KissMeData/306040/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161147	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4685	0	3	0.00	79595520	17087	36.27	4675	4700	4625	6090	3280	4685	4658.06	1.37	0	-1364	4885	4785	4700	4600	4515	4742	4557	49	1405	500	3270	5	1	9865828	462	3.52	0.33	12	0.17	1330.00	14073.00	9280	20240219	-49.52	4615	20250123	1.52	5700	-17.81	20250108	4615	1.52	20250123	9280	-49.52	20240219	4615	1.52	20250123	1.93	N	306040	500	49 억		135446	N	N	0	N	00	N
3	20250124	151146	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4665	-20	5	-0.43	72592160	15590	33.09	4675	4700	4625	6090	3280	4685	4656.33	1.37	0	-967	4885	4785	4700	4600	4515	4742	4557	49	1405	500	3270	5	1	9865828	460	3.51	0.33	12	0.16	1330.00	14073.00	9280	20240219	-49.73	4615	20250123	1.08	5700	-18.16	20250108	4615	1.08	20250123	9280	-49.73	20240219	4615	1.08	20250123	1.93	N	306040	500	49 억		135446	N	N	0	N	00	N
4	20250124	141145	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4635	-50	5	-1.07	56911200	12218	25.94	4675	4690	4625	6090	3280	4685	4657.98	1.37	0	-412	4885	4785	4700	4600	4515	4742	4557	49	1405	500	3270	5	1	9865828	457	3.48	0.33	12	0.12	1330.00	14073.00	9280	20240219	-50.05	4615	20250123	0.43	5700	-18.68	20250108	4615	0.43	20250123	9280	-50.05	20240219	4615	0.43	20250123	1.93	N	306040	500	49 억		135446	N	N	0	N	00	N
5	20250124	131147	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4660	-25	5	-0.53	29297800	6264	13.30	4675	4690	4640	6090	3280	4685	4677.17	1.37	0	-509	4885	4785	4700	4600	4515	4742	4557	49	1405	500	3270	5	1	9865828	460	3.50	0.33	12	0.06	1330.00	14073.00	9280	20240219	-49.78	4615	20250123	0.98	5700	-18.25	20250108	4615	0.98	20250123	9280	-49.78	20240219	4615	0.98	20250123	1.93	N	306040	500	49 억		135446	N	N	0	N	00	N
6	20250124	121142	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4685	0	3	0.00	28443735	6081	12.91	4675	4690	4640	6090	3280	4685	4677.48	1.37	0	-503	4885	4785	4700	4600	4515	4742	4557	49	1405	500	3270	5	1	9865828	462	3.52	0.33	12	0.06	1330.00	14073.00	9280	20240219	-49.52	4615	20250123	1.52	5700	-17.81	20250108	4615	1.52	20250123	9280	-49.52	20240219	4615	1.52	20250123	1.93	N	306040	500	49 억		135446	N	N	0	N	00	N
7	20250124	111144	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4670	-15	5	-0.32	12596850	2698	5.73	4675	4685	4640	6090	3280	4685	4668.96	1.37	0	-477	4885	4785	4700	4600	4515	4742	4557	49	1405	500	3270	5	1	9865828	461	3.51	0.33	12	0.03	1330.00	14073.00	9280	20240219	-49.68	4615	20250123	1.19	5700	-18.07	20250108	4615	1.19	20250123	9280	-49.68	20240219	4615	1.19	20250123	1.93	N	306040	500	49 억		135446	N	N	0	N	00	N
8	20250124	101140	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4680	-5	5	-0.11	6582965	1414	3.00	4675	4680	4640	6090	3280	4685	4655.56	1.37	0	-124	4885	4785	4700	4600	4515	4742	4557	49	1405	500	3270	5	1	9865828	462	3.52	0.33	12	0.01	1330.00	14073.00	9280	20240219	-49.57	4615	20250123	1.41	5700	-17.89	20250108	4615	1.41	20250123	9280	-49.57	20240219	4615	1.41	20250123	1.93	N	306040	500	49 억		135446	N	N	0	N	00	N
9	20250124	091149	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4640	-45	5	-0.96	5592970	1202	2.55	4675	4675	4640	6090	3280	4685	4653.05	1.37	0	-61	4885	4785	4700	4600	4515	4742	4557	49	1405	500	3270	5	1	9865828	458	3.49	0.33	12	0.01	1330.00	14073.00	9280	20240219	-50.00	4615	20250123	0.54	5700	-18.60	20250108	4615	0.54	20250123	9280	-50.00	20240219	4615	0.54	20250123	1.93	N	306040	500	49 억		135446	N	N	0	N	00	N
10	20250123	161140	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4685	-150	5	-3.10	221996535	46947	232.75	4790	4800	4615	6280	3385	4835	4728.68	1.41	0	-3618	4975	4905	4860	4790	4745	4940	4825	49	1445	500	3380	5	1	9865828	462	3.52	0.33	12	0.48	1330.00	14073.00	9280	20240219	-49.52	4615	20250123	1.52	5700	-17.81	20250108	4615	1.52	20250123	9280	-49.52	20240219	4615	1.52	20250123	1.93	N	306040	500	49 억		139055	N	N	0	N	00	N
11	20250123	151137	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4645	-190	5	-3.93	212565040	44923	222.71	4790	4800	4615	6280	3385	4835	4731.76	1.41	0	-2535	4975	4905	4860	4790	4745	4940	4825	49	1445	500	3380	5	1	9865828	458	3.49	0.33	12	0.46	1330.00	14073.00	9280	20240219	-49.95	4615	20250123	0.65	5700	-18.51	20250108	4615	0.65	20250123	9280	-49.95	20240219	4615	0.65	20250123	1.93	N	306040	500	49 억		139055	N	N	0	N	00	N
12	20250123	141140	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4710	-125	5	-2.59	163955565	34507	171.07	4790	4800	4690	6280	3385	4835	4751.37	1.41	0	-2064	4975	4905	4860	4790	4745	4940	4825	49	1445	500	3380	5	1	9865828	465	3.54	0.33	12	0.35	1330.00	14073.00	9280	20240219	-49.25	4690	20250123	0.43	5700	-17.37	20250108	4690	0.43	20250123	9280	-49.25	20240219	4690	0.43	20250123	1.93	N	306040	500	49 억		139055	N	N	0	N	00	N
13	20250123	131137	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4780	-55	5	-1.14	96969020	20321	100.74	4790	4800	4740	6280	3385	4835	4771.86	1.41	0	-2082	4975	4905	4860	4790	4745	4940	4825	49	1445	500	3380	5	1	9865828	472	3.59	0.34	12	0.21	1330.00	14073.00	9280	20240219	-48.49	4740	20250123	0.84	5700	-16.14	20250108	4740	0.84	20250123	9280	-48.49	20240219	4740	0.84	20250123	1.93	N	306040	500	49 억		139055	N	N	0	N	00	N
14	20250123	121138	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4775	-60	5	-1.24	89714295	18801	93.21	4790	4800	4740	6280	3385	4835	4771.78	1.41	0	-1944	4975	4905	4860	4790	4745	4940	4825	49	1445	500	3380	5	1	9865828	471	3.59	0.34	12	0.19	1330.00	14073.00	9280	20240219	-48.55	4740	20250123	0.74	5700	-16.23	20250108	4740	0.74	20250123	9280	-48.55	20240219	4740	0.74	20250123	1.93	N	306040	500	49 억		139055	N	N	0	N	00	N
15	20250123	111128	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4775	-60	5	-1.24	83844515	17572	87.12	4790	4800	4740	6280	3385	4835	4771.48	1.41	0	-1653	4975	4905	4860	4790	4745	4940	4825	49	1445	500	3380	5	1	9865828	471	3.59	0.34	12	0.18	1330.00	14073.00	9280	20240219	-48.55	4740	20250123	0.74	5700	-16.23	20250108	4740	0.74	20250123	9280	-48.55	20240219	4740	0.74	20250123	1.93	N	306040	500	49 억		139055	N	N	0	N	00	N
16	20250123	101137	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4765	-70	5	-1.45	76004980	15927	78.96	4790	4800	4740	6280	3385	4835	4772.08	1.41	0	-1653	4975	4905	4860	4790	4745	4940	4825	49	1445	500	3380	5	1	9865828	470	3.58	0.34	12	0.16	1330.00	14073.00	9280	20240219	-48.65	4740	20250123	0.53	5700	-16.40	20250108	4740	0.53	20250123	9280	-48.65	20240219	4740	0.53	20250123	1.93	N	306040	500	49 억		139055	N	N	0	N	00	N
17	20250123	091138	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4785	-50	5	-1.03	41418515	8653	42.90	4790	4795	4765	6280	3385	4835	4786.61	1.41	0	171	4975	4905	4860	4790	4745	4940	4825	49	1445	500	3380	5	1	9865828	472	3.60	0.34	12	0.09	1330.00	14073.00	9280	20240219	-48.44	4765	20250123	0.42	5700	-16.05	20250108	4765	0.42	20250123	9280	-48.44	20240219	4765	0.42	20250123	1.93	N	306040	500	49 억		139055	N	N	0	N	00	N
