KissMeData/098660/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 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	160754	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2615	-110	5	-4.04	18240880	6921	81.46	2720	2720	2600	3540	1910	2725	2635.58	0.54	-1041	2788	2756	2693	2661	2598	2772	2677	63	815	500	1850	5	1	12500976	327	16.14	1.03	12	0.06	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	2980	-12.25	20250102	2575	1.55	20250116	3650	-28.36	20241007	1760	48.58	20240806	0.09	N	098660	500	62 억	67020	N	N	N	N
3	20250124	150754	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2625	-100	5	-3.67	12699570	4802	56.52	2720	2720	2600	3540	1910	2725	2644.64	0.54	-876	2788	2756	2693	2661	2598	2772	2677	63	815	500	1850	5	1	12500976	328	16.20	1.03	12	0.04	162.00	2541.00	3650	20241007	-28.08	1760	20240806	49.15	2980	-11.91	20250102	2575	1.94	20250116	3650	-28.08	20241007	1760	49.15	20240806	0.09	N	098660	500	62 억	67020	N	N	N	N
4	20250124	140753	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2645	-80	5	-2.94	4806465	1800	21.19	2720	2720	2625	3540	1910	2725	2670.26	0.54	-174	2788	2756	2693	2661	2598	2772	2677	63	815	500	1850	5	1	12500976	331	16.33	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	2980	-11.24	20250102	2575	2.72	20250116	3650	-27.53	20241007	1760	50.28	20240806	0.09	N	098660	500	62 억	67020	N	N	N	N
5	20250124	130755	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2635	-90	5	-3.30	4382645	1639	19.29	2720	2720	2635	3540	1910	2725	2673.97	0.54	-65	2788	2756	2693	2661	2598	2772	2677	63	815	500	1850	5	1	12500976	329	16.27	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.81	1760	20240806	49.72	2980	-11.58	20250102	2575	2.33	20250116	3650	-27.81	20241007	1760	49.72	20240806	0.09	N	098660	500	62 억	67020	N	N	N	N
6	20250124	120752	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	-75	5	-2.75	3920255	1464	17.23	2720	2720	2650	3540	1910	2725	2677.77	0.54	65	2788	2756	2693	2661	2598	2772	2677	63	815	500	1850	5	1	12500976	331	16.36	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	2980	-11.07	20250102	2575	2.91	20250116	3650	-27.40	20241007	1760	50.57	20240806	0.09	N	098660	500	62 억	67020	N	N	N	N
7	20250124	110754	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	-25	5	-0.92	1422710	527	6.20	2720	2720	2695	3540	1910	2725	2699.64	0.54	-12	2788	2756	2693	2661	2598	2772	2677	63	815	500	1850	5	1	12500976	338	16.67	1.06	12	0.00	162.00	2541.00	3650	20241007	-26.03	1760	20240806	53.41	2980	-9.40	20250102	2575	4.85	20250116	3650	-26.03	20241007	1760	53.41	20240806	0.09	N	098660	500	62 억	67020	N	N	N	N
8	20250124	100751	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	-10	5	-0.37	1374180	509	5.99	2720	2720	2695	3540	1910	2725	2699.76	0.54	5	2788	2756	2693	2661	2598	2772	2677	63	815	500	1850	5	1	12500976	339	16.76	1.07	12	0.00	162.00	2541.00	3650	20241007	-25.62	1760	20240806	54.26	2980	-8.89	20250102	2575	5.44	20250116	3650	-25.62	20241007	1760	54.26	20240806	0.09	N	098660	500	62 억	67020	N	N	N	N
9	20250124	090755	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	0.54	0	2788	2756	2693	2661	2598	2772	2677	63	815	500	1850	5	1	12500976	341	16.82	1.07	12	0.00	162.00	2541.00	3650	20241007	-25.34	1760	20240806	54.83	2980	-8.56	20250102	2575	5.83	20250116	3650	-25.34	20241007	1760	54.83	20240806	0.09	N	098660	500	62 억	67020	N	N	N	N
10	20250123	160750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	25	2	0.93	22946800	8496	79.77	2685	2725	2630	3510	1890	2700	2700.89	0.54	-774	2746	2722	2681	2657	2616	2732	2667	63	810	500	1830	5	1	12500976	341	16.82	1.07	12	0.07	162.00	2541.00	3650	20241007	-25.34	1760	20240806	54.83	2980	-8.56	20250102	2575	5.83	20250116	3650	-25.34	20241007	1760	54.83	20240806	0.09	N	098660	500	62 억	67758	N	N	N	N
11	20250123	150749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2655	-45	5	-1.67	5312025	1987	18.66	2685	2725	2630	3510	1890	2700	2673.39	0.54	-700	2746	2722	2681	2657	2616	2732	2667	63	810	500	1830	5	1	12500976	332	16.39	1.04	12	0.02	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	2980	-10.91	20250102	2575	3.11	20250116	3650	-27.26	20241007	1760	50.85	20240806	0.09	N	098660	500	62 억	67758	N	N	N	N
12	20250123	140750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2685	-15	5	-0.56	5089915	1904	17.88	2685	2725	2630	3510	1890	2700	2673.27	0.54	-617	2746	2722	2681	2657	2616	2732	2667	63	810	500	1830	5	1	12500976	336	16.57	1.06	12	0.02	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	2980	-9.90	20250102	2575	4.27	20250116	3650	-26.44	20241007	1760	52.56	20240806	0.09	N	098660	500	62 억	67758	N	N	N	N
13	20250123	130748	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2680	-20	5	-0.74	5084540	1902	17.86	2685	2725	2630	3510	1890	2700	2673.26	0.54	-615	2746	2722	2681	2657	2616	2732	2667	63	810	500	1830	5	1	12500976	335	16.54	1.05	12	0.02	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	2980	-10.07	20250102	2575	4.08	20250116	3650	-26.58	20241007	1760	52.27	20240806	0.09	N	098660	500	62 억	67758	N	N	N	N
14	20250123	120750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2675	-25	5	-0.93	5060500	1893	17.77	2685	2725	2630	3510	1890	2700	2673.27	0.54	-611	2746	2722	2681	2657	2616	2732	2667	63	810	500	1830	5	1	12500976	334	16.51	1.05	12	0.02	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	2980	-10.23	20250102	2575	3.88	20250116	3650	-26.71	20241007	1760	51.99	20240806	0.09	N	098660	500	62 억	67758	N	N	N	N
15	20250123	110741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	-10	5	-0.37	5025660	1880	17.65	2685	2725	2630	3510	1890	2700	2673.22	0.54	-611	2746	2722	2681	2657	2616	2732	2667	63	810	500	1830	5	1	12500976	336	16.60	1.06	12	0.02	162.00	2541.00	3650	20241007	-26.30	1760	20240806	52.84	2980	-9.73	20250102	2575	4.47	20250116	3650	-26.30	20241007	1760	52.84	20240806	0.09	N	098660	500	62 억	67758	N	N	N	N
16	20250123	100749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2630	-70	5	-2.59	2184805	825	7.75	2685	2690	2630	3510	1890	2700	2648.25	0.54	-520	2746	2722	2681	2657	2616	2732	2667	63	810	500	1830	5	1	12500976	329	16.23	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.95	1760	20240806	49.43	2980	-11.74	20250102	2575	2.14	20250116	3650	-27.95	20241007	1760	49.43	20240806	0.09	N	098660	500	62 억	67758	N	N	N	N
17	20250123	090749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2670	-30	5	-1.11	40055	15	0.14	2685	2690	2665	3510	1890	2700	2670.33	0.54	-9	2746	2722	2681	2657	2616	2732	2667	63	810	500	1830	5	1	12500976	334	16.48	1.05	12	0.00	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	2980	-10.40	20250102	2575	3.69	20250116	3650	-26.85	20241007	1760	51.70	20240806	0.09	N	098660	500	62 억	67758	N	N	N	N
18	20250122	160743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	0	3	0.00	28651280	10650	93.53	2700	2705	2640	3510	1890	2700	2690.26	0.56	-2526	2750	2725	2675	2650	2600	2737	2662	63	810	500	1830	5	1	12500976	338	16.67	1.06	12	0.09	162.00	2541.00	3650	20241007	-26.03	1760	20240806	53.41	2980	-9.40	20250102	2575	4.85	20250116	3650	-26.03	20241007	1760	53.41	20240806	0.09	N	098660	500	62 억	70247	N	N	N	N
