	-11552	2148	2116	2093	2061	2038	2105	2050	141	625	500	1450	5	1	28231302	586	-12.73	0.79	12	0.10	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2050	1.22	20250310	3750	-44.67	20240819	1900	9.21	20241209	3.16	N	065950	500	141 억	341640	N	N	N	N
64	20250319	110615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	5	2	0.24	55293530	26540	27.85	2070	2100	2065	2710	1460	2085	2083.40	1.21	-10637	2148	2116	2093	2061	2038	2105	2050	141	625	500	1450	5	1	28231302	590	-12.82	0.79	12	0.09	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250310	3750	-44.27	20240819	1900	10.00	20241209	3.16	N	065950	500	141 억	341640	N	N	N	N
65	20250319	100616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	10	2	0.48	37462645	17967	18.86	2070	2100	2065	2710	1460	2085	2085.08	1.21	-6896	2148	2116	2093	2061	2038	2105	2050	141	625	500	1450	5	1	28231302	591	-12.85	0.79	12	0.06	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2050	2.20	20250310	3750	-44.13	20240819	1900	10.26	20241209	3.16	N	065950	500	141 억	341640	N	N	N	N
66	20250319	090618	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	0	3	0.00	6593380	3181	3.34	2070	2090	2065	2710	1460	2085	2072.74	1.21	596	2148	2116	2093	2061	2038	2105	2050	141	625	500	1450	5	1	28231302	589	-12.79	0.79	12	0.01	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250310	3750	-44.40	20240819	1900	9.74	20241209	3.16	N	065950	500	141 억	341640	N	N	N	N
67	20250318	160613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	-30	5	-1.42	194276185	92681	99.35	2115	2125	2070	2745	1485	2115	2096.18	1.13	22708	2228	2171	2133	2076	2038	2152	2057	141	630	500	1480	5	1	28231302	589	-12.79	0.79	12	0.33	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250310	3750	-44.40	20240819	1900	9.74	20241209	3.16	N	065950	500	141 억	318932	N	N	N	N
68	20250318	150615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-25	5	-1.18	167549990	79823	85.57	2115	2125	2085	2745	1485	2115	2099.02	1.13	24842	2228	2171	2133	2076	2038	2152	2057	141	630	500	1480	5	1	28231302	590	-12.82	0.79	12	0.28	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250310	3750	-44.27	20240819	1900	10.00	20241209	3.16	N	065950	500	141 억	318932	N	N	N	N
69	20250318	140614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-5	5	-0.24	79586965	37777	40.50	2115	2125	2100	2745	1485	2115	2106.76	1.13	-5253	2228	2171	2133	2076	2038	2152	2057	141	630	500	1480	5	1	28231302	596	-12.94	0.80	12	0.13	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.16	N	065950	500	141 억	318932	N	N	N	N
70	20250318	130613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	-15	5	-0.71	69709080	33084	35.47	2115	2125	2100	2745	1485	2115	2107.03	1.13	-4037	2228	2171	2133	2076	2038	2152	2057	141	630	500	1480	5	1	28231302	593	-12.88	0.79	12	0.12	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250310	3750	-44.00	20240819	1900	10.53	20241209	3.16	N	065950	500	141 억	318932	N	N	N	N
71	20250318	120613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	65528525	31096	33.33	2115	2125	2100	2745	1485	2115	2107.30	1.13	-4662	2228	2171	2133	2076	2038	2152	2057	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.11	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2050	2.68	20250310	3750	-43.87	20240819	1900	10.79	20241209	3.16	N	065950	500	141 억	318932	N	N	N	N
72	20250318	110612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	5	2	0.24	33407335	15832	16.97	2115	2125	2100	2745	1485	2115	2110.11	1.13	-3231	2228	2171	2133	2076	2038	2152	2057	141	630	500	1480	5	1	28231302	599	-13.01	0.80	12	0.06	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2050	3.41	20250310	3750	-43.47	20240819	1900	11.58	20241209	3.16	N	065950	500	141 억	318932	N	N	N	N
73	20250318	100614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	25242770	11973	12.83	2115	2115	2100	2745	1485	2115	2108.31	1.13	-1760	2228	2171	2133	2076	2038	2152	2057	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.04	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2050	2.68	20250310	3750	-43.87	20240819	1900	10.79	20241209	3.16	N	065950	500	141 억	318932	N	N	N	N
74	20250318	090616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	3329730	1578	1.69	2115	2115	2105	2745	1485	2115	2110.10	1.13	-887	2228	2171	2133	2076	2038	2152	2057	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2050	2.68	20250310	3750	-43.87	20240819	1900	10.79	20241209	3.16	N	065950	500	141 억	318932	N	N	N	N
75	20250317	160612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-10	5	-0.47	195652570	92379	230.32	2125	2190	2095	2760	1490	2125	2117.93	1.17	-11507	2171	2147	2126	2102	2081	2160	2115	141	635	500	1480	5	1	28231302	597	-12.98	0.80	12	0.33	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2050	3.17	20250310	3750	-43.60	20240819	1900	11.32	20241209	3.18	N	065950	500	141 억	330440	N	N	N	N
76	20250317	150611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	-25	5	-1.18	192125415	90706	226.15	2125	2190	2095	2760	1490	2125	2118.11	1.17	-11448	2171	2147	2126	2102	2081	2160	2115	141	635	500	1480	5	1	28231302	593	-12.88	0.79	12	0.32	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250310	3750	-44.00	20240819	1900	10.53	20241209	3.18	N	065950	500	141 억	330440	N	N	N	N