18	20250122	161129	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4835	30	2	0.62	97783770	20139	119.78	4815	4930	4815	6240	3365	4805	4855.44	1.42	0	-780	4948	4876	4838	4766	4728	4857	4747	49	1435	500	3360	5	1	9865828	477	3.64	0.34	12	0.20	1330.00	14073.00	9280	20240219	-47.90	4800	20250121	0.73	5700	-15.18	20250108	4800	0.73	20250121	9280	-47.90	20240219	4800	0.73	20250121	1.94	N	306040	500	49 억		139835	N	N	0	N	00	N
19	20250122	151131	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4850	45	2	0.94	82486085	16972	100.94	4815	4930	4815	6240	3365	4805	4860.13	1.42	0	-444	4948	4876	4838	4766	4728	4857	4747	49	1435	500	3360	5	1	9865828	478	3.65	0.34	12	0.17	1330.00	14073.00	9280	20240219	-47.74	4800	20250121	1.04	5700	-14.91	20250108	4800	1.04	20250121	9280	-47.74	20240219	4800	1.04	20250121	1.94	N	306040	500	49 억		139835	N	N	0	N	00	N
20	20250122	141129	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4835	30	2	0.62	76726660	15781	93.86	4815	4930	4815	6240	3365	4805	4861.96	1.42	0	-261	4948	4876	4838	4766	4728	4857	4747	49	1435	500	3360	5	1	9865828	477	3.64	0.34	12	0.16	1330.00	14073.00	9280	20240219	-47.90	4800	20250121	0.73	5700	-15.18	20250108	4800	0.73	20250121	9280	-47.90	20240219	4800	0.73	20250121	1.94	N	306040	500	49 억		139835	N	N	0	N	00	N
21	20250122	131130	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4835	30	2	0.62	68127930	14002	83.28	4815	4930	4815	6240	3365	4805	4865.59	1.42	0	-312	4948	4876	4838	4766	4728	4857	4747	49	1435	500	3360	5	1	9865828	477	3.64	0.34	12	0.14	1330.00	14073.00	9280	20240219	-47.90	4800	20250121	0.73	5700	-15.18	20250108	4800	0.73	20250121	9280	-47.90	20240219	4800	0.73	20250121	1.94	N	306040	500	49 억		139835	N	N	0	N	00	N
22	20250122	121129	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4835	30	2	0.62	64614325	13276	78.96	4815	4930	4815	6240	3365	4805	4867.00	1.42	0	-312	4948	4876	4838	4766	4728	4857	4747	49	1435	500	3360	5	1	9865828	477	3.64	0.34	12	0.13	1330.00	14073.00	9280	20240219	-47.90	4800	20250121	0.73	5700	-15.18	20250108	4800	0.73	20250121	9280	-47.90	20240219	4800	0.73	20250121	1.94	N	306040	500	49 억		139835	N	N	0	N	00	N
23	20250122	111131	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4845	40	2	0.83	58717815	12058	71.71	4815	4930	4815	6240	3365	4805	4869.61	1.42	0	-360	4948	4876	4838	4766	4728	4857	4747	49	1435	500	3360	5	1	9865828	478	3.64	0.34	12	0.12	1330.00	14073.00	9280	20240219	-47.79	4800	20250121	0.94	5700	-15.00	20250108	4800	0.94	20250121	9280	-47.79	20240219	4800	0.94	20250121	1.94	N	306040	500	49 억		139835	N	N	0	N	00	N
24	20250122	101129	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4870	65	2	1.35	41763715	8566	50.95	4815	4930	4815	6240	3365	4805	4875.52	1.42	0	-914	4948	4876	4838	4766	4728	4857	4747	49	1435	500	3360	5	1	9865828	480	3.66	0.35	12	0.09	1330.00	14073.00	9280	20240219	-47.52	4800	20250121	1.46	5700	-14.56	20250108	4800	1.46	20250121	9280	-47.52	20240219	4800	1.46	20250121	1.94	N	306040	500	49 억		139835	N	N	0	N	00	N
25	20250122	091132	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4880	75	2	1.56	5101380	1046	6.22	4815	4880	4815	6240	3365	4805	4877.04	1.42	0	-490	4948	4876	4838	4766	4728	4857	4747	49	1435	500	3360	5	1	9865828	481	3.67	0.35	12	0.01	1330.00	14073.00	9280	20240219	-47.41	4800	20250121	1.67	5700	-14.39	20250108	4800	1.67	20250121	9280	-47.41	20240219	4800	1.67	20250121	1.94	N	306040	500	49 억		139835	N	N	0	N	00	N
26	20250121	161121	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4805	-85	5	-1.74	81166915	16812	65.72	4890	4910	4800	6350	3425	4890	4827.92	1.45	0	-2890	5006	4947	4881	4822	4756	4977	4852	49	1460	500	3420	5	1	9865828	474	3.61	0.34	12	0.17	1330.00	14073.00	9280	20240219	-48.22	4800	20250121	0.10	5700	-15.70	20250108	4800	0.10	20250121	9280	-48.22	20240219	4800	0.10	20250121	2.04	N	306040	500	49 억		142720	N	N	0	N	00	N
27	20250121	151124	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4835	-55	5	-1.12	74066125	15335	59.94	4890	4910	4800	6350	3425	4890	4829.87	1.45	0	-2337	5006	4947	4881	4822	4756	4977	4852	49	1460	500	3420	5	1	9865828	477	3.64	0.34	12	0.16	1330.00	14073.00	9280	20240219	-47.90	4800	20250121	0.73	5700	-15.18	20250108	4800	0.73	20250121	9280	-47.90	20240219	4800	0.73	20250121	2.04	N	306040	500	49 억		142720	N	N	0	N	00	N
28	20250121	141125	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4840	-50	5	-1.02	70844770	14668	57.33	4890	4910	4800	6350	3425	4890	4829.89	1.45	0	-2136	5006	4947	4881	4822	4756	4977	4852	49	1460	500	3420	5	1	9865828	478	3.64	0.34	12	0.15	1330.00	14073.00	9280	20240219	-47.84	4800	20250121	0.83	5700	-15.09	20250108	4800	0.83	20250121	9280	-47.84	20240219	4800	0.83	20250121	2.04	N	306040	500	49 억		142720	N	N	0	N	00	N
29	20250121	131124	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4825	-65	5	-1.33	58330745	12068	47.17	4890	4910	4800	6350	3425	4890	4833.51	1.45	0	-2057	5006	4947	4881	4822	4756	4977	4852	49	1460	500	3420	5	1	9865828	476	3.63	0.34	12	0.12	1330.00	14073.00	9280	20240219	-48.01	4800	20250121	0.52	5700	-15.35	20250108	4800	0.52	20250121	9280	-48.01	20240219	4800	0.52	20250121	2.04	N	306040	500	49 억		142720	N	N	0	N	00	N
30	20250121	121106	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4815	-75	5	-1.53	56675720	11725	45.83	4890	4910	4800	6350	3425	4890	4833.75	1.45	0	-2057	5006	4947	4881	4822	4756	4977	4852	49	1460	500	3420	5	1	9865828	475	3.62	0.34	12	0.12	1330.00	14073.00	9280	20240219	-48.11	4800	20250121	0.31	5700	-15.53	20250108	4800	0.31	20250121	9280	-48.11	20240219	4800	0.31	20250121	2.04	N	306040	500	49 억		142720	N	N	0	N	00	N
31	20250121	111026	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4830	-60	5	-1.23	28610820	5891	23.03	4890	4910	4830	6350	3425	4890	4856.70	1.45	0	-1702	5006	4947	4881	4822	4756	4977	4852	49	1460	500	3420	5	1	9865828	477	3.63	0.34	12	0.06	1330.00	14073.00	9280	20240219	-47.95	4815	20250120	0.31	5700	-15.26	20250108	4815	0.31	20250120	9280	-47.95	20240219	4815	0.31	20250120	2.04	N	306040	500	49 억		142720	N	N	0	N	00	N
32	20250121	101019	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4850	-40	5	-0.82	14985050	3077	12.03	4890	4910	4850	6350	3425	4890	4870.02	1.45	0	-855	5006	4947	4881	4822	4756	4977	4852	49	1460	500	3420	5	1	9865828	478	3.65	0.34	12	0.03	1330.00	14073.00	9280	20240219	-47.74	4815	20250120	0.73	5700	-14.91	20250108	4815	0.73	20250120	9280	-47.74	20240219	4815	0.73	20250120	2.04	N	306040	500	49 억		142720	N	N	0	N	00	N