19	20250122	150744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2665	-35	5	-1.30	1955805	734	6.45	2700	2700	2650	3510	1890	2700	2664.58	0.56	-378	2750	2725	2675	2650	2600	2737	2662	63	810	500	1830	5	1	12500976	333	16.45	1.05	12	0.01	162.00	2541.00	3650	20241007	-26.99	1760	20240806	51.42	2980	-10.57	20250102	2575	3.50	20250116	3650	-26.99	20241007	1760	51.42	20240806	0.09	N	098660	500	62 억	70247	N	N	N	N
20	20250122	140743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2665	-35	5	-1.30	1065350	399	3.50	2700	2700	2650	3510	1890	2700	2670.05	0.56	-163	2750	2725	2675	2650	2600	2737	2662	63	810	500	1830	5	1	12500976	333	16.45	1.05	12	0.00	162.00	2541.00	3650	20241007	-26.99	1760	20240806	51.42	2980	-10.57	20250102	2575	3.50	20250116	3650	-26.99	20241007	1760	51.42	20240806	0.09	N	098660	500	62 억	70247	N	N	N	N
21	20250122	130744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2665	-35	5	-1.30	1011710	379	3.33	2700	2700	2650	3510	1890	2700	2669.42	0.56	-156	2750	2725	2675	2650	2600	2737	2662	63	810	500	1830	5	1	12500976	333	16.45	1.05	12	0.00	162.00	2541.00	3650	20241007	-26.99	1760	20240806	51.42	2980	-10.57	20250102	2575	3.50	20250116	3650	-26.99	20241007	1760	51.42	20240806	0.09	N	098660	500	62 억	70247	N	N	N	N
22	20250122	120742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2660	-40	5	-1.48	692515	259	2.27	2700	2700	2660	3510	1890	2700	2673.80	0.56	-37	2750	2725	2675	2650	2600	2737	2662	63	810	500	1830	5	1	12500976	333	16.42	1.05	12	0.00	162.00	2541.00	3650	20241007	-27.12	1760	20240806	51.14	2980	-10.74	20250102	2575	3.30	20250116	3650	-27.12	20241007	1760	51.14	20240806	0.09	N	098660	500	62 억	70247	N	N	N	N
23	20250122	110744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2670	-30	5	-1.11	612710	229	2.01	2700	2700	2660	3510	1890	2700	2675.59	0.56	-37	2750	2725	2675	2650	2600	2737	2662	63	810	500	1830	5	1	12500976	334	16.48	1.05	12	0.00	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	2980	-10.40	20250102	2575	3.69	20250116	3650	-26.85	20241007	1760	51.70	20240806	0.09	N	098660	500	62 억	70247	N	N	N	N
24	20250122	100744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2685	-15	5	-0.56	227345	85	0.75	2700	2700	2665	3510	1890	2700	2674.65	0.56	-25	2750	2725	2675	2650	2600	2737	2662	63	810	500	1830	5	1	12500976	336	16.57	1.06	12	0.00	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	2980	-9.90	20250102	2575	4.27	20250116	3650	-26.44	20241007	1760	52.56	20240806	0.09	N	098660	500	62 억	70247	N	N	N	N
25	20250122	090745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2670	-30	5	-1.11	45615	17	0.15	2700	2700	2670	3510	1890	2700	2683.24	0.56	-7	2750	2725	2675	2650	2600	2737	2662	63	810	500	1830	5	1	12500976	334	16.48	1.05	12	0.00	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	2980	-10.40	20250102	2575	3.69	20250116	3650	-26.85	20241007	1760	51.70	20240806	0.09	N	098660	500	62 억	70247	N	N	N	N
26	20250121	160739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	10	2	0.37	30309990	11387	298.40	2690	2700	2625	3495	1885	2690	2661.81	0.58	-2501	2710	2700	2680	2670	2650	2705	2675	63	805	500	1820	5	1	12500976	338	16.67	1.06	12	0.09	162.00	2541.00	3650	20241007	-26.03	1760	20240806	53.41	2980	-9.40	20250102	2575	4.85	20250116	3650	-26.03	20241007	1760	53.41	20240806	0.09	N	098660	500	62 억	72727	N	N	N	N
27	20250121	150741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2680	-10	5	-0.37	29003685	10902	285.69	2690	2690	2625	3495	1885	2690	2660.40	0.58	-2373	2710	2700	2680	2670	2650	2705	2675	63	805	500	1820	5	1	12500976	335	16.54	1.05	12	0.09	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	2980	-10.07	20250102	2575	4.08	20250116	3650	-26.58	20241007	1760	52.27	20240806	0.09	N	098660	500	62 억	72727	N	N	N	N
28	20250121	140741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2630	-60	5	-2.23	16785850	6317	165.54	2690	2690	2630	3495	1885	2690	2657.25	0.58	-1404	2710	2700	2680	2670	2650	2705	2675	63	805	500	1820	5	1	12500976	329	16.23	1.04	12	0.05	162.00	2541.00	3650	20241007	-27.95	1760	20240806	49.43	2980	-11.74	20250102	2575	2.14	20250116	3650	-27.95	20241007	1760	49.43	20240806	0.09	N	098660	500	62 억	72727	N	N	N	N
29	20250121	130741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2630	-60	5	-2.23	16538440	6223	163.08	2690	2690	2630	3495	1885	2690	2657.63	0.58	-1329	2710	2700	2680	2670	2650	2705	2675	63	805	500	1820	5	1	12500976	329	16.23	1.04	12	0.05	162.00	2541.00	3650	20241007	-27.95	1760	20240806	49.43	2980	-11.74	20250102	2575	2.14	20250116	3650	-27.95	20241007	1760	49.43	20240806	0.09	N	098660	500	62 억	72727	N	N	N	N
30	20250121	120732	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2655	-35	5	-1.30	11143585	4181	109.56	2690	2690	2650	3495	1885	2690	2665.29	0.58	-1237	2710	2700	2680	2670	2650	2705	2675	63	805	500	1820	5	1	12500976	332	16.39	1.04	12	0.03	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	2980	-10.91	20250102	2575	3.11	20250116	3650	-27.26	20241007	1760	50.85	20240806	0.09	N	098660	500	62 억	72727	N	N	N	N
31	20250121	110703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2655	-35	5	-1.30	10766520	4039	105.84	2690	2690	2650	3495	1885	2690	2665.64	0.58	-1105	2710	2700	2680	2670	2650	2705	2675	63	805	500	1820	5	1	12500976	332	16.39	1.04	12	0.03	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	2980	-10.91	20250102	2575	3.11	20250116	3650	-27.26	20241007	1760	50.85	20240806	0.09	N	098660	500	62 억	72727	N	N	N	N
32	20250121	100658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2670	-20	5	-0.74	10673515	4004	104.93	2690	2690	2650	3495	1885	2690	2665.71	0.58	-1100	2710	2700	2680	2670	2650	2705	2675	63	805	500	1820	5	1	12500976	334	16.48	1.05	12	0.03	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	2980	-10.40	20250102	2575	3.69	20250116	3650	-26.85	20241007	1760	51.70	20240806	0.09	N	098660	500	62 억	72727	N	N	N	N
33	20250121	090742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2660	-30	5	-1.12	176760	66	1.73	2690	2690	2660	3495	1885	2690	2678.18	0.58	-5	2710	2700	2680	2670	2650	2705	2675	63	805	500	1820	5	1	12500976	333	16.42	1.05	12	0.00	162.00	2541.00	3650	20241007	-27.12	1760	20240806	51.14	2980	-10.74	20250102	2575	3.30	20250116	3650	-27.12	20241007	1760	51.14	20240806	0.09	N	098660	500	62 억	72727	N	N	N	N
34	20250120	160737	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	0	3	0.00	10213365	3816	57.13	2690	2690	2660	3495	1885	2690	2676.46	0.59	-642	2743	2716	2673	2646	2603	2730	2660	63	805	500	1820	5	1	12500976	336	16.60	1.06	12	0.03	162.00	2541.00	3650	20241007	-26.30	1760	20240806	52.84	2980	-9.73	20250102	2575	4.47	20250116	3650	-26.30	20241007	1760	52.84	20240806	0.09	N	098660	500	62 억	73374	N	N	N	N
35	20250120	150740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	0	3	0.00	10097695	3773	56.48	2690	2690	2660	3495	1885	2690	2676.30	0.59	-599	2743	2716	2673	2646	2603	2730	2660	63	805	500	1820	5	1	12500976	336	16.60	1.06	12	0.03	162.00	2541.00	3650	20241007	-26.30	1760	20240806	52.84	2980	-9.73	20250102	2575	4.47	20250116	3650	-26.30	20241007	1760	52.84	20240806	0.09	N	098660	500	62 억	73374	N	N	N	N