77	20250317	140613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-20	5	-0.94	171491365	80874	201.64	2125	2190	2095	2760	1490	2125	2120.48	1.17	-11436	2171	2147	2126	2102	2081	2160	2115	141	635	500	1480	5	1	28231302	594	-12.91	0.80	12	0.29	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2050	2.68	20250310	3750	-43.87	20240819	1900	10.79	20241209	3.18	N	065950	500	141 억	330440	N	N	N	N
78	20250317	130611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-15	5	-0.71	164097090	77360	192.87	2125	2190	2095	2760	1490	2125	2121.21	1.17	-9355	2171	2147	2126	2102	2081	2160	2115	141	635	500	1480	5	1	28231302	596	-12.94	0.80	12	0.27	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.18	N	065950	500	141 억	330440	N	N	N	N
79	20250317	120610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-15	5	-0.71	147033795	69237	172.62	2125	2190	2100	2760	1490	2125	2123.63	1.17	-4099	2171	2147	2126	2102	2081	2160	2115	141	635	500	1480	5	1	28231302	596	-12.94	0.80	12	0.25	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.18	N	065950	500	141 억	330440	N	N	N	N
80	20250317	110613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	-5	5	-0.24	97030880	45477	113.38	2125	2190	2110	2760	1490	2125	2133.63	1.17	-6699	2171	2147	2126	2102	2081	2160	2115	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.16	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2050	3.41	20250310	3750	-43.47	20240819	1900	11.58	20241209	3.18	N	065950	500	141 억	330440	N	N	N	N
81	20250317	100612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	-5	5	-0.24	74670775	34927	87.08	2125	2190	2110	2760	1490	2125	2137.91	1.17	-5653	2171	2147	2126	2102	2081	2160	2115	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.12	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2050	3.41	20250310	3750	-43.47	20240819	1900	11.58	20241209	3.18	N	065950	500	141 억	330440	N	N	N	N
82	20250317	090612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	3871250	1823	4.55	2125	2135	2115	2760	1490	2125	2123.56	1.17	-171	2171	2147	2126	2102	2081	2160	2115	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.18	N	065950	500	141 억	330440	N	N	N	N
83	20250314	160610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	83967136	39528	25.73	2110	2150	2105	2760	1490	2125	2124.24	1.17	-218	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.14	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
84	20250314	150614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	10	2	0.47	80994166	38128	24.82	2110	2150	2105	2760	1490	2125	2124.27	1.17	-324	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	603	-13.10	0.81	12	0.14	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2050	4.15	20250310	3750	-43.07	20240819	1900	12.37	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
85	20250314	140610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	70466594	33175	21.59	2110	2150	2105	2760	1490	2125	2124.09	1.17	665	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.12	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
86	20250314	130609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	67011549	31546	20.53	2110	2150	2105	2760	1490	2125	2124.25	1.17	670	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.11	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
87	20250314	120612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	5	2	0.24	64893498	30548	19.88	2110	2150	2105	2760	1490	2125	2124.31	1.17	508	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.11	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
88	20250314	110609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	5	2	0.24	52990668	24918	16.22	2110	2150	2105	2760	1490	2125	2126.60	1.17	732	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.09	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
89	20250314	100611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	15	2	0.71	39683285	18650	12.14	2110	2150	2105	2760	1490	2125	2127.79	1.17	1117	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.07	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2050	4.39	20250310	3750	-42.93	20240819	1900	12.63	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
90	20250314	090613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	12929660	6123	3.99	2110	2130	2105	2760	1490	2125	2111.65	1.17	773	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.02	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
91	20250313	160606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-45	5	-2.07	308698045	143158	133.23	2200	2210	2115	2820	1520	2170	2156.35	1.19	-35609	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	600	-13.04	0.80	12	0.51	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
92	20250313	150607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	-50	5	-2.30	274083465	126843	118.05	2200	2210	2115	2820	1520	2170	2160.81	1.19	-28257	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	599	-13.01	0.80	12	0.45	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2050	3.41	20250310	3750	-43.47	20240819	1900	11.58	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