33	20250121	091126	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4880	-10	5	-0.20	2457530	504	1.97	4890	4890	4870	6350	3425	4890	4876.05	1.45	0	-117	5006	4947	4881	4822	4756	4977	4852	49	1460	500	3420	5	1	9865828	481	3.67	0.35	12	0.01	1330.00	14073.00	9280	20240219	-47.41	4815	20250120	1.35	5700	-14.39	20250108	4815	1.35	20250120	9280	-47.41	20240219	4815	1.35	20250120	2.04	N	306040	500	49 억		142720	N	N	0	N	00	N
34	20250120	161111	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4890	-50	5	-1.01	124016770	25583	70.26	4815	4940	4815	6420	3460	4940	4847.47	1.46	0	-1448	5063	5001	4938	4876	4813	4970	4845	49	1480	500	3450	5	1	9865828	482	3.68	0.35	12	0.26	1330.00	14073.00	9280	20240219	-47.31	4815	20250120	1.56	5700	-14.21	20250108	4815	1.56	20250120	9280	-47.31	20240219	4815	1.56	20250120	2.02	N	306040	500	49 억		144145	N	N	0	N	00	N
35	20250120	151123	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4870	-70	5	-1.42	115132730	23765	65.27	4815	4940	4815	6420	3460	4940	4844.63	1.46	0	-923	5063	5001	4938	4876	4813	4970	4845	49	1480	500	3450	5	1	9865828	480	3.66	0.35	12	0.24	1330.00	14073.00	9280	20240219	-47.52	4815	20250120	1.14	5700	-14.56	20250108	4815	1.14	20250120	9280	-47.52	20240219	4815	1.14	20250120	2.02	N	306040	500	49 억		144145	N	N	0	N	00	N
36	20250120	141121	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4860	-80	5	-1.62	100763165	20805	57.14	4815	4940	4815	6420	3460	4940	4843.22	1.46	0	-905	5063	5001	4938	4876	4813	4970	4845	49	1480	500	3450	5	1	9865828	479	3.65	0.35	12	0.21	1330.00	14073.00	9280	20240219	-47.63	4815	20250120	0.93	5700	-14.74	20250108	4815	0.93	20250120	9280	-47.63	20240219	4815	0.93	20250120	2.02	N	306040	500	49 억		144145	N	N	0	N	00	N
37	20250120	131122	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4900	-40	5	-0.81	88120435	18202	49.99	4815	4940	4815	6420	3460	4940	4841.25	1.46	0	-1166	5063	5001	4938	4876	4813	4970	4845	49	1480	500	3450	5	1	9865828	483	3.68	0.35	12	0.18	1330.00	14073.00	9280	20240219	-47.20	4815	20250120	1.77	5700	-14.04	20250108	4815	1.77	20250120	9280	-47.20	20240219	4815	1.77	20250120	2.02	N	306040	500	49 억		144145	N	N	0	N	00	N
38	20250120	121122	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4880	-60	5	-1.21	86986065	17970	49.35	4815	4940	4815	6420	3460	4940	4840.63	1.46	0	-1154	5063	5001	4938	4876	4813	4970	4845	49	1480	500	3450	5	1	9865828	481	3.67	0.35	12	0.18	1330.00	14073.00	9280	20240219	-47.41	4815	20250120	1.35	5700	-14.39	20250108	4815	1.35	20250120	9280	-47.41	20240219	4815	1.35	20250120	2.02	N	306040	500	49 억		144145	N	N	0	N	00	N
39	20250120	111124	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4870	-70	5	-1.42	85142705	17592	48.32	4815	4940	4815	6420	3460	4940	4839.85	1.46	0	-969	5063	5001	4938	4876	4813	4970	4845	49	1480	500	3450	5	1	9865828	480	3.66	0.35	12	0.18	1330.00	14073.00	9280	20240219	-47.52	4815	20250120	1.14	5700	-14.56	20250108	4815	1.14	20250120	9280	-47.52	20240219	4815	1.14	20250120	2.02	N	306040	500	49 억		144145	N	N	0	N	00	N
40	20250120	101122	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4875	-65	5	-1.32	80619515	16664	45.77	4815	4880	4815	6420	3460	4940	4837.94	1.46	0	-891	5063	5001	4938	4876	4813	4970	4845	49	1480	500	3450	5	1	9865828	481	3.67	0.35	12	0.17	1330.00	14073.00	9280	20240219	-47.47	4815	20250120	1.25	5700	-14.47	20250108	4815	1.25	20250120	9280	-47.47	20240219	4815	1.25	20250120	2.02	N	306040	500	49 억		144145	N	N	0	N	00	N
41	20250120	091124	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4850	-90	5	-1.82	40198950	8341	22.91	4815	4880	4815	6420	3460	4940	4819.44	1.46	0	73	5063	5001	4938	4876	4813	4970	4845	49	1480	500	3450	5	1	9865828	478	3.65	0.34	12	0.08	1330.00	14073.00	9280	20240219	-47.74	4815	20250120	0.73	5700	-14.91	20250108	4815	0.73	20250120	9280	-47.74	20240219	4815	0.73	20250120	2.02	N	306040	500	49 억		144145	N	N	0	N	00	N
42	20250117	161118	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4940	-80	5	-1.59	178558700	36411	196.55	4960	5000	4875	6520	3520	5020	4903.97	1.51	0	-4427	5140	5080	4970	4910	4800	5110	4940	49	1500	500	3510	5	1	9865828	487	3.71	0.35	12	0.37	1330.00	14073.00	9280	20240219	-46.77	4825	20250109	2.38	5700	-13.33	20250108	4825	2.38	20250109	9280	-46.77	20240219	4825	2.38	20250109	2.00	N	306040	500	49 억		148572	N	N	0	N	00	N
43	20250117	151114	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4895	-125	5	-2.49	158035470	32232	173.99	4960	5000	4875	6520	3520	5020	4903.06	1.51	0	-2509	5140	5080	4970	4910	4800	5110	4940	49	1500	500	3510	5	1	9865828	483	3.68	0.35	12	0.33	1330.00	14073.00	9280	20240219	-47.25	4825	20250109	1.45	5700	-14.12	20250108	4825	1.45	20250109	9280	-47.25	20240219	4825	1.45	20250109	2.00	N	306040	500	49 억		148572	N	N	0	N	00	N
44	20250117	141123	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-120	5	-2.39	140635690	28681	154.82	4960	5000	4875	6520	3520	5020	4903.44	1.51	0	-2019	5140	5080	4970	4910	4800	5110	4940	49	1500	500	3510	5	1	9865828	483	3.68	0.35	12	0.29	1330.00	14073.00	9280	20240219	-47.20	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	2.00	N	306040	500	49 억		148572	N	N	0	N	00	N
45	20250117	131121	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4880	-140	5	-2.79	120015225	24462	132.05	4960	5000	4875	6520	3520	5020	4906.19	1.51	0	-489	5140	5080	4970	4910	4800	5110	4940	49	1500	500	3510	5	1	9865828	481	3.67	0.35	12	0.25	1330.00	14073.00	9280	20240219	-47.41	4825	20250109	1.14	5700	-14.39	20250108	4825	1.14	20250109	9280	-47.41	20240219	4825	1.14	20250109	2.00	N	306040	500	49 억		148572	N	N	0	N	00	N
46	20250117	121123	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-120	5	-2.39	92424515	18823	101.61	4960	5000	4890	6520	3520	5020	4910.19	1.51	0	385	5140	5080	4970	4910	4800	5110	4940	49	1500	500	3510	5	1	9865828	483	3.68	0.35	12	0.19	1330.00	14073.00	9280	20240219	-47.20	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	2.00	N	306040	500	49 억		148572	N	N	0	N	00	N
47	20250117	111123	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-120	5	-2.39	82127240	16728	90.30	4960	5000	4890	6520	3520	5020	4909.57	1.51	0	620	5140	5080	4970	4910	4800	5110	4940	49	1500	500	3510	5	1	9865828	483	3.68	0.35	12	0.17	1330.00	14073.00	9280	20240219	-47.20	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	2.00	N	306040	500	49 억		148572	N	N	0	N	00	N
48	20250117	101123	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	-110	5	-2.19	77814750	15848	85.55	4960	5000	4890	6520	3520	5020	4910.07	1.51	0	1133	5140	5080	4970	4910	4800	5110	4940	49	1500	500	3510	5	1	9865828	484	3.69	0.35	12	0.16	1330.00	14073.00	9280	20240219	-47.09	4825	20250109	1.76	5700	-13.86	20250108	4825	1.76	20250109	9280	-47.09	20240219	4825	1.76	20250109	2.00	N	306040	500	49 억		148572	N	N	0	N	00	N