36	20250120	140738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2665	-25	5	-0.93	7972330	2977	44.57	2690	2690	2665	3495	1885	2690	2677.97	0.59	-468	2743	2716	2673	2646	2603	2730	2660	63	805	500	1820	5	1	12500976	333	16.45	1.05	12	0.02	162.00	2541.00	3650	20241007	-26.99	1760	20240806	51.42	2980	-10.57	20250102	2575	3.50	20250116	3650	-26.99	20241007	1760	51.42	20240806	0.09	N	098660	500	62 억	73374	N	N	N	N
37	20250120	130737	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2665	-25	5	-0.93	6527900	2435	36.45	2690	2690	2665	3495	1885	2690	2680.86	0.59	-466	2743	2716	2673	2646	2603	2730	2660	63	805	500	1820	5	1	12500976	333	16.45	1.05	12	0.02	162.00	2541.00	3650	20241007	-26.99	1760	20240806	51.42	2980	-10.57	20250102	2575	3.50	20250116	3650	-26.99	20241007	1760	51.42	20240806	0.09	N	098660	500	62 억	73374	N	N	N	N
38	20250120	120739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2675	-15	5	-0.56	6498565	2424	36.29	2690	2690	2670	3495	1885	2690	2680.93	0.59	-465	2743	2716	2673	2646	2603	2730	2660	63	805	500	1820	5	1	12500976	334	16.51	1.05	12	0.02	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	2980	-10.23	20250102	2575	3.88	20250116	3650	-26.71	20241007	1760	51.99	20240806	0.09	N	098660	500	62 억	73374	N	N	N	N
39	20250120	110740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2670	-20	5	-0.74	6423665	2396	35.87	2690	2690	2670	3495	1885	2690	2681.00	0.59	-465	2743	2716	2673	2646	2603	2730	2660	63	805	500	1820	5	1	12500976	334	16.48	1.05	12	0.02	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	2980	-10.40	20250102	2575	3.69	20250116	3650	-26.85	20241007	1760	51.70	20240806	0.09	N	098660	500	62 억	73374	N	N	N	N
40	20250120	100739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2670	-20	5	-0.74	3897980	1451	21.72	2690	2690	2670	3495	1885	2690	2686.41	0.59	-273	2743	2716	2673	2646	2603	2730	2660	63	805	500	1820	5	1	12500976	334	16.48	1.05	12	0.01	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	2980	-10.40	20250102	2575	3.69	20250116	3650	-26.85	20241007	1760	51.70	20240806	0.09	N	098660	500	62 억	73374	N	N	N	N
41	20250120	090740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2675	-15	5	-0.56	206365	77	1.15	2690	2690	2675	3495	1885	2690	2680.06	0.59	-51	2743	2716	2673	2646	2603	2730	2660	63	805	500	1820	5	1	12500976	334	16.51	1.05	12	0.00	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	2980	-10.23	20250102	2575	3.88	20250116	3650	-26.71	20241007	1760	51.99	20240806	0.09	N	098660	500	62 억	73374	N	N	N	N
42	20250117	160738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	40	2	1.51	17738530	6680	91.47	2655	2700	2630	3445	1855	2650	2655.42	0.59	-465	2706	2677	2626	2597	2546	2690	2610	63	795	500	1800	5	1	12500976	336	16.60	1.06	12	0.05	162.00	2541.00	3650	20241007	-26.30	1760	20240806	52.84	2980	-9.73	20250102	2575	4.47	20250116	3650	-26.30	20241007	1760	52.84	20240806	0.09	N	098660	500	62 억	73818	N	N	N	N
43	20250117	150739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2655	5	2	0.19	14286760	5388	73.78	2655	2685	2630	3445	1855	2650	2651.59	0.59	-296	2706	2677	2626	2597	2546	2690	2610	63	795	500	1800	5	1	12500976	332	16.39	1.04	12	0.04	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	2980	-10.91	20250102	2575	3.11	20250116	3650	-27.26	20241007	1760	50.85	20240806	0.09	N	098660	500	62 억	73818	N	N	N	N
44	20250117	140739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2645	-5	5	-0.19	2255025	852	11.67	2655	2660	2630	3445	1855	2650	2646.74	0.59	-95	2706	2677	2626	2597	2546	2690	2610	63	795	500	1800	5	1	12500976	331	16.33	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	2980	-11.24	20250102	2575	2.72	20250116	3650	-27.53	20241007	1760	50.28	20240806	0.09	N	098660	500	62 억	73818	N	N	N	N
45	20250117	130737	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2660	10	2	0.38	2083800	787	10.78	2655	2660	2640	3445	1855	2650	2647.78	0.59	-101	2706	2677	2626	2597	2546	2690	2610	63	795	500	1800	5	1	12500976	333	16.42	1.05	12	0.01	162.00	2541.00	3650	20241007	-27.12	1760	20240806	51.14	2980	-10.74	20250102	2575	3.30	20250116	3650	-27.12	20241007	1760	51.14	20240806	0.09	N	098660	500	62 억	73818	N	N	N	N
46	20250117	120739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2640	-10	5	-0.38	2078490	785	10.75	2655	2660	2640	3445	1855	2650	2647.76	0.59	-100	2706	2677	2626	2597	2546	2690	2610	63	795	500	1800	5	1	12500976	330	16.30	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	2980	-11.41	20250102	2575	2.52	20250116	3650	-27.67	20241007	1760	50.00	20240806	0.09	N	098660	500	62 억	73818	N	N	N	N
47	20250117	110738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	0	3	0.00	1270590	479	6.56	2655	2660	2640	3445	1855	2650	2652.59	0.59	-105	2706	2677	2626	2597	2546	2690	2610	63	795	500	1800	5	1	12500976	331	16.36	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	2980	-11.07	20250102	2575	2.91	20250116	3650	-27.40	20241007	1760	50.57	20240806	0.09	N	098660	500	62 억	73818	N	N	N	N
48	20250117	100740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	0	3	0.00	458570	173	2.37	2655	2655	2640	3445	1855	2650	2650.69	0.59	-110	2706	2677	2626	2597	2546	2690	2610	63	795	500	1800	5	1	12500976	331	16.36	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	2980	-11.07	20250102	2575	2.91	20250116	3650	-27.40	20241007	1760	50.57	20240806	0.09	N	098660	500	62 억	73818	N	N	N	N
49	20250117	090739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2655	5	2	0.19	5310	2	0.03	2655	2655	2655	3445	1855	2650	2655.00	0.59	0	2706	2677	2626	2597	2546	2690	2610	63	795	500	1800	5	1	12500976	332	16.39	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	2980	-10.91	20250102	2575	3.11	20250116	3650	-27.26	20241007	1760	50.85	20240806	0.09	N	098660	500	62 억	73818	N	N	N	N
50	20250116	160732	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	0	3	0.00	19186345	7303	276.31	2650	2655	2575	3445	1855	2650	2627.08	0.60	-886	2803	2726	2688	2611	2573	2707	2592	63	795	500	1800	5	1	12500976	331	16.36	1.04	12	0.06	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	2980	-11.07	20250102	2575	2.91	20250116	3650	-27.40	20241007	1760	50.57	20240806	0.09	N	098660	500	62 억	74683	N	N	N	N
51	20250116	150658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2620	-30	5	-1.13	9638635	3683	139.35	2650	2655	2575	3445	1855	2650	2617.06	0.60	-23	2803	2726	2688	2611	2573	2707	2592	63	795	500	1800	5	1	12500976	328	16.17	1.03	12	0.03	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	2980	-12.08	20250102	2575	1.75	20250116	3650	-28.22	20241007	1760	48.86	20240806	0.09	N	098660	500	62 억	74683	N	N	N	N
52	20250116	140737	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2605	-45	5	-1.70	9299740	3554	134.47	2650	2655	2575	3445	1855	2650	2616.70	0.60	83	2803	2726	2688	2611	2573	2707	2592	63	795	500	1800	5	1	12500976	326	16.08	1.03	12	0.03	162.00	2541.00	3650	20241007	-28.63	1760	20240806	48.01	2980	-12.58	20250102	2575	1.17	20250116	3650	-28.63	20241007	1760	48.01	20240806	0.09	N	098660	500	62 억	74683	N	N	N	N