93	20250313	140607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-45	5	-2.07	261390910	120861	112.48	2200	2210	2120	2820	1520	2170	2162.74	1.19	-27623	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	600	-13.04	0.80	12	0.43	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
94	20250313	130607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-40	5	-1.84	243614065	112507	104.71	2200	2210	2130	2820	1520	2170	2165.32	1.19	-25735	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	601	-13.07	0.81	12	0.40	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
95	20250313	120607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-20	5	-0.92	236291445	109078	101.52	2200	2210	2140	2820	1520	2170	2166.26	1.19	-25290	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	607	-13.19	0.81	12	0.39	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2050	4.88	20250310	3750	-42.67	20240819	1900	13.16	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
96	20250313	110606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	-25	5	-1.15	186251485	85831	79.88	2200	2210	2140	2820	1520	2170	2169.98	1.19	-25998	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	606	-13.16	0.81	12	0.30	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2050	4.63	20250310	3750	-42.80	20240819	1900	12.89	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
97	20250313	100606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-20	5	-0.92	162345858	74709	69.53	2200	2210	2145	2820	1520	2170	2173.04	1.19	-19732	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	607	-13.19	0.81	12	0.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2050	4.88	20250310	3750	-42.67	20240819	1900	13.16	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
98	20250313	090608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2185	15	2	0.69	66745675	30455	28.34	2200	2210	2175	2820	1520	2170	2191.62	1.19	-2917	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	617	-13.40	0.83	12	0.11	-163.00	2642.00	3750	20240819	-41.73	1900	20241209	15.00	2780	-21.40	20250109	2050	6.59	20250310	3750	-41.73	20240819	1900	15.00	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
99	20250312	160604	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	100	2	4.83	220232805	103209	115.90	2105	2170	2090	2690	1450	2070	2133.74	1.19	-869	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	613	-13.31	0.82	12	0.37	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2050	5.85	20250310	3750	-42.13	20240819	1900	14.21	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
100	20250312	150605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	80	2	3.86	191123345	89729	100.77	2105	2150	2090	2690	1450	2070	2130.01	1.19	-331	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	607	-13.19	0.81	12	0.32	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2050	4.88	20250310	3750	-42.67	20240819	1900	13.16	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
101	20250312	140603	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	60	2	2.90	136022420	63936	71.80	2105	2150	2090	2690	1450	2070	2127.48	1.19	-13956	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	601	-13.07	0.81	12	0.23	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
102	20250312	130603	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	60	2	2.90	125775025	59115	66.39	2105	2150	2090	2690	1450	2070	2127.63	1.19	-13581	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	601	-13.07	0.81	12	0.21	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
103	20250312	120605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	60	2	2.90	119834145	56320	63.25	2105	2150	2090	2690	1450	2070	2127.74	1.19	-12483	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	601	-13.07	0.81	12	0.20	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
104	20250312	110600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	65	2	3.14	109398075	51418	57.74	2105	2150	2090	2690	1450	2070	2127.62	1.19	-13324	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	603	-13.10	0.81	12	0.18	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2050	4.15	20250310	3750	-43.07	20240819	1900	12.37	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
105	20250312	100603	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	65	2	3.14	83805975	39418	44.27	2105	2150	2090	2690	1450	2070	2126.09	1.19	-14124	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	603	-13.10	0.81	12	0.14	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2050	4.15	20250310	3750	-43.07	20240819	1900	12.37	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
106	20250312	090606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	30	2	1.45	23485400	11109	12.48	2105	2135	2090	2690	1450	2070	2114.09	1.19	-4404	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	593	-12.88	0.79	12	0.04	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250310	3750	-44.00	20240819	1900	10.53	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
107	20250311	160558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2070	-30	5	-1.43	184667995	88786	109.42	2050	2110	2050	2730	1470	2100	2079.93	1.09	10601	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	584	-12.70	0.78	12	0.31	-163.00	2642.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	2050	0.98	20250311	3750	-44.80	20240819	1900	8.95	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