49	20250117	091122	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4950	-70	5	-1.39	47514435	9666	52.18	4960	5000	4900	6520	3520	5020	4915.63	1.51	0	1452	5140	5080	4970	4910	4800	5110	4940	49	1500	500	3510	5	1	9865828	488	3.72	0.35	12	0.10	1330.00	14073.00	9280	20240219	-46.66	4825	20250109	2.59	5700	-13.16	20250108	4825	2.59	20250109	9280	-46.66	20240219	4825	2.59	20250109	2.00	N	306040	500	49 억		148572	N	N	0	N	00	N
50	20250116	161114	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5020	120	2	2.45	90793765	18482	193.23	4910	5030	4860	6370	3430	4900	4912.53	1.50	0	928	4953	4926	4893	4866	4833	4940	4880	49	1470	500	3430	10	1	9865828	495	3.77	0.36	12	0.19	1330.00	14073.00	9280	20240109	-45.91	4825	20250109	4.04	5700	-11.93	20250108	4825	4.04	20250109	9280	-45.91	20240219	4825	4.04	20250109	1.92	N	306040	500	49 억		147644	N	N	0	N	00	N
51	20250116	151020	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	0	3	0.00	64769660	13215	138.16	4910	4950	4860	6370	3430	4900	4901.22	1.50	0	1059	4953	4926	4893	4866	4833	4940	4880	49	1470	500	3430	5	1	9865828	483	3.68	0.35	12	0.13	1330.00	14073.00	9280	20240109	-47.20	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.92	N	306040	500	49 억		147644	N	N	0	N	00	N
52	20250116	141119	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	10	2	0.20	60284670	12298	128.57	4910	4950	4860	6370	3430	4900	4901.99	1.50	0	998	4953	4926	4893	4866	4833	4940	4880	49	1470	500	3430	5	1	9865828	484	3.69	0.35	12	0.12	1330.00	14073.00	9280	20240109	-47.09	4825	20250109	1.76	5700	-13.86	20250108	4825	1.76	20250109	9280	-47.09	20240219	4825	1.76	20250109	1.92	N	306040	500	49 억		147644	N	N	0	N	00	N
53	20250116	131118	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	10	2	0.20	51959230	10597	110.79	4910	4950	4860	6370	3430	4900	4903.20	1.50	0	806	4953	4926	4893	4866	4833	4940	4880	49	1470	500	3430	5	1	9865828	484	3.69	0.35	12	0.11	1330.00	14073.00	9280	20240109	-47.09	4825	20250109	1.76	5700	-13.86	20250108	4825	1.76	20250109	9280	-47.09	20240219	4825	1.76	20250109	1.92	N	306040	500	49 억		147644	N	N	0	N	00	N
54	20250116	121118	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	10	2	0.20	47517425	9692	101.33	4910	4950	4860	6370	3430	4900	4902.75	1.50	0	806	4953	4926	4893	4866	4833	4940	4880	49	1470	500	3430	5	1	9865828	484	3.69	0.35	12	0.10	1330.00	14073.00	9280	20240109	-47.09	4825	20250109	1.76	5700	-13.86	20250108	4825	1.76	20250109	9280	-47.09	20240219	4825	1.76	20250109	1.92	N	306040	500	49 억		147644	N	N	0	N	00	N
55	20250116	111119	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4940	40	2	0.82	36705160	7492	78.33	4910	4950	4860	6370	3430	4900	4899.25	1.50	0	634	4953	4926	4893	4866	4833	4940	4880	49	1470	500	3430	5	1	9865828	487	3.71	0.35	12	0.08	1330.00	14073.00	9280	20240109	-46.77	4825	20250109	2.38	5700	-13.33	20250108	4825	2.38	20250109	9280	-46.77	20240219	4825	2.38	20250109	1.92	N	306040	500	49 억		147644	N	N	0	N	00	N
56	20250116	101121	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4905	5	2	0.10	29670185	6059	63.35	4910	4950	4860	6370	3430	4900	4896.88	1.50	0	524	4953	4926	4893	4866	4833	4940	4880	49	1470	500	3430	5	1	9865828	484	3.69	0.35	12	0.06	1330.00	14073.00	9280	20240109	-47.14	4825	20250109	1.66	5700	-13.95	20250108	4825	1.66	20250109	9280	-47.14	20240219	4825	1.66	20250109	1.92	N	306040	500	49 억		147644	N	N	0	N	00	N
57	20250116	091122	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4885	-15	5	-0.31	3595830	732	7.65	4910	4950	4860	6370	3430	4900	4912.34	1.50	0	-68	4953	4926	4893	4866	4833	4940	4880	49	1470	500	3430	5	1	9865828	482	3.67	0.35	12	0.01	1330.00	14073.00	9280	20240109	-47.36	4825	20250109	1.24	5700	-14.30	20250108	4825	1.24	20250109	9280	-47.36	20240219	4825	1.24	20250109	1.92	N	306040	500	49 억		147644	N	N	0	N	00	N
58	20250115	161116	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-5	5	-0.10	46767040	9564	53.51	4865	4920	4860	6370	3435	4905	4889.90	1.51	0	-1010	4975	4940	4890	4855	4805	4957	4872	49	1465	500	3430	5	1	9865828	483	3.68	0.35	12	0.10	1330.00	14073.00	9280	20240109	-47.20	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.88	N	306040	500	49 억		148654	N	N	0	N	00	N
59	20250115	151116	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-5	5	-0.10	40100670	8197	45.87	4865	4920	4865	6370	3435	4905	4892.12	1.51	0	-942	4975	4940	4890	4855	4805	4957	4872	49	1465	500	3430	5	1	9865828	483	3.68	0.35	12	0.08	1330.00	14073.00	9280	20240109	-47.20	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.88	N	306040	500	49 억		148654	N	N	0	N	00	N
60	20250115	141110	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4895	-10	5	-0.20	32353250	6611	36.99	4865	4920	4865	6370	3435	4905	4893.85	1.51	0	-873	4975	4940	4890	4855	4805	4957	4872	49	1465	500	3430	5	1	9865828	483	3.68	0.35	12	0.07	1330.00	14073.00	9280	20240109	-47.25	4825	20250109	1.45	5700	-14.12	20250108	4825	1.45	20250109	9280	-47.25	20240219	4825	1.45	20250109	1.88	N	306040	500	49 억		148654	N	N	0	N	00	N
61	20250115	131119	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	5	2	0.10	25085005	5128	28.69	4865	4920	4865	6370	3435	4905	4891.77	1.51	0	-668	4975	4940	4890	4855	4805	4957	4872	49	1465	500	3430	5	1	9865828	484	3.69	0.35	12	0.05	1330.00	14073.00	9280	20240109	-47.09	4825	20250109	1.76	5700	-13.86	20250108	4825	1.76	20250109	9280	-47.09	20240219	4825	1.76	20250109	1.88	N	306040	500	49 억		148654	N	N	0	N	00	N
62	20250115	121103	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-5	5	-0.10	22226665	4545	25.43	4865	4920	4865	6370	3435	4905	4890.36	1.51	0	-660	4975	4940	4890	4855	4805	4957	4872	49	1465	500	3430	5	1	9865828	483	3.68	0.35	12	0.05	1330.00	14073.00	9280	20240109	-47.20	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.88	N	306040	500	49 억		148654	N	N	0	N	00	N
63	20250115	111115	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	5	2	0.10	16767150	3432	19.20	4865	4920	4865	6370	3435	4905	4885.53	1.51	0	-643	4975	4940	4890	4855	4805	4957	4872	49	1465	500	3430	5	1	9865828	484	3.69	0.35	12	0.03	1330.00	14073.00	9280	20240109	-47.09	4825	20250109	1.76	5700	-13.86	20250108	4825	1.76	20250109	9280	-47.09	20240219	4825	1.76	20250109	1.88	N	306040	500	49 억		148654	N	N	0	N	00	N
64	20250115	101115	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-5	5	-0.10	12941200	2649	14.82	4865	4920	4865	6370	3435	4905	4885.32	1.51	0	-457	4975	4940	4890	4855	4805	4957	4872	49	1465	500	3430	5	1	9865828	483	3.68	0.35	12	0.03	1330.00	14073.00	9280	20240109	-47.20	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.88	N	306040	500	49 억		148654	N	N	0	N	00	N
65	20250115	091120	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4920	15	2	0.31	4704220	965	5.40	4865	4920	4865	6370	3435	4905	4874.84	1.51	0	-509	4975	4940	4890	4855	4805	4957	4872	49	1465	500	3430	5	1	9865828	485	3.70	0.35	12	0.01	1330.00	14073.00	9280	20240109	-46.98	4825	20250109	1.97	5700	-13.68	20250108	4825	1.97	20250109	9280	-46.98	20240219	4825	1.97	20250109	1.88	N	306040	500	49 억		148654	N	N	0	N	00	N