53	20250116	130736	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2615	-35	5	-1.32	9214285	3521	133.22	2650	2655	2575	3445	1855	2650	2616.95	0.60	86	2803	2726	2688	2611	2573	2707	2592	63	795	500	1800	5	1	12500976	327	16.14	1.03	12	0.03	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	2980	-12.25	20250102	2575	1.55	20250116	3650	-28.36	20241007	1760	48.58	20240806	0.09	N	098660	500	62 억	74683	N	N	N	N
54	20250116	120736	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2575	-75	5	-2.83	6275770	2386	90.28	2650	2655	2575	3445	1855	2650	2630.25	0.60	58	2803	2726	2688	2611	2573	2707	2592	63	795	500	1800	5	1	12500976	322	15.90	1.01	12	0.02	162.00	2541.00	3650	20241007	-29.45	1760	20240806	46.31	2980	-13.59	20250102	2575	0.00	20250116	3650	-29.45	20241007	1760	46.31	20240806	0.09	N	098660	500	62 억	74683	N	N	N	N
55	20250116	110738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2575	-75	5	-2.83	5737875	2178	82.41	2650	2655	2575	3445	1855	2650	2634.47	0.60	60	2803	2726	2688	2611	2573	2707	2592	63	795	500	1800	5	1	12500976	322	15.90	1.01	12	0.02	162.00	2541.00	3650	20241007	-29.45	1760	20240806	46.31	2980	-13.59	20250102	2575	0.00	20250116	3650	-29.45	20241007	1760	46.31	20240806	0.09	N	098660	500	62 억	74683	N	N	N	N
56	20250116	100737	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2655	5	2	0.19	3509140	1324	50.09	2650	2655	2640	3445	1855	2650	2650.41	0.60	262	2803	2726	2688	2611	2573	2707	2592	63	795	500	1800	5	1	12500976	332	16.39	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	2980	-10.91	20250102	2610	1.72	20250114	3650	-27.26	20241007	1760	50.85	20240806	0.09	N	098660	500	62 억	74683	N	N	N	N
57	20250116	090738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2655	5	2	0.19	750350	283	10.71	2650	2655	2650	3445	1855	2650	2651.41	0.60	80	2803	2726	2688	2611	2573	2707	2592	63	795	500	1800	5	1	12500976	332	16.39	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	2980	-10.91	20250102	2610	1.72	20250114	3650	-27.26	20241007	1760	50.85	20240806	0.09	N	098660	500	62 억	74683	N	N	N	N
58	20250115	160734	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	-110	5	-3.99	7162525	2643	13.63	2765	2765	2650	3585	1935	2760	2710.00	0.60	-700	2873	2816	2713	2656	2553	2845	2685	63	825	500	1870	5	1	12500976	331	16.36	1.04	12	0.02	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	2980	-11.07	20250102	2610	1.53	20250114	3650	-27.40	20241007	1760	50.57	20240806	0.09	N	098660	500	62 억	75362	N	N	N	N
59	20250115	150735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2685	-75	5	-2.72	5332940	1966	10.14	2765	2765	2685	3585	1935	2760	2712.58	0.60	-419	2873	2816	2713	2656	2553	2845	2685	63	825	500	1870	5	1	12500976	336	16.57	1.06	12	0.02	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	2980	-9.90	20250102	2610	2.87	20250114	3650	-26.44	20241007	1760	52.56	20240806	0.09	N	098660	500	62 억	75362	N	N	N	N
60	20250115	140729	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	-70	5	-2.54	4991595	1839	9.49	2765	2765	2690	3585	1935	2760	2714.30	0.60	-401	2873	2816	2713	2656	2553	2845	2685	63	825	500	1870	5	1	12500976	336	16.60	1.06	12	0.01	162.00	2541.00	3650	20241007	-26.30	1760	20240806	52.84	2980	-9.73	20250102	2610	3.07	20250114	3650	-26.30	20241007	1760	52.84	20240806	0.09	N	098660	500	62 억	75362	N	N	N	N
61	20250115	130735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-40	5	-1.45	3582325	1317	6.79	2765	2765	2700	3585	1935	2760	2720.06	0.60	-418	2873	2816	2713	2656	2553	2845	2685	63	825	500	1870	5	1	12500976	340	16.79	1.07	12	0.01	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	2980	-8.72	20250102	2610	4.21	20250114	3650	-25.48	20241007	1760	54.55	20240806	0.09	N	098660	500	62 억	75362	N	N	N	N
62	20250115	120722	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-40	5	-1.45	3579605	1316	6.79	2765	2765	2700	3585	1935	2760	2720.06	0.60	-417	2873	2816	2713	2656	2553	2845	2685	63	825	500	1870	5	1	12500976	340	16.79	1.07	12	0.01	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	2980	-8.72	20250102	2610	4.21	20250114	3650	-25.48	20241007	1760	54.55	20240806	0.09	N	098660	500	62 억	75362	N	N	N	N
63	20250115	110735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	-60	5	-2.17	2769045	1018	5.25	2765	2765	2700	3585	1935	2760	2720.08	0.60	-155	2873	2816	2713	2656	2553	2845	2685	63	825	500	1870	5	1	12500976	338	16.67	1.06	12	0.01	162.00	2541.00	3650	20241007	-26.03	1760	20240806	53.41	2980	-9.40	20250102	2610	3.45	20250114	3650	-26.03	20241007	1760	53.41	20240806	0.09	N	098660	500	62 억	75362	N	N	N	N
64	20250115	100735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	-45	5	-1.63	2139095	786	4.05	2765	2765	2715	3585	1935	2760	2721.49	0.60	-53	2873	2816	2713	2656	2553	2845	2685	63	825	500	1870	5	1	12500976	339	16.76	1.07	12	0.01	162.00	2541.00	3650	20241007	-25.62	1760	20240806	54.26	2980	-8.89	20250102	2610	4.02	20250114	3650	-25.62	20241007	1760	54.26	20240806	0.09	N	098660	500	62 억	75362	N	N	N	N
65	20250115	090738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	5	2	0.18	2765	1	0.01	2765	2765	2765	3585	1935	2760	2765.00	0.60	0	2873	2816	2713	2656	2553	2845	2685	63	825	500	1870	5	1	12500976	346	17.07	1.09	12	0.00	162.00	2541.00	3650	20241007	-24.25	1760	20240806	57.10	2980	-7.21	20250102	2610	5.94	20250114	3650	-24.25	20241007	1760	57.10	20240806	0.09	N	098660	500	62 억	75362	N	N	N	N
66	20250114	160721	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	110	2	4.15	52913810	19384	211.62	2650	2770	2610	3445	1855	2650	2729.77	0.63	-2965	2726	2687	2666	2627	2606	2677	2617	63	795	500	1800	5	1	12500976	345	17.04	1.09	12	0.16	162.00	2541.00	3650	20241007	-24.38	1760	20240806	56.82	2980	-7.38	20250102	2610	5.75	20250114	3650	-24.38	20241007	1760	56.82	20240806	0.06	N	098660	500	62 억	78306	N	N	N	N
67	20250114	150732	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	110	2	4.15	50098615	18364	200.48	2650	2770	2610	3445	1855	2650	2728.09	0.63	-2906	2726	2687	2666	2627	2606	2677	2617	63	795	500	1800	5	1	12500976	345	17.04	1.09	12	0.15	162.00	2541.00	3650	20241007	-24.38	1760	20240806	56.82	2980	-7.38	20250102	2610	5.75	20250114	3650	-24.38	20241007	1760	56.82	20240806	0.06	N	098660	500	62 억	78306	N	N	N	N
68	20250114	140731	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2620	-30	5	-1.13	5083290	1930	21.07	2650	2655	2620	3445	1855	2650	2633.83	0.63	-607	2726	2687	2666	2627	2606	2677	2617	63	795	500	1800	5	1	12500976	328	16.17	1.03	12	0.02	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	2980	-12.08	20250102	2620	0.00	20250114	3650	-28.22	20241007	1760	48.86	20240806	0.06	N	098660	500	62 억	78306	N	N	N	N
69	20250114	130731	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2625	-25	5	-0.94	4248275	1612	17.60	2650	2655	2625	3445	1855	2650	2635.41	0.63	-567	2726	2687	2666	2627	2606	2677	2617	63	795	500	1800	5	1	12500976	328	16.20	1.03	12	0.01	162.00	2541.00	3650	20241007	-28.08	1760	20240806	49.15	2980	-11.91	20250102	2625	0.00	20250114	3650	-28.08	20241007	1760	49.15	20240806	0.06	N	098660	500	62 억	78306	N	N	N	N