108	20250311	150601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	-15	5	-0.71	143377240	68916	84.93	2050	2110	2050	2730	1470	2100	2080.46	1.09	3400	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	589	-12.79	0.79	12	0.24	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250311	3750	-44.40	20240819	1900	9.74	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
109	20250311	140602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	-20	5	-0.95	106199790	51016	62.87	2050	2110	2050	2730	1470	2100	2081.69	1.09	1647	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	587	-12.76	0.79	12	0.18	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2050	1.46	20250311	3750	-44.53	20240819	1900	9.47	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
110	20250311	130600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	0	3	0.00	98437420	47299	58.29	2050	2110	2050	2730	1470	2100	2081.17	1.09	821	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	593	-12.88	0.79	12	0.17	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250311	3750	-44.00	20240819	1900	10.53	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
111	20250311	120600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	0	3	0.00	90512000	43528	53.64	2050	2105	2050	2730	1470	2100	2079.39	1.09	3317	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	593	-12.88	0.79	12	0.15	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250311	3750	-44.00	20240819	1900	10.53	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
112	20250311	110559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-25	5	-1.19	48135285	23252	28.65	2050	2100	2050	2730	1470	2100	2070.13	1.09	1919	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	586	-12.73	0.79	12	0.08	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2050	1.22	20250311	3750	-44.67	20240819	1900	9.21	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
113	20250311	100602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-10	5	-0.48	35228605	17031	20.99	2050	2100	2050	2730	1470	2100	2068.46	1.09	2996	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	590	-12.82	0.79	12	0.06	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250311	3750	-44.27	20240819	1900	10.00	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
114	20250311	090602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	-15	5	-0.71	24029275	11666	14.38	2050	2095	2050	2730	1470	2100	2059.70	1.09	3007	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	589	-12.79	0.79	12	0.04	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250311	3750	-44.40	20240819	1900	9.74	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
115	20250310	160555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	30	2	1.45	168027174	80538	62.01	2070	2145	2050	2690	1450	2070	2086.28	1.09	437	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	593	-12.88	0.79	12	0.29	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250310	3750	-44.00	20240819	1900	10.53	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
116	20250310	150559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	35	2	1.69	154929989	74310	57.21	2070	2145	2050	2690	1450	2070	2084.91	1.09	-1169	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	594	-12.91	0.80	12	0.26	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2050	2.68	20250310	3750	-43.87	20240819	1900	10.79	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
117	20250310	140558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	40	2	1.93	130409819	62635	48.22	2070	2145	2050	2690	1450	2070	2082.06	1.09	-1390	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	596	-12.94	0.80	12	0.22	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
118	20250310	130558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	40	2	1.93	122844719	59047	45.46	2070	2145	2050	2690	1450	2070	2080.46	1.09	-1119	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	596	-12.94	0.80	12	0.21	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
119	20250310	120556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	40	2	1.93	118776660	57116	43.97	2070	2145	2050	2690	1450	2070	2079.57	1.09	-1446	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	596	-12.94	0.80	12	0.20	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
120	20250310	110556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	20	2	0.97	110696910	53267	41.01	2070	2145	2050	2690	1450	2070	2078.15	1.09	-1486	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	590	-12.82	0.79	12	0.19	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250310	3750	-44.27	20240819	1900	10.00	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
121	20250310	100557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	10	2	0.48	76306560	36808	28.34	2070	2145	2050	2690	1450	2070	2073.10	1.09	1783	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	587	-12.76	0.79	12	0.13	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2050	1.46	20250310	3750	-44.53	20240819	1900	9.47	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