66	20250114	161057	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4905	5	2	0.10	87023980	17870	90.75	4855	4925	4840	6370	3430	4900	4869.84	1.49	0	1263	4963	4931	4898	4866	4833	4932	4867	49	1470	500	3430	5	1	9865828	484	3.69	0.35	12	0.18	1330.00	14073.00	9420	20240105	-47.93	4825	20250109	1.66	5700	-13.95	20250108	4825	1.66	20250109	9280	-47.14	20240219	4825	1.66	20250109	1.88	N	306040	500	49 억		147284	N	N	0	N	00	N
67	20250114	151114	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4890	-10	5	-0.20	85185075	17495	88.85	4855	4925	4840	6370	3430	4900	4869.11	1.49	0	1313	4963	4931	4898	4866	4833	4932	4867	49	1470	500	3430	5	1	9865828	482	3.68	0.35	12	0.18	1330.00	14073.00	9420	20240105	-48.09	4825	20250109	1.35	5700	-14.21	20250108	4825	1.35	20250109	9280	-47.31	20240219	4825	1.35	20250109	1.88	N	306040	500	49 억		147284	N	N	0	N	00	N
68	20250114	141110	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4890	-10	5	-0.20	81257230	16693	84.77	4855	4925	4840	6370	3430	4900	4867.74	1.49	0	946	4963	4931	4898	4866	4833	4932	4867	49	1470	500	3430	5	1	9865828	482	3.68	0.35	12	0.17	1330.00	14073.00	9420	20240105	-48.09	4825	20250109	1.35	5700	-14.21	20250108	4825	1.35	20250109	9280	-47.31	20240219	4825	1.35	20250109	1.88	N	306040	500	49 억		147284	N	N	0	N	00	N
69	20250114	131110	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	0	3	0.00	67158045	13816	70.16	4855	4900	4840	6370	3430	4900	4860.89	1.49	0	760	4963	4931	4898	4866	4833	4932	4867	49	1470	500	3430	5	1	9865828	483	3.68	0.35	12	0.14	1330.00	14073.00	9420	20240105	-47.98	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.88	N	306040	500	49 억		147284	N	N	0	N	00	N
70	20250114	121105	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4855	-45	5	-0.92	51490560	10602	53.84	4855	4900	4840	6370	3430	4900	4856.68	1.49	0	883	4963	4931	4898	4866	4833	4932	4867	49	1470	500	3430	5	1	9865828	479	3.65	0.34	12	0.11	1330.00	14073.00	9420	20240105	-48.46	4825	20250109	0.62	5700	-14.82	20250108	4825	0.62	20250109	9280	-47.68	20240219	4825	0.62	20250109	1.88	N	306040	500	49 억		147284	N	N	0	N	00	N
71	20250114	111104	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4855	-45	5	-0.92	44532925	9168	46.56	4855	4900	4840	6370	3430	4900	4857.43	1.49	0	709	4963	4931	4898	4866	4833	4932	4867	49	1470	500	3430	5	1	9865828	479	3.65	0.34	12	0.09	1330.00	14073.00	9420	20240105	-48.46	4825	20250109	0.62	5700	-14.82	20250108	4825	0.62	20250109	9280	-47.68	20240219	4825	0.62	20250109	1.88	N	306040	500	49 억		147284	N	N	0	N	00	N
72	20250114	101104	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4865	-35	5	-0.71	31542555	6490	32.96	4855	4900	4840	6370	3430	4900	4860.18	1.49	0	565	4963	4931	4898	4866	4833	4932	4867	49	1470	500	3430	5	1	9865828	480	3.66	0.35	12	0.07	1330.00	14073.00	9420	20240105	-48.35	4825	20250109	0.83	5700	-14.65	20250108	4825	0.83	20250109	9280	-47.58	20240219	4825	0.83	20250109	1.88	N	306040	500	49 억		147284	N	N	0	N	00	N
73	20250114	091108	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	0	3	0.00	7537170	1547	7.86	4855	4900	4855	6370	3430	4900	4872.12	1.49	0	-75	4963	4931	4898	4866	4833	4932	4867	49	1470	500	3430	5	1	9865828	483	3.68	0.35	12	0.02	1330.00	14073.00	9420	20240105	-47.98	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.88	N	306040	500	49 억		147284	N	N	0	N	00	N
74	20250113	161053	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-25	5	-0.51	95822720	19600	135.60	4900	4930	4865	6400	3450	4925	4888.90	1.50	0	-1142	5008	4966	4908	4866	4808	4937	4837	49	1475	500	3440	5	1	9865828	483	3.68	0.35	12	0.20	1330.00	14073.00	9470	20240104	-48.26	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.98	N	306040	500	49 억		148426	N	N	0	N	00	N
75	20250113	151059	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	-15	5	-0.30	91651510	18746	129.69	4900	4930	4865	6400	3450	4925	4889.12	1.50	0	-494	5008	4966	4908	4866	4808	4937	4837	49	1475	500	3440	5	1	9865828	484	3.69	0.35	12	0.19	1330.00	14073.00	9470	20240104	-48.15	4825	20250109	1.76	5700	-13.86	20250108	4825	1.76	20250109	9280	-47.09	20240219	4825	1.76	20250109	1.98	N	306040	500	49 억		148426	N	N	0	N	00	N
76	20250113	141035	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4875	-50	5	-1.02	86418070	17674	122.28	4900	4930	4865	6400	3450	4925	4889.56	1.50	0	-354	5008	4966	4908	4866	4808	4937	4837	49	1475	500	3440	5	1	9865828	481	3.67	0.35	12	0.18	1330.00	14073.00	9470	20240104	-48.52	4825	20250109	1.04	5700	-14.47	20250108	4825	1.04	20250109	9280	-47.47	20240219	4825	1.04	20250109	1.98	N	306040	500	49 억		148426	N	N	0	N	00	N
77	20250113	131042	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4890	-35	5	-0.71	79664670	16291	112.71	4900	4930	4865	6400	3450	4925	4890.10	1.50	0	-175	5008	4966	4908	4866	4808	4937	4837	49	1475	500	3440	5	1	9865828	482	3.68	0.35	12	0.17	1330.00	14073.00	9470	20240104	-48.36	4825	20250109	1.35	5700	-14.21	20250108	4825	1.35	20250109	9280	-47.31	20240219	4825	1.35	20250109	1.98	N	306040	500	49 억		148426	N	N	0	N	00	N
78	20250113	121046	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4875	-50	5	-1.02	62960115	12872	89.05	4900	4930	4865	6400	3450	4925	4891.25	1.50	0	-56	5008	4966	4908	4866	4808	4937	4837	49	1475	500	3440	5	1	9865828	481	3.67	0.35	12	0.13	1330.00	14073.00	9470	20240104	-48.52	4825	20250109	1.04	5700	-14.47	20250108	4825	1.04	20250109	9280	-47.47	20240219	4825	1.04	20250109	1.98	N	306040	500	49 억		148426	N	N	0	N	00	N
79	20250113	111044	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4890	-35	5	-0.71	59635250	12191	84.34	4900	4930	4865	6400	3450	4925	4891.74	1.50	0	44	5008	4966	4908	4866	4808	4937	4837	49	1475	500	3440	5	1	9865828	482	3.68	0.35	12	0.12	1330.00	14073.00	9470	20240104	-48.36	4825	20250109	1.35	5700	-14.21	20250108	4825	1.35	20250109	9280	-47.31	20240219	4825	1.35	20250109	1.98	N	306040	500	49 억		148426	N	N	0	N	00	N
80	20250113	101043	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-25	5	-0.51	38705775	7901	54.66	4900	4930	4870	6400	3450	4925	4898.85	1.50	0	-427	5008	4966	4908	4866	4808	4937	4837	49	1475	500	3440	5	1	9865828	483	3.68	0.35	12	0.08	1330.00	14073.00	9470	20240104	-48.26	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240219	4825	1.55	20250109	1.98	N	306040	500	49 억		148426	N	N	0	N	00	N
81	20250113	091051	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4895	-30	5	-0.61	1703750	348	2.41	4900	4925	4870	6400	3450	4925	4895.83	1.50	0	-228	5008	4966	4908	4866	4808	4937	4837	49	1475	500	3440	5	1	9865828	483	3.68	0.35	12	0.00	1330.00	14073.00	9470	20240104	-48.31	4825	20250109	1.45	5700	-14.12	20250108	4825	1.45	20250109	9280	-47.25	20240219	4825	1.45	20250109	1.98	N	306040	500	49 억		148426	N	N	0	N	00	N