70	20250114	120728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2635	-15	5	-0.57	1693950	639	6.98	2650	2655	2635	3445	1855	2650	2650.94	0.63	-536	2726	2687	2666	2627	2606	2677	2617	63	795	500	1800	5	1	12500976	329	16.27	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.81	1760	20240806	49.72	2980	-11.58	20250102	2635	0.00	20250114	3650	-27.81	20241007	1760	49.72	20240806	0.06	N	098660	500	62 억	78306	N	N	N	N
71	20250114	110728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2640	-10	5	-0.38	1575125	594	6.48	2650	2655	2640	3445	1855	2650	2651.73	0.63	-566	2726	2687	2666	2627	2606	2677	2617	63	795	500	1800	5	1	12500976	330	16.30	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	2980	-11.41	20250102	2640	0.00	20250114	3650	-27.67	20241007	1760	50.00	20240806	0.06	N	098660	500	62 억	78306	N	N	N	N
72	20250114	100727	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2655	5	2	0.19	1522220	574	6.27	2650	2655	2640	3445	1855	2650	2651.95	0.63	-567	2726	2687	2666	2627	2606	2677	2617	63	795	500	1800	5	1	12500976	332	16.39	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	2980	-10.91	20250102	2640	0.57	20250114	3650	-27.26	20241007	1760	50.85	20240806	0.06	N	098660	500	62 억	78306	N	N	N	N
73	20250114	090730	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	0	3	0.00	13250	5	0.05	2650	2650	2650	3445	1855	2650	2650.00	0.63	0	2726	2687	2666	2627	2606	2677	2617	63	795	500	1800	5	1	12500976	331	16.36	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	2980	-11.07	20250102	2645	0.19	20250113	3650	-27.40	20241007	1760	50.57	20240806	0.06	N	098660	500	62 억	78306	N	N	N	N
74	20250113	160720	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	-35	5	-1.30	24416145	9160	42.33	2685	2705	2645	3490	1880	2685	2666.41	0.63	-184	2838	2761	2723	2646	2608	2742	2627	63	805	500	1820	5	1	12500976	331	16.36	1.04	12	0.07	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	2980	-11.07	20250102	2645	0.19	20250113	3650	-27.40	20241007	1760	50.57	20240806	0.05	N	098660	500	62 억	78430	N	N	N	N
75	20250113	150724	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2670	-15	5	-0.56	22490645	8434	38.98	2685	2705	2645	3490	1880	2685	2666.66	0.63	-78	2838	2761	2723	2646	2608	2742	2627	63	805	500	1820	5	1	12500976	334	16.48	1.05	12	0.07	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	2980	-10.40	20250102	2645	0.95	20250113	3650	-26.85	20241007	1760	51.70	20240806	0.05	N	098660	500	62 억	78430	N	N	N	N
76	20250113	140713	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2660	-25	5	-0.93	20710910	7767	35.89	2685	2705	2645	3490	1880	2685	2666.53	0.63	464	2838	2761	2723	2646	2608	2742	2627	63	805	500	1820	5	1	12500976	333	16.42	1.05	12	0.06	162.00	2541.00	3650	20241007	-27.12	1760	20240806	51.14	2980	-10.74	20250102	2645	0.57	20250113	3650	-27.12	20241007	1760	51.14	20240806	0.05	N	098660	500	62 억	78430	N	N	N	N
77	20250113	130713	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2660	-25	5	-0.93	11412280	4261	19.69	2685	2705	2645	3490	1880	2685	2678.31	0.63	-96	2838	2761	2723	2646	2608	2742	2627	63	805	500	1820	5	1	12500976	333	16.42	1.05	12	0.03	162.00	2541.00	3650	20241007	-27.12	1760	20240806	51.14	2980	-10.74	20250102	2645	0.57	20250113	3650	-27.12	20241007	1760	51.14	20240806	0.05	N	098660	500	62 억	78430	N	N	N	N
78	20250113	120716	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	15	2	0.56	7139050	2660	12.29	2685	2705	2675	3490	1880	2685	2683.85	0.63	-96	2838	2761	2723	2646	2608	2742	2627	63	805	500	1820	5	1	12500976	338	16.67	1.06	12	0.02	162.00	2541.00	3650	20241007	-26.03	1760	20240806	53.41	2980	-9.40	20250102	2675	0.93	20250113	3650	-26.03	20241007	1760	53.41	20240806	0.05	N	098660	500	62 억	78430	N	N	N	N
79	20250113	110715	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2695	10	2	0.37	3865490	1439	6.65	2685	2705	2680	3490	1880	2685	2686.23	0.63	8	2838	2761	2723	2646	2608	2742	2627	63	805	500	1820	5	1	12500976	337	16.64	1.06	12	0.01	162.00	2541.00	3650	20241007	-26.16	1760	20240806	53.12	2980	-9.56	20250102	2680	0.56	20250113	3650	-26.16	20241007	1760	53.12	20240806	0.05	N	098660	500	62 억	78430	N	N	N	N
80	20250113	100714	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	5	2	0.19	3510590	1307	6.04	2685	2690	2680	3490	1880	2685	2685.99	0.63	46	2838	2761	2723	2646	2608	2742	2627	63	805	500	1820	5	1	12500976	336	16.60	1.06	12	0.01	162.00	2541.00	3650	20241007	-26.30	1760	20240806	52.84	2980	-9.73	20250102	2680	0.37	20250113	3650	-26.30	20241007	1760	52.84	20240806	0.05	N	098660	500	62 억	78430	N	N	N	N
81	20250113	090719	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2680	-5	5	-0.19	2978915	1109	5.13	2685	2690	2680	3490	1880	2685	2686.13	0.63	51	2838	2761	2723	2646	2608	2742	2627	63	805	500	1820	5	1	12500976	335	16.54	1.05	12	0.01	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	2980	-10.07	20250102	2680	0.00	20250113	3650	-26.58	20241007	1760	52.27	20240806	0.05	N	098660	500	62 억	78430	N	N	N	N
82	20250110	160658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2685	-110	5	-3.94	58766755	21639	40.98	2780	2800	2685	3630	1960	2795	2716.00	0.64	-1098	2988	2891	2793	2696	2598	2842	2647	63	835	500	1900	5	1	12500976	336	16.57	1.06	12	0.17	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	2980	-9.90	20250102	2685	0.00	20250110	3650	-26.44	20241007	1760	52.56	20240806	0.05	N	098660	500	62 억	79507	N	N	N	N
83	20250110	150708	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-75	5	-2.68	43934250	16152	30.59	2780	2800	2700	3630	1960	2795	2720.05	0.64	892	2988	2891	2793	2696	2598	2842	2647	63	835	500	1900	5	1	12500976	340	16.79	1.07	12	0.13	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	2980	-8.72	20250102	2695	0.93	20250109	3650	-25.48	20241007	1760	54.55	20240806	0.05	N	098660	500	62 억	79507	N	N	N	N
84	20250110	140712	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2710	-85	5	-3.04	16728760	6105	11.56	2780	2800	2710	3630	1960	2795	2740.17	0.64	679	2988	2891	2793	2696	2598	2842	2647	63	835	500	1900	5	1	12500976	339	16.73	1.07	12	0.05	162.00	2541.00	3650	20241007	-25.75	1760	20240806	53.98	2980	-9.06	20250102	2695	0.56	20250109	3650	-25.75	20241007	1760	53.98	20240806	0.05	N	098660	500	62 억	79507	N	N	N	N
85	20250110	130710	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	-60	5	-2.15	7056875	2553	4.83	2780	2800	2725	3630	1960	2795	2764.15	0.64	-592	2988	2891	2793	2696	2598	2842	2647	63	835	500	1900	5	1	12500976	342	16.88	1.08	12	0.02	162.00	2541.00	3650	20241007	-25.07	1760	20240806	55.40	2980	-8.22	20250102	2695	1.48	20250109	3650	-25.07	20241007	1760	55.40	20240806	0.05	N	098660	500	62 억	79507	N	N	N	N
86	20250110	120711	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2730	-65	5	-2.33	6895015	2494	4.72	2780	2800	2725	3630	1960	2795	2764.64	0.64	-567	2988	2891	2793	2696	2598	2842	2647	63	835	500	1900	5	1	12500976	341	16.85	1.07	12	0.02	162.00	2541.00	3650	20241007	-25.21	1760	20240806	55.11	2980	-8.39	20250102	2695	1.30	20250109	3650	-25.21	20241007	1760	55.11	20240806	0.05	N	098660	500	62 억	79507	N	N	N	N