122	20250310	090557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	5	2	0.24	37581725	18112	13.94	2070	2145	2050	2690	1450	2070	2074.96	1.09	791	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	586	-12.73	0.79	12	0.06	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2050	1.22	20250310	3750	-44.67	20240819	1900	9.21	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
123	20250307	160555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2070	-70	5	-3.27	266682987	127425	217.09	2140	2145	2060	2780	1500	2140	2092.92	1.20	-32923	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	584	-12.70	0.78	12	0.45	-163.00	2642.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	2060	0.49	20250307	3750	-44.80	20240819	1900	8.95	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
124	20250307	150558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-65	5	-3.04	231600692	110476	188.21	2140	2145	2060	2780	1500	2140	2096.39	1.20	-31092	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	586	-12.73	0.79	12	0.39	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2060	0.73	20250307	3750	-44.67	20240819	1900	9.21	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
125	20250307	140556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-50	5	-2.34	126290702	59901	102.05	2140	2145	2090	2780	1500	2140	2108.32	1.20	-15845	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	590	-12.82	0.79	12	0.21	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2060	1.46	20250213	3750	-44.27	20240819	1900	10.00	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
126	20250307	130557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-30	5	-1.40	98819227	46802	79.73	2140	2145	2090	2780	1500	2140	2111.43	1.20	-8685	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	596	-12.94	0.80	12	0.17	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
127	20250307	120558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-30	5	-1.40	77150912	36470	62.13	2140	2145	2095	2780	1500	2140	2115.46	1.20	-233	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	596	-12.94	0.80	12	0.13	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
128	20250307	110556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-15	5	-0.70	36010637	16950	28.88	2140	2145	2110	2780	1500	2140	2124.52	1.20	3667	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	600	-13.04	0.80	12	0.06	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
129	20250307	100554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-15	5	-0.70	26008377	12237	20.85	2140	2145	2110	2780	1500	2140	2125.39	1.20	4412	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	600	-13.04	0.80	12	0.04	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
130	20250307	090558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	5	2	0.23	6122270	2889	4.92	2140	2145	2110	2780	1500	2140	2119.17	1.20	280	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	606	-13.16	0.81	12	0.01	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2060	4.13	20250213	3750	-42.80	20240819	1900	12.89	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
131	20250306	160553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	15	2	0.71	123616045	58078	77.73	2125	2150	2120	2760	1490	2125	2128.44	1.21	-1876	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.21	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
132	20250306	150552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	10	2	0.47	97939650	46010	61.58	2125	2150	2120	2760	1490	2125	2128.66	1.21	-1158	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	603	-13.10	0.81	12	0.16	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
133	20250306	140552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	15	2	0.71	88582610	41620	55.71	2125	2150	2120	2760	1490	2125	2128.37	1.21	-1179	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.15	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
134	20250306	130553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	79028980	37136	49.70	2125	2150	2120	2760	1490	2125	2128.10	1.21	-607	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.13	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
135	20250306	120553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	15	2	0.71	71344510	33529	44.88	2125	2150	2120	2760	1490	2125	2127.84	1.21	-668	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.12	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
136	20250306	110550	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	58858115	27672	37.04	2125	2140	2120	2760	1490	2125	2126.99	1.21	-4179	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.10	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
137	20250306	100552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	10	2	0.47	39740480	18671	24.99	2125	2140	2120	2760	1490	2125	2128.46	1.21	-2958	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	603	-13.10	0.81	12	0.07	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
138	20250306	090555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	7859590	3698	4.95	2125	2135	2120	2760	1490	2125	2125.36	1.21	-1089	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