82	20250110	161024	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4925	0	3	0.00	68550995	14052	43.75	4950	4950	4850	6400	3450	4925	4878.23	1.51	0	-784	5065	4995	4910	4840	4755	4952	4797	49	1475	500	3440	5	1	9865828	486	3.70	0.35	12	0.14	1330.00	14073.00	9530	20240103	-48.32	4825	20250109	2.07	5700	-13.60	20250108	4825	2.07	20250109	9280	-46.93	20240219	4825	2.07	20250109	1.73	N	306040	500	49 억		149210	N	N	0	N	00	N
83	20250110	151032	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4905	-20	5	-0.41	61056930	12525	39.00	4950	4950	4850	6400	3450	4925	4874.80	1.51	0	-727	5065	4995	4910	4840	4755	4952	4797	49	1475	500	3440	5	1	9865828	484	3.69	0.35	12	0.13	1330.00	14073.00	9530	20240103	-48.53	4825	20250109	1.66	5700	-13.95	20250108	4825	1.66	20250109	9280	-47.14	20240219	4825	1.66	20250109	1.73	N	306040	500	49 억		149210	N	N	0	N	00	N
84	20250110	141038	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4885	-40	5	-0.81	50016045	10268	31.97	4950	4950	4850	6400	3450	4925	4871.06	1.51	0	-727	5065	4995	4910	4840	4755	4952	4797	49	1475	500	3440	5	1	9865828	482	3.67	0.35	12	0.10	1330.00	14073.00	9530	20240103	-48.74	4825	20250109	1.24	5700	-14.30	20250108	4825	1.24	20250109	9280	-47.36	20240219	4825	1.24	20250109	1.73	N	306040	500	49 억		149210	N	N	0	N	00	N
85	20250110	131038	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4880	-45	5	-0.91	22596075	4628	14.41	4950	4950	4860	6400	3450	4925	4882.47	1.51	0	-724	5065	4995	4910	4840	4755	4952	4797	49	1475	500	3440	5	1	9865828	481	3.67	0.35	12	0.05	1330.00	14073.00	9530	20240103	-48.79	4825	20250109	1.14	5700	-14.39	20250108	4825	1.14	20250109	9280	-47.41	20240219	4825	1.14	20250109	1.73	N	306040	500	49 억		149210	N	N	0	N	00	N
86	20250110	121040	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	-15	5	-0.30	17351870	3555	11.07	4950	4950	4860	6400	3450	4925	4880.98	1.51	0	-627	5065	4995	4910	4840	4755	4952	4797	49	1475	500	3440	5	1	9865828	484	3.69	0.35	12	0.04	1330.00	14073.00	9530	20240103	-48.48	4825	20250109	1.76	5700	-13.86	20250108	4825	1.76	20250109	9280	-47.09	20240219	4825	1.76	20250109	1.73	N	306040	500	49 억		149210	N	N	0	N	00	N
87	20250110	111038	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4895	-30	5	-0.61	16245610	3329	10.37	4950	4950	4860	6400	3450	4925	4880.03	1.51	0	-588	5065	4995	4910	4840	4755	4952	4797	49	1475	500	3440	5	1	9865828	483	3.68	0.35	12	0.03	1330.00	14073.00	9530	20240103	-48.64	4825	20250109	1.45	5700	-14.12	20250108	4825	1.45	20250109	9280	-47.25	20240219	4825	1.45	20250109	1.73	N	306040	500	49 억		149210	N	N	0	N	00	N
88	20250110	101035	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4905	-20	5	-0.41	8188545	1676	5.22	4950	4950	4870	6400	3450	4925	4885.77	1.51	0	-563	5065	4995	4910	4840	4755	4952	4797	49	1475	500	3440	5	1	9865828	484	3.69	0.35	12	0.02	1330.00	14073.00	9530	20240103	-48.53	4825	20250109	1.66	5700	-13.95	20250108	4825	1.66	20250109	9280	-47.14	20240219	4825	1.66	20250109	1.73	N	306040	500	49 억		149210	N	N	0	N	00	N
89	20250110	091040	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4890	-35	5	-0.71	1474295	301	0.94	4950	4950	4875	6400	3450	4925	4897.99	1.51	0	-159	5065	4995	4910	4840	4755	4952	4797	49	1475	500	3440	5	1	9865828	482	3.68	0.35	12	0.00	1330.00	14073.00	9530	20240103	-48.69	4825	20250109	1.35	5700	-14.21	20250108	4825	1.35	20250109	9280	-47.31	20240219	4825	1.35	20250109	1.73	N	306040	500	49 억		149210	N	N	0	N	00	N
90	20250109	161028	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4925	0	3	0.00	156572240	32055	10.51	4940	4980	4825	6400	3450	4925	4884.10	1.54	0	-2668	6008	5466	5158	4616	4308	5737	4887	49	1475	500	3440	5	1	9865828	486	3.70	0.35	12	0.32	1330.00	14073.00	9530	20240102	-48.32	4825	20250109	2.07	5700	-13.60	20250108	4825	2.07	20250109	9280	-46.93	20240109	4825	2.07	20250109	1.68	N	306040	500	49 억		151796	N	N	0	N	00	N
91	20250109	151024	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4900	-25	5	-0.51	149302625	30577	10.02	4940	4980	4825	6400	3450	4925	4882.84	1.54	0	-2526	6008	5466	5158	4616	4308	5737	4887	49	1475	500	3440	5	1	9865828	483	3.68	0.35	12	0.31	1330.00	14073.00	9530	20240102	-48.58	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240109	4825	1.55	20250109	1.68	N	306040	500	49 억		151796	N	N	0	N	00	N
92	20250109	141032	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4880	-45	5	-0.91	138036205	28268	9.27	4940	4980	4825	6400	3450	4925	4883.13	1.54	0	-2430	6008	5466	5158	4616	4308	5737	4887	49	1475	500	3440	5	1	9865828	481	3.67	0.35	12	0.29	1330.00	14073.00	9530	20240102	-48.79	4825	20250109	1.14	5700	-14.39	20250108	4825	1.14	20250109	9280	-47.41	20240109	4825	1.14	20250109	1.68	N	306040	500	49 억		151796	N	N	0	N	00	N
93	20250109	131031	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4900	-25	5	-0.51	107262205	21987	7.21	4940	4980	4825	6400	3450	4925	4878.44	1.54	0	-1116	6008	5466	5158	4616	4308	5737	4887	49	1475	500	3440	5	1	9865828	483	3.68	0.35	12	0.22	1330.00	14073.00	9530	20240102	-48.58	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240109	4825	1.55	20250109	1.68	N	306040	500	49 억		151796	N	N	0	N	00	N
94	20250109	121031	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4890	-35	5	-0.71	104826290	21490	7.05	4940	4980	4825	6400	3450	4925	4877.91	1.54	0	-1085	6008	5466	5158	4616	4308	5737	4887	49	1475	500	3440	5	1	9865828	482	3.68	0.35	12	0.22	1330.00	14073.00	9530	20240102	-48.69	4825	20250109	1.35	5700	-14.21	20250108	4825	1.35	20250109	9280	-47.31	20240109	4825	1.35	20250109	1.68	N	306040	500	49 억		151796	N	N	0	N	00	N
95	20250109	111036	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4900	-25	5	-0.51	90370750	18536	6.08	4940	4980	4825	6400	3450	4925	4875.42	1.54	0	-906	6008	5466	5158	4616	4308	5737	4887	49	1475	500	3440	5	1	9865828	483	3.68	0.35	12	0.19	1330.00	14073.00	9530	20240102	-48.58	4825	20250109	1.55	5700	-14.04	20250108	4825	1.55	20250109	9280	-47.20	20240109	4825	1.55	20250109	1.68	N	306040	500	49 억		151796	N	N	0	N	00	N
96	20250109	101033	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4905	-20	5	-0.41	81027975	16632	5.45	4940	4980	4825	6400	3450	4925	4871.81	1.54	0	-917	6008	5466	5158	4616	4308	5737	4887	49	1475	500	3440	5	1	9865828	484	3.69	0.35	12	0.17	1330.00	14073.00	9530	20240102	-48.53	4825	20250109	1.66	5700	-13.95	20250108	4825	1.66	20250109	9280	-47.14	20240109	4825	1.66	20250109	1.68	N	306040	500	49 억		151796	N	N	0	N	00	N
97	20250109	091038	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4835	-90	5	-1.83	50033415	10269	3.37	4940	4980	4830	6400	3450	4925	4872.28	1.54	0	-145	6008	5466	5158	4616	4308	5737	4887	49	1475	500	3440	5	1	9865828	477	3.64	0.34	12	0.10	1330.00	14073.00	9530	20240102	-49.27	4830	20250109	0.10	5700	-15.18	20250108	4830	0.10	20250109	9280	-47.90	20240109	4830	0.10	20250109	1.68	N	306040	500	49 억		151796	N	N	0	N	00	N