87	20250110	110710	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-45	5	-1.61	3887555	1398	2.65	2780	2800	2750	3630	1960	2795	2780.80	0.64	-683	2988	2891	2793	2696	2598	2842	2647	63	835	500	1900	5	1	12500976	344	16.98	1.08	12	0.01	162.00	2541.00	3650	20241007	-24.66	1760	20240806	56.25	2980	-7.72	20250102	2695	2.04	20250109	3650	-24.66	20241007	1760	56.25	20240806	0.05	N	098660	500	62 억	79507	N	N	N	N
88	20250110	100708	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-45	5	-1.61	3658075	1315	2.49	2780	2800	2750	3630	1960	2795	2781.81	0.64	-632	2988	2891	2793	2696	2598	2842	2647	63	835	500	1900	5	1	12500976	344	16.98	1.08	12	0.01	162.00	2541.00	3650	20241007	-24.66	1760	20240806	56.25	2980	-7.72	20250102	2695	2.04	20250109	3650	-24.66	20241007	1760	56.25	20240806	0.05	N	098660	500	62 억	79507	N	N	N	N
89	20250110	090712	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	5	2	0.18	3038860	1091	2.07	2780	2800	2780	3630	1960	2795	2785.39	0.64	-722	2988	2891	2793	2696	2598	2842	2647	63	835	500	1900	5	1	12500976	350	17.28	1.10	12	0.01	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	2980	-6.04	20250102	2695	3.90	20250109	3650	-23.29	20241007	1760	59.09	20240806	0.05	N	098660	500	62 억	79507	N	N	N	N
90	20250109	160705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	-95	5	-3.29	145379995	52809	745.89	2890	2890	2695	3755	2025	2890	2752.60	0.66	-3082	2926	2907	2871	2852	2816	2917	2862	63	865	500	1960	5	1	12500976	349	17.25	1.10	12	0.42	162.00	2541.00	3650	20241007	-23.42	1760	20240806	58.81	2980	-6.21	20250102	2695	3.71	20250109	3650	-23.42	20241007	1760	58.81	20240806	0.05	N	098660	500	62 억	82571	N	N	N	N
91	20250109	150708	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	-115	5	-3.98	127371350	46412	655.54	2890	2890	2695	3755	2025	2890	2744.36	0.66	-571	2926	2907	2871	2852	2816	2917	2862	63	865	500	1960	5	1	12500976	347	17.13	1.09	12	0.37	162.00	2541.00	3650	20241007	-23.97	1760	20240806	57.67	2980	-6.88	20250102	2695	2.97	20250109	3650	-23.97	20241007	1760	57.67	20240806	0.05	N	098660	500	62 억	82571	N	N	N	N
92	20250109	140706	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2755	-135	5	-4.67	47494310	17225	243.29	2890	2890	2700	3755	2025	2890	2757.29	0.66	1977	2926	2907	2871	2852	2816	2917	2862	63	865	500	1960	5	1	12500976	344	17.01	1.08	12	0.14	162.00	2541.00	3650	20241007	-24.52	1760	20240806	56.53	2980	-7.55	20250102	2700	2.04	20250109	3650	-24.52	20241007	1760	56.53	20240806	0.05	N	098660	500	62 억	82571	N	N	N	N
93	20250109	130706	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-90	5	-3.11	13492395	4794	67.71	2890	2890	2800	3755	2025	2890	2814.43	0.66	1201	2926	2907	2871	2852	2816	2917	2862	63	865	500	1960	5	1	12500976	350	17.28	1.10	12	0.04	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	2980	-6.04	20250102	2740	2.19	20250102	3650	-23.29	20241007	1760	59.09	20240806	0.05	N	098660	500	62 억	82571	N	N	N	N
94	20250109	120706	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-60	5	-2.08	2885205	1014	14.32	2890	2890	2830	3755	2025	2890	2845.37	0.66	-3	2926	2907	2871	2852	2816	2917	2862	63	865	500	1960	5	1	12500976	354	17.47	1.11	12	0.01	162.00	2541.00	3650	20241007	-22.47	1760	20240806	60.80	2980	-5.03	20250102	2740	3.28	20250102	3650	-22.47	20241007	1760	60.80	20240806	0.05	N	098660	500	62 억	82571	N	N	N	N
95	20250109	110710	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-50	5	-1.73	1161170	407	5.75	2890	2890	2840	3755	2025	2890	2853.00	0.66	95	2926	2907	2871	2852	2816	2917	2862	63	865	500	1960	5	1	12500976	355	17.53	1.12	12	0.00	162.00	2541.00	3650	20241007	-22.19	1760	20240806	61.36	2980	-4.70	20250102	2740	3.65	20250102	3650	-22.19	20241007	1760	61.36	20240806	0.05	N	098660	500	62 억	82571	N	N	N	N
96	20250109	100707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	-15	5	-0.52	532725	186	2.63	2890	2890	2840	3755	2025	2890	2864.11	0.66	-29	2926	2907	2871	2852	2816	2917	2862	63	865	500	1960	5	1	12500976	359	17.75	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	2980	-3.52	20250102	2740	4.93	20250102	3650	-21.23	20241007	1760	63.35	20240806	0.05	N	098660	500	62 억	82571	N	N	N	N
97	20250109	090711	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	-30	5	-1.04	296365	103	1.45	2890	2890	2860	3755	2025	2890	2877.33	0.66	-9	2926	2907	2871	2852	2816	2917	2862	63	865	500	1960	5	1	12500976	358	17.65	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.64	1760	20240806	62.50	2980	-4.03	20250102	2740	4.38	20250102	3650	-21.64	20241007	1760	62.50	20240806	0.05	N	098660	500	62 억	82571	N	N	N	N
98	20250108	160700	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2890	15	2	0.52	20296545	7080	85.14	2875	2890	2835	3735	2015	2875	2866.74	0.67	-832	2951	2912	2836	2797	2721	2932	2817	63	860	500	1950	5	1	12500976	361	17.84	1.14	12	0.06	162.00	2541.00	3650	20241007	-20.82	1760	20240806	64.20	2980	-3.02	20250102	2740	5.47	20250102	3650	-20.82	20241007	1760	64.20	20240806	0.03	N	098660	500	62 억	83382	N	N	N	N
99	20250108	150704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2880	5	2	0.17	15287670	5343	64.25	2875	2890	2835	3735	2015	2875	2861.25	0.67	-319	2951	2912	2836	2797	2721	2932	2817	63	860	500	1950	5	1	12500976	360	17.78	1.13	12	0.04	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	2980	-3.36	20250102	2740	5.11	20250102	3650	-21.10	20241007	1760	63.64	20240806	0.03	N	098660	500	62 억	83382	N	N	N	N
100	20250108	140706	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2880	5	2	0.17	9606760	3356	40.36	2875	2885	2835	3735	2015	2875	2862.56	0.67	-839	2951	2912	2836	2797	2721	2932	2817	63	860	500	1950	5	1	12500976	360	17.78	1.13	12	0.03	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	2980	-3.36	20250102	2740	5.11	20250102	3650	-21.10	20241007	1760	63.64	20240806	0.03	N	098660	500	62 억	83382	N	N	N	N
101	20250108	130706	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	0	3	0.00	7836470	2741	32.96	2875	2880	2835	3735	2015	2875	2858.98	0.67	-705	2951	2912	2836	2797	2721	2932	2817	63	860	500	1950	5	1	12500976	359	17.75	1.13	12	0.02	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	2980	-3.52	20250102	2740	4.93	20250102	3650	-21.23	20241007	1760	63.35	20240806	0.03	N	098660	500	62 억	83382	N	N	N	N
102	20250108	120702	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	-15	5	-0.52	4708870	1650	19.84	2875	2875	2835	3735	2015	2875	2853.86	0.67	-675	2951	2912	2836	2797	2721	2932	2817	63	860	500	1950	5	1	12500976	358	17.65	1.13	12	0.01	162.00	2541.00	3650	20241007	-21.64	1760	20240806	62.50	2980	-4.03	20250102	2740	4.38	20250102	3650	-21.64	20241007	1760	62.50	20240806	0.03	N	098660	500	62 억	83382	N	N	N	N
103	20250108	110703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	-20	5	-0.70	3658115	1282	15.42	2875	2875	2835	3735	2015	2875	2853.44	0.67	-666	2951	2912	2836	2797	2721	2932	2817	63	860	500	1950	5	1	12500976	357	17.62	1.12	12	0.01	162.00	2541.00	3650	20241007	-21.78	1760	20240806	62.22	2980	-4.19	20250102	2740	4.20	20250102	3650	-21.78	20241007	1760	62.22	20240806	0.03	N	098660	500	62 억	83382	N	N	N	N