139	20250305	160547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	5	2	0.24	156039375	73737	26.03	2090	2145	2090	2755	1485	2120	2116.16	1.14	20779	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.26	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
140	20250305	150549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	5	2	0.24	141223675	66762	23.57	2090	2145	2090	2755	1485	2120	2115.33	1.14	21290	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.24	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
141	20250305	140547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	5	2	0.24	135195250	63922	22.57	2090	2145	2090	2755	1485	2120	2115.00	1.14	20254	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.23	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
142	20250305	130546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	0	3	0.00	131374830	62121	21.93	2090	2145	2090	2755	1485	2120	2114.82	1.14	19527	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.22	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
143	20250305	120548	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-5	5	-0.24	121121510	57264	20.22	2090	2145	2090	2755	1485	2120	2115.14	1.14	20355	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	597	-12.98	0.80	12	0.20	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
144	20250305	110544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	10	2	0.47	108397595	51263	18.10	2090	2145	2090	2755	1485	2120	2114.54	1.14	20484	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.18	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
145	20250305	100547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	10	2	0.47	99778175	47225	16.67	2090	2145	2090	2755	1485	2120	2112.83	1.14	19548	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.17	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
146	20250305	090544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	25	2	1.18	70470125	33451	11.81	2090	2145	2090	2755	1485	2120	2106.67	1.14	15245	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	606	-13.16	0.81	12	0.12	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2060	4.13	20250213	3750	-42.80	20240819	1900	12.89	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
147	20250304	160541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	-60	5	-2.75	614579552	282004	258.49	2180	2290	2110	2830	1530	2180	2179.65	1.15	-4789	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	599	-13.01	0.80	12	1.00	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
148	20250304	150537	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-30	5	-1.38	562276467	257413	235.95	2180	2290	2110	2830	1530	2180	2184.34	1.15	-3236	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	607	-13.19	0.81	12	0.91	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2060	4.37	20250213	3750	-42.67	20240819	1900	13.16	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
149	20250304	140541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-25	5	-1.15	483725617	220974	202.55	2180	2290	2110	2830	1530	2180	2189.06	1.15	810	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	608	-13.22	0.82	12	0.78	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2060	4.61	20250213	3750	-42.53	20240819	1900	13.42	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
150	20250304	130539	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-45	5	-2.06	86381286	40278	36.92	2180	2180	2110	2830	1530	2180	2144.63	1.15	11029	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	603	-13.10	0.81	12	0.14	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
151	20250304	120538	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-50	5	-2.29	81740586	38100	34.92	2180	2180	2110	2830	1530	2180	2145.42	1.15	10583	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	601	-13.07	0.81	12	0.13	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
152	20250304	110541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-30	5	-1.38	61400921	28579	26.20	2180	2180	2110	2830	1530	2180	2148.46	1.15	6649	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	607	-13.19	0.81	12	0.10	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2060	4.37	20250213	3750	-42.67	20240819	1900	13.16	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
153	20250304	100537	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-25	5	-1.15	41116965	19123	17.53	2180	2180	2110	2830	1530	2180	2150.13	1.15	2491	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	608	-13.22	0.82	12	0.07	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2060	4.61	20250213	3750	-42.53	20240819	1900	13.42	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
154	20250304	090536	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	-10	5	-0.46	6677200	3081	2.82	2180	2180	2155	2830	1530	2180	2167.22	1.15	222	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	613	-13.31	0.82	12	0.01	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2060	5.34	20250213	3750	-42.13	20240819	1900	14.21	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History