98	20250108	161023	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4925	-60	5	-1.20	1592572725	304908	1190.63	4905	5700	4850	6480	3490	4985	5223.13	1.66	0	-11610	5121	5052	4961	4892	4801	5065	4905	49	1495	500	3480	5	1	9865828	486	3.70	0.35	12	3.09	1330.00	14073.00	9570	20231228	-48.54	4835	20241209	1.86	5700	-13.60	20250108	4845	1.65	20250102	9280	-46.93	20240109	4835	1.86	20241209	1.66	N	306040	500	49 억		163406	N	N	0	N	00	N
99	20250108	151027	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4930	-55	5	-1.10	1578086410	301971	1179.16	4905	5700	4850	6480	3490	4985	5225.95	1.66	0	-11150	5121	5052	4961	4892	4801	5065	4905	49	1495	500	3480	5	1	9865828	486	3.71	0.35	12	3.06	1330.00	14073.00	9570	20231228	-48.48	4835	20241209	1.96	5700	-13.51	20250108	4845	1.75	20250102	9280	-46.88	20240109	4835	1.96	20241209	1.66	N	306040	500	49 억		163406	N	N	0	N	00	N
100	20250108	141030	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4935	-50	5	-1.00	1528301190	291810	1139.48	4905	5700	4850	6480	3490	4985	5237.32	1.66	0	-14021	5121	5052	4961	4892	4801	5065	4905	49	1495	500	3480	5	1	9865828	487	3.71	0.35	12	2.96	1330.00	14073.00	9570	20231228	-48.43	4835	20241209	2.07	5700	-13.42	20250108	4845	1.86	20250102	9280	-46.82	20240109	4835	2.07	20241209	1.66	N	306040	500	49 억		163406	N	N	0	N	00	N
101	20250108	131028	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4945	-40	5	-0.80	1496604530	285355	1114.28	4905	5700	4850	6480	3490	4985	5244.71	1.66	0	-13459	5121	5052	4961	4892	4801	5065	4905	49	1495	500	3480	5	1	9865828	488	3.72	0.35	12	2.89	1330.00	14073.00	9570	20231228	-48.33	4835	20241209	2.28	5700	-13.25	20250108	4845	2.06	20250102	9280	-46.71	20240109	4835	2.28	20241209	1.66	N	306040	500	49 억		163406	N	N	0	N	00	N
102	20250108	121025	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4985	0	3	0.00	1431777255	272203	1062.92	4905	5700	4850	6480	3490	4985	5259.96	1.66	0	-13772	5121	5052	4961	4892	4801	5065	4905	49	1495	500	3480	5	1	9865828	492	3.75	0.35	12	2.76	1330.00	14073.00	9570	20231228	-47.91	4835	20241209	3.10	5700	-12.54	20250108	4845	2.89	20250102	9280	-46.28	20240109	4835	3.10	20241209	1.66	N	306040	500	49 억		163406	N	N	0	N	00	N
103	20250108	111026	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4915	-70	5	-1.40	1311737460	248012	968.46	4905	5700	4850	6480	3490	4985	5289.01	1.66	0	-18322	5121	5052	4961	4892	4801	5065	4905	49	1495	500	3480	5	1	9865828	485	3.70	0.35	12	2.51	1330.00	14073.00	9570	20231228	-48.64	4835	20241209	1.65	5700	-13.77	20250108	4845	1.44	20250102	9280	-47.04	20240109	4835	1.65	20241209	1.66	N	306040	500	49 억		163406	N	N	0	N	00	N
104	20250108	101027	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4910	-75	5	-1.50	9627950	1953	7.63	4905	4995	4890	6480	3490	4985	4929.83	1.66	0	120	5121	5052	4961	4892	4801	5065	4905	49	1495	500	3480	5	1	9865828	484	3.69	0.35	12	0.02	1330.00	14073.00	9570	20231228	-48.69	4835	20241209	1.55	5150	-4.66	20250103	4845	1.34	20250102	9280	-47.09	20240109	4835	1.55	20241209	1.66	N	306040	500	49 억		163406	N	N	0	N	00	N
105	20250108	091027	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4985	0	3	0.00	1855060	378	1.48	4905	4985	4890	6480	3490	4985	4907.57	1.66	0	2	5121	5052	4961	4892	4801	5065	4905	49	1495	500	3480	5	1	9865828	492	3.75	0.35	12	0.00	1330.00	14073.00	9570	20231228	-47.91	4835	20241209	3.10	5150	-3.20	20250103	4845	2.89	20250102	9280	-46.28	20240109	4835	3.10	20241209	1.66	N	306040	500	49 억		163406	N	N	0	N	00	N
106	20250107	161017	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4985	20	2	0.40	125993260	25606	66.66	4985	5030	4870	6450	3480	4965	4919.53	1.66	0	-285	5148	5056	4998	4906	4848	5027	4877	49	1485	500	3470	5	1	9865828	492	3.75	0.35	12	0.26	1330.00	14073.00	9570	20231228	-47.91	4835	20241209	3.10	5150	-3.20	20250103	4845	2.89	20250102	9280	-46.28	20240109	4835	3.10	20241209	1.65	N	306040	500	49 억		163678	N	N	0	N	00	N
107	20250107	151020	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4940	-25	5	-0.50	118629395	24124	62.80	4985	5030	4870	6450	3480	4965	4917.48	1.66	0	-54	5148	5056	4998	4906	4848	5027	4877	49	1485	500	3470	5	1	9865828	487	3.71	0.35	12	0.24	1330.00	14073.00	9570	20231228	-48.38	4835	20241209	2.17	5150	-4.08	20250103	4845	1.96	20250102	9280	-46.77	20240109	4835	2.17	20241209	1.65	N	306040	500	49 억		163678	N	N	0	N	00	N
108	20250107	141018	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4925	-40	5	-0.81	114754740	23339	60.75	4985	5030	4870	6450	3480	4965	4916.87	1.66	0	24	5148	5056	4998	4906	4848	5027	4877	49	1485	500	3470	5	1	9865828	486	3.70	0.35	12	0.24	1330.00	14073.00	9570	20231228	-48.54	4835	20241209	1.86	5150	-4.37	20250103	4845	1.65	20250102	9280	-46.93	20240109	4835	1.86	20241209	1.65	N	306040	500	49 억		163678	N	N	0	N	00	N
109	20250107	131018	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-65	5	-1.31	103236610	21007	54.68	4985	5030	4870	6450	3480	4965	4914.39	1.66	0	293	5148	5056	4998	4906	4848	5027	4877	49	1485	500	3470	5	1	9865828	483	3.68	0.35	12	0.21	1330.00	14073.00	9570	20231228	-48.80	4835	20241209	1.34	5150	-4.85	20250103	4845	1.14	20250102	9280	-47.20	20240109	4835	1.34	20241209	1.65	N	306040	500	49 억		163678	N	N	0	N	00	N
110	20250107	121019	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4940	-25	5	-0.50	95369025	19407	50.52	4985	5030	4870	6450	3480	4965	4914.16	1.66	0	136	5148	5056	4998	4906	4848	5027	4877	49	1485	500	3470	5	1	9865828	487	3.71	0.35	12	0.20	1330.00	14073.00	9570	20231228	-48.38	4835	20241209	2.17	5150	-4.08	20250103	4845	1.96	20250102	9280	-46.77	20240109	4835	2.17	20241209	1.65	N	306040	500	49 억		163678	N	N	0	N	00	N
111	20250107	111014	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4995	30	2	0.60	80820840	16476	42.89	4985	5030	4870	6450	3480	4965	4905.37	1.66	0	265	5148	5056	4998	4906	4848	5027	4877	49	1485	500	3470	5	1	9865828	493	3.76	0.35	12	0.17	1330.00	14073.00	9570	20231228	-47.81	4835	20241209	3.31	5150	-3.01	20250103	4845	3.10	20250102	9280	-46.17	20240109	4835	3.31	20241209	1.65	N	306040	500	49 억		163678	N	N	0	N	00	N
112	20250107	101019	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-65	5	-1.31	64811785	13223	34.42	4985	5030	4870	6450	3480	4965	4901.44	1.66	0	840	5148	5056	4998	4906	4848	5027	4877	49	1485	500	3470	5	1	9865828	483	3.68	0.35	12	0.13	1330.00	14073.00	9570	20231228	-48.80	4835	20241209	1.34	5150	-4.85	20250103	4845	1.14	20250102	9280	-47.20	20240109	4835	1.34	20241209	1.65	N	306040	500	49 억		163678	N	N	0	N	00	N
113	20250107	091024	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4940	-25	5	-0.50	21772235	4416	11.50	4985	5030	4870	6450	3480	4965	4930.31	1.66	0	164	5148	5056	4998	4906	4848	5027	4877	49	1485	500	3470	5	1	9865828	487	3.71	0.35	12	0.04	1330.00	14073.00	9570	20231228	-48.38	4835	20241209	2.17	5150	-4.08	20250103	4845	1.96	20250102	9280	-46.77	20240109	4835	2.17	20241209	1.65	N	306040	500	49 억		163678	N	N	0	N	00	N