104	20250108	100704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	-20	5	-0.70	2102175	737	8.86	2875	2875	2835	3735	2015	2875	2852.34	0.67	-621	2951	2912	2836	2797	2721	2932	2817	63	860	500	1950	5	1	12500976	357	17.62	1.12	12	0.01	162.00	2541.00	3650	20241007	-21.78	1760	20240806	62.22	2980	-4.19	20250102	2740	4.20	20250102	3650	-21.78	20241007	1760	62.22	20240806	0.03	N	098660	500	62 억	83382	N	N	N	N
105	20250108	090704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	0	3	0.00	100595	35	0.42	2875	2875	2865	3735	2015	2875	2874.14	0.67	-29	2951	2912	2836	2797	2721	2932	2817	63	860	500	1950	5	1	12500976	359	17.75	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	2980	-3.52	20250102	2740	4.93	20250102	3650	-21.23	20241007	1760	63.35	20240806	0.03	N	098660	500	62 억	83382	N	N	N	N
106	20250107	160658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	65	2	2.31	23299130	8316	62.59	2810	2875	2760	3650	1970	2810	2801.72	0.67	-940	2930	2870	2820	2760	2710	2845	2735	63	840	500	1910	5	1	12500976	359	17.75	1.13	12	0.07	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	2980	-3.52	20250102	2740	4.93	20250102	3650	-21.23	20241007	1760	63.35	20240806	0.03	N	098660	500	62 억	84269	N	N	N	N
107	20250107	150659	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	20	2	0.71	21216290	7586	57.10	2810	2835	2760	3650	1970	2810	2796.77	0.67	-630	2930	2870	2820	2760	2710	2845	2735	63	840	500	1910	5	1	12500976	354	17.47	1.11	12	0.06	162.00	2541.00	3650	20241007	-22.47	1760	20240806	60.80	2980	-5.03	20250102	2740	3.28	20250102	3650	-22.47	20241007	1760	60.80	20240806	0.03	N	098660	500	62 억	84269	N	N	N	N
108	20250107	140658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	-35	5	-1.25	13016955	4647	34.98	2810	2830	2770	3650	1970	2810	2801.15	0.67	-350	2930	2870	2820	2760	2710	2845	2735	63	840	500	1910	5	1	12500976	347	17.13	1.09	12	0.04	162.00	2541.00	3650	20241007	-23.97	1760	20240806	57.67	2980	-6.88	20250102	2740	1.28	20250102	3650	-23.97	20241007	1760	57.67	20240806	0.03	N	098660	500	62 억	84269	N	N	N	N
109	20250107	130657	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-40	5	-1.42	12481380	4454	33.52	2810	2830	2770	3650	1970	2810	2802.29	0.67	-340	2930	2870	2820	2760	2710	2845	2735	63	840	500	1910	5	1	12500976	346	17.10	1.09	12	0.04	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	2980	-7.05	20250102	2740	1.09	20250102	3650	-24.11	20241007	1760	57.39	20240806	0.03	N	098660	500	62 억	84269	N	N	N	N
110	20250107	120659	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-10	5	-0.36	11254510	4015	30.22	2810	2830	2780	3650	1970	2810	2803.12	0.67	6	2930	2870	2820	2760	2710	2845	2735	63	840	500	1910	5	1	12500976	350	17.28	1.10	12	0.03	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	2980	-6.04	20250102	2740	2.19	20250102	3650	-23.29	20241007	1760	59.09	20240806	0.03	N	098660	500	62 억	84269	N	N	N	N
111	20250107	110656	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	5	2	0.18	7605660	2713	20.42	2810	2830	2790	3650	1970	2810	2803.41	0.67	-177	2930	2870	2820	2760	2710	2845	2735	63	840	500	1910	5	1	12500976	352	17.38	1.11	12	0.02	162.00	2541.00	3650	20241007	-22.88	1760	20240806	59.94	2980	-5.54	20250102	2740	2.74	20250102	3650	-22.88	20241007	1760	59.94	20240806	0.03	N	098660	500	62 억	84269	N	N	N	N
112	20250107	100700	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	20	2	0.71	7537855	2689	20.24	2810	2830	2790	3650	1970	2810	2803.22	0.67	-178	2930	2870	2820	2760	2710	2845	2735	63	840	500	1910	5	1	12500976	354	17.47	1.11	12	0.02	162.00	2541.00	3650	20241007	-22.47	1760	20240806	60.80	2980	-5.03	20250102	2740	3.28	20250102	3650	-22.47	20241007	1760	60.80	20240806	0.03	N	098660	500	62 억	84269	N	N	N	N
113	20250107	090701	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	-20	5	-0.71	519635	186	1.40	2810	2810	2790	3650	1970	2810	2793.74	0.67	-186	2930	2870	2820	2760	2710	2845	2735	63	840	500	1910	5	1	12500976	349	17.22	1.10	12	0.00	162.00	2541.00	3650	20241007	-23.56	1760	20240806	58.52	2980	-6.38	20250102	2740	1.82	20250102	3650	-23.56	20241007	1760	58.52	20240806	0.03	N	098660	500	62 억	84269	N	N	N	N
114	20250106	160651	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-70	5	-2.43	37339840	13286	141.84	2880	2880	2770	3740	2020	2880	2810.47	0.67	311	2970	2925	2855	2810	2740	2890	2775	63	860	500	1950	5	1	12500976	351	17.35	1.11	12	0.11	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	2980	-5.70	20250102	2740	2.55	20250102	3650	-23.01	20241007	1760	59.66	20240806	0.03	N	098660	500	62 억	83946	N	N	N	N
115	20250106	150652	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-40	5	-1.39	33002625	11745	125.39	2880	2880	2770	3740	2020	2880	2809.93	0.67	192	2970	2925	2855	2810	2740	2890	2775	63	860	500	1950	5	1	12500976	355	17.53	1.12	12	0.09	162.00	2541.00	3650	20241007	-22.19	1760	20240806	61.36	2980	-4.70	20250102	2740	3.65	20250102	3650	-22.19	20241007	1760	61.36	20240806	0.03	N	098660	500	62 억	83946	N	N	N	N
116	20250106	140652	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-40	5	-1.39	30637030	10912	116.49	2880	2880	2770	3740	2020	2880	2807.65	0.67	245	2970	2925	2855	2810	2740	2890	2775	63	860	500	1950	5	1	12500976	355	17.53	1.12	12	0.09	162.00	2541.00	3650	20241007	-22.19	1760	20240806	61.36	2980	-4.70	20250102	2740	3.65	20250102	3650	-22.19	20241007	1760	61.36	20240806	0.03	N	098660	500	62 억	83946	N	N	N	N
117	20250106	130649	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-70	5	-2.43	12759915	4562	48.70	2880	2880	2770	3740	2020	2880	2797.00	0.67	49	2970	2925	2855	2810	2740	2890	2775	63	860	500	1950	5	1	12500976	351	17.35	1.11	12	0.04	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	2980	-5.70	20250102	2740	2.55	20250102	3650	-23.01	20241007	1760	59.66	20240806	0.03	N	098660	500	62 억	83946	N	N	N	N
118	20250106	120647	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	-75	5	-2.60	9397760	3366	35.93	2880	2880	2770	3740	2020	2880	2791.97	0.67	-23	2970	2925	2855	2810	2740	2890	2775	63	860	500	1950	5	1	12500976	351	17.31	1.10	12	0.03	162.00	2541.00	3650	20241007	-23.15	1760	20240806	59.38	2980	-5.87	20250102	2740	2.37	20250102	3650	-23.15	20241007	1760	59.38	20240806	0.03	N	098660	500	62 억	83946	N	N	N	N
119	20250106	110647	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-70	5	-2.43	3442825	1222	13.05	2880	2880	2800	3740	2020	2880	2817.37	0.67	139	2970	2925	2855	2810	2740	2890	2775	63	860	500	1950	5	1	12500976	351	17.35	1.11	12	0.01	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	2980	-5.70	20250102	2740	2.55	20250102	3650	-23.01	20241007	1760	59.66	20240806	0.03	N	098660	500	62 억	83946	N	N	N	N
120	20250106	100647	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-80	5	-2.78	2835910	1006	10.74	2880	2880	2800	3740	2020	2880	2819.00	0.67	140	2970	2925	2855	2810	2740	2890	2775	63	860	500	1950	5	1	12500976	350	17.28	1.10	12	0.01	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	2980	-6.04	20250102	2740	2.19	20250102	3650	-23.29	20241007	1760	59.09	20240806	0.03	N	098660	500	62 억	83946	N	N	N	N
121	20250106	090645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2870	-10	5	-0.35	57585	20	0.21	2880	2880	2870	3740	2020	2880	2879.25	0.67	-3	2970	2925	2855	2810	2740	2890	2775	63	860	500	1950	5	1	12500976	359	17.72	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.37	1760	20240806	63.07	2980	-3.69	20250102	2740	4.74	20250102	3650	-21.37	20241007	1760	63.07	20240806	0.03	N	098660	500	62 억	83946	N	N	N	N
122	20250103	160642	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2880	-20	5	-0.69	26670275	9367	21.18	2900	2900	2785	3770	2030	2900	2847.26	0.67	671	3113	3006	2873	2766	2633	3060	2820	63	870	500	1970	5	1	12500976	360	17.78	1.13	12	0.07	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	2980	-3.36	20250102	2740	5.11	20250102	3650	-21.10	20241007	1760	63.64	20240806	0.03	N	098660	500	62 억	83230	N	N	N	N
123	20250103	150645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-50	5	-1.72	21530410	7576	17.13	2900	2900	2785	3770	2030	2900	2841.92	0.67	1067	3113	3006	2873	2766	2633	3060	2820	63	870	500	1970	5	1	12500976	356	17.59	1.12	12	0.06	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	2980	-4.36	20250102	2740	4.01	20250102	3650	-21.92	20241007	1760	61.93	20240806	0.03	N	098660	500	62 억	83230	N	N	N	N
124	20250103	140645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	-45	5	-1.55	19328025	6804	15.39	2900	2900	2785	3770	2030	2900	2840.69	0.67	1175	3113	3006	2873	2766	2633	3060	2820	63	870	500	1970	5	1	12500976	357	17.62	1.12	12	0.05	162.00	2541.00	3650	20241007	-21.78	1760	20240806	62.22	2980	-4.19	20250102	2740	4.20	20250102	3650	-21.78	20241007	1760	62.22	20240806	0.03	N	098660	500	62 억	83230	N	N	N	N
125	20250103	130644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-50	5	-1.72	18760050	6605	14.94	2900	2900	2785	3770	2030	2900	2840.28	0.67	1335	3113	3006	2873	2766	2633	3060	2820	63	870	500	1970	5	1	12500976	356	17.59	1.12	12	0.05	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	2980	-4.36	20250102	2740	4.01	20250102	3650	-21.92	20241007	1760	61.93	20240806	0.03	N	098660	500	62 억	83230	N	N	N	N
126	20250103	120643	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2890	-10	5	-0.34	18272675	6435	14.55	2900	2900	2785	3770	2030	2900	2839.58	0.67	1291	3113	3006	2873	2766	2633	3060	2820	63	870	500	1970	5	1	12500976	361	17.84	1.14	12	0.05	162.00	2541.00	3650	20241007	-20.82	1760	20240806	64.20	2980	-3.02	20250102	2740	5.47	20250102	3650	-20.82	20241007	1760	64.20	20240806	0.03	N	098660	500	62 억	83230	N	N	N	N
127	20250103	110645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2820	-80	5	-2.76	11027785	3881	8.78	2900	2900	2785	3770	2030	2900	2841.48	0.67	37	3113	3006	2873	2766	2633	3060	2820	63	870	500	1970	5	1	12500976	353	17.41	1.11	12	0.03	162.00	2541.00	3650	20241007	-22.74	1760	20240806	60.23	2980	-5.37	20250102	2740	2.92	20250102	3650	-22.74	20241007	1760	60.23	20240806	0.03	N	098660	500	62 억	83230	N	N	N	N
128	20250103	100642	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	-70	5	-2.41	8697235	3054	6.91	2900	2900	2785	3770	2030	2900	2847.82	0.67	-23	3113	3006	2873	2766	2633	3060	2820	63	870	500	1970	5	1	12500976	354	17.47	1.11	12	0.02	162.00	2541.00	3650	20241007	-22.47	1760	20240806	60.80	2980	-5.03	20250102	2740	3.28	20250102	3650	-22.47	20241007	1760	60.80	20240806	0.03	N	098660	500	62 억	83230	N	N	N	N
129	20250103	090644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	-40	5	-1.38	2132450	736	1.66	2900	2900	2860	3770	2030	2900	2897.35	0.67	-424	3113	3006	2873	2766	2633	3060	2820	63	870	500	1970	5	1	12500976	358	17.65	1.13	12	0.01	162.00	2541.00	3650	20241007	-21.64	1760	20240806	62.50	2980	-4.03	20250102	2740	4.38	20250102	3650	-21.64	20241007	1760	62.50	20240806	0.03	N	098660	500	62 억	83230	N	N	N	N
130	20250102	160638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	0	3	0.00	126796660	44224	81.60	2890	2980	2740	3770	2030	2900	2867.15	0.71	-5319	3160	3030	2840	2710	2520	3095	2775	63	870	500	1970	5	1	12500976	363	17.90	1.14	12	0.35	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	2980	-2.68	20250102	2740	5.84	20250102	3650	-20.55	20241007	1760	64.77	20240806	0.03	N	098660	500	62 억	88625	N	N	N	N
131	20250102	150640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	-40	5	-1.38	113036010	39429	72.76	2890	2980	2740	3770	2030	2900	2866.82	0.71	-3343	3160	3030	2840	2710	2520	3095	2775	63	870	500	1970	5	1	12500976	358	17.65	1.13	12	0.32	162.00	2541.00	3650	20241007	-21.64	1760	20240806	62.50	2980	-4.03	20250102	2740	4.38	20250102	3650	-21.64	20241007	1760	62.50	20240806	0.03	N	098660	500	62 억	88625	N	N	N	N
132	20250102	140637	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	-115	5	-3.97	110706830	38601	71.23	2890	2980	2740	3770	2030	2900	2867.98	0.71	-3110	3160	3030	2840	2710	2520	3095	2775	63	870	500	1970	5	1	12500976	348	17.19	1.10	12	0.31	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	2980	-6.54	20250102	2740	1.64	20250102	3650	-23.70	20241007	1760	58.24	20240806	0.03	N	098660	500	62 억	88625	N	N	N	N
133	20250102	130637	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	-125	5	-4.31	106810765	37197	68.64	2890	2980	2740	3770	2030	2900	2871.49	0.71	-3283	3160	3030	2840	2710	2520	3095	2775	63	870	500	1970	5	1	12500976	347	17.13	1.09	12	0.30	162.00	2541.00	3650	20241007	-23.97	1760	20240806	57.67	2980	-6.88	20250102	2740	1.28	20250102	3650	-23.97	20241007	1760	57.67	20240806	0.03	N	098660	500	62 억	88625	N	N	N	N
134	20250102	120636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-130	5	-4.48	9947835	3564	6.58	2890	2890	2740	3770	2030	2900	2791.20	0.71	139	3160	3030	2840	2710	2520	3095	2775	63	870	500	1970	5	1	12500976	346	17.10	1.09	12	0.03	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	2890	-4.15	20250102	2740	1.09	20250102	3650	-24.11	20241007	1760	57.39	20240806	0.03	N	098660	500	62 억	88625	N	N	N	N
135	20250102	110627	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-160	5	-5.52	6866770	2454	4.53	2890	2890	2740	3770	2030	2900	2798.19	0.71	583	3160	3030	2840	2710	2520	3095	2775	63	870	500	1970	5	1	12500976	343	16.91	1.08	12	0.02	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	2890	-5.19	20250102	2740	0.00	20250102	3650	-24.93	20241007	1760	55.68	20240806	0.03	N	098660	500	62 억	88625	N	N	N	N
136	20250102	100634	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2865	-35	5	-1.21	174830	61	0.11	2890	2890	2860	3770	2030	2900	2866.07	0.71	42	3160	3030	2840	2710	2520	3095	2775	63	870	500	1970	5	1	12500976	358	17.69	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.51	1760	20240806	62.78	2890	-0.87	20250102	2860	0.17	20250102	3650	-21.51	20241007	1760	62.78	20240806	0.03	N	098660	500	62 억	88625	N	N	N	N
137	20250102	090629	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	0	3	0.00	0	0	0.00	0	0	0	3770	2030	2900	0.00	0.71	0	3160	3030	2840	2710	2520	3095	2775	63	870	500	1970	5	1	12500976	363	17.90	1.14	12	0.00	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	0	0.00	0	0	0.00	0	3650	-20.55	20241007	1760	64.77	20240806	0.03	N	098660	500	62 억	88625	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History