114	20250106	161007	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4965	-165	5	-3.22	188506675	37889	86.82	5090	5090	4940	6660	3600	5130	4975.38	1.68	0	-2065	5346	5237	5041	4932	4736	5292	4987	49	1530	500	3590	5	1	9865828	490	3.73	0.35	12	0.38	1330.00	14073.00	9950	20231226	-50.10	4835	20241209	2.69	5150	-3.59	20250103	4845	2.48	20250102	9280	-46.50	20240109	4835	2.69	20241209	1.76	N	306040	500	49 억		165732	N	N	0	N	00	N
115	20250106	151005	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5000	-130	5	-2.53	173818400	34934	80.05	5090	5090	4940	6660	3600	5130	4975.62	1.68	0	-1464	5346	5237	5041	4932	4736	5292	4987	49	1530	500	3590	10	1	9865828	493	3.76	0.36	12	0.35	1330.00	14073.00	9950	20231226	-49.75	4835	20241209	3.41	5150	-2.91	20250103	4845	3.20	20250102	9280	-46.12	20240109	4835	3.41	20241209	1.76	N	306040	500	49 억		165732	N	N	0	N	00	N
116	20250106	141007	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4980	-150	5	-2.92	155767420	31305	71.73	5090	5090	4940	6660	3600	5130	4975.80	1.68	0	-1704	5346	5237	5041	4932	4736	5292	4987	49	1530	500	3590	5	1	9865828	491	3.74	0.35	12	0.32	1330.00	14073.00	9950	20231226	-49.95	4835	20241209	3.00	5150	-3.30	20250103	4845	2.79	20250102	9280	-46.34	20240109	4835	3.00	20241209	1.76	N	306040	500	49 억		165732	N	N	0	N	00	N
117	20250106	130955	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4995	-135	5	-2.63	132997145	26755	61.31	5090	5090	4940	6660	3600	5130	4970.93	1.68	0	-1258	5346	5237	5041	4932	4736	5292	4987	49	1530	500	3590	5	1	9865828	493	3.76	0.35	12	0.27	1330.00	14073.00	9950	20231226	-49.80	4835	20241209	3.31	5150	-3.01	20250103	4845	3.10	20250102	9280	-46.17	20240109	4835	3.31	20241209	1.76	N	306040	500	49 억		165732	N	N	0	N	00	N
118	20250106	121003	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4980	-150	5	-2.92	128297250	25813	59.15	5090	5090	4940	6660	3600	5130	4970.26	1.68	0	-1239	5346	5237	5041	4932	4736	5292	4987	49	1530	500	3590	5	1	9865828	491	3.74	0.35	12	0.26	1330.00	14073.00	9950	20231226	-49.95	4835	20241209	3.00	5150	-3.30	20250103	4845	2.79	20250102	9280	-46.34	20240109	4835	3.00	20241209	1.76	N	306040	500	49 억		165732	N	N	0	N	00	N
119	20250106	111000	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4980	-150	5	-2.92	113501800	22849	52.36	5090	5090	4940	6660	3600	5130	4967.47	1.68	0	-695	5346	5237	5041	4932	4736	5292	4987	49	1530	500	3590	5	1	9865828	491	3.74	0.35	12	0.23	1330.00	14073.00	9950	20231226	-49.95	4835	20241209	3.00	5150	-3.30	20250103	4845	2.79	20250102	9280	-46.34	20240109	4835	3.00	20241209	1.76	N	306040	500	49 억		165732	N	N	0	N	00	N
120	20250106	100957	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4980	-150	5	-2.92	57211875	11488	26.32	5090	5090	4945	6660	3600	5130	4980.14	1.68	0	266	5346	5237	5041	4932	4736	5292	4987	49	1530	500	3590	5	1	9865828	491	3.74	0.35	12	0.12	1330.00	14073.00	9950	20231226	-49.95	4835	20241209	3.00	5150	-3.30	20250103	4845	2.79	20250102	9280	-46.34	20240109	4835	3.00	20241209	1.76	N	306040	500	49 억		165732	N	N	0	N	00	N
121	20250106	090958	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5010	-120	5	-2.34	13539505	2708	6.21	5090	5090	4970	6660	3600	5130	4999.82	1.68	0	700	5346	5237	5041	4932	4736	5292	4987	49	1530	500	3590	10	1	9865828	494	3.77	0.36	12	0.03	1330.00	14073.00	9950	20231226	-49.65	4835	20241209	3.62	5150	-2.72	20250103	4845	3.41	20250102	9280	-46.01	20240109	4835	3.62	20241209	1.76	N	306040	500	49 억		165732	N	N	0	N	00	N
122	20250103	160954	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5130	80	2	1.58	207807530	42033	238.44	4925	5150	4845	6560	3540	5050	4943.35	1.67	0	1306	5213	5131	4988	4906	4763	5172	4947	49	1510	500	3530	10	1	9865828	506	3.86	0.36	12	0.43	1330.00	14073.00	10060	20231222	-49.01	4835	20241209	6.10	5150	-0.39	20250103	4845	5.88	20250103	9530	-46.17	20240103	4835	6.10	20241209	1.74	N	306040	500	49 억		164416	N	N	0	N	00	N
123	20250103	150956	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5000	-50	5	-0.99	189053300	38336	217.47	4925	5150	4845	6560	3540	5050	4931.48	1.67	0	1808	5213	5131	4988	4906	4763	5172	4947	49	1510	500	3530	10	1	9865828	493	3.76	0.36	12	0.39	1330.00	14073.00	10060	20231222	-50.30	4835	20241209	3.41	5150	-2.91	20250103	4845	3.20	20250103	9530	-47.53	20240103	4835	3.41	20241209	1.74	N	306040	500	49 억		164416	N	N	0	N	00	N
124	20250103	140957	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5000	-50	5	-0.99	156788625	31856	180.71	4925	5150	4845	6560	3540	5050	4921.79	1.67	0	1320	5213	5131	4988	4906	4763	5172	4947	49	1510	500	3530	10	1	9865828	493	3.76	0.36	12	0.32	1330.00	14073.00	10060	20231222	-50.30	4835	20241209	3.41	5150	-2.91	20250103	4845	3.20	20250103	9530	-47.53	20240103	4835	3.41	20241209	1.74	N	306040	500	49 억		164416	N	N	0	N	00	N
125	20250103	130957	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4950	-100	5	-1.98	131280845	26688	151.40	4925	5150	4845	6560	3540	5050	4919.10	1.67	0	705	5213	5131	4988	4906	4763	5172	4947	49	1510	500	3530	5	1	9865828	488	3.72	0.35	12	0.27	1330.00	14073.00	10060	20231222	-50.80	4835	20241209	2.38	5150	-3.88	20250103	4845	2.17	20250103	9530	-48.06	20240103	4835	2.38	20241209	1.74	N	306040	500	49 억		164416	N	N	0	N	00	N
126	20250103	120956	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4990	-60	5	-1.19	98250910	20034	113.65	4925	4990	4845	6560	3540	5050	4904.21	1.67	0	58	5213	5131	4988	4906	4763	5172	4947	49	1510	500	3530	5	1	9865828	492	3.75	0.35	12	0.20	1330.00	14073.00	10060	20231222	-50.40	4835	20241209	3.21	5070	-1.58	20250102	4845	2.99	20250103	9530	-47.64	20240103	4835	3.21	20241209	1.74	N	306040	500	49 억		164416	N	N	0	N	00	N
127	20250103	110955	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-150	5	-2.97	66486240	13582	77.05	4925	4985	4845	6560	3540	5050	4895.17	1.67	0	509	5213	5131	4988	4906	4763	5172	4947	49	1510	500	3530	5	1	9865828	483	3.68	0.35	12	0.14	1330.00	14073.00	10060	20231222	-51.29	4835	20241209	1.34	5070	-3.35	20250102	4845	1.14	20250103	9530	-48.58	20240103	4835	1.34	20241209	1.74	N	306040	500	49 억		164416	N	N	0	N	00	N
128	20250103	100954	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4895	-155	5	-3.07	41242255	8422	47.78	4925	4985	4845	6560	3540	5050	4896.97	1.67	0	609	5213	5131	4988	4906	4763	5172	4947	49	1510	500	3530	5	1	9865828	483	3.68	0.35	12	0.09	1330.00	14073.00	10060	20231222	-51.34	4835	20241209	1.24	5070	-3.45	20250102	4845	1.03	20250103	9530	-48.64	20240103	4835	1.24	20241209	1.74	N	306040	500	49 억		164416	N	N	0	N	00	N
129	20250103	090956	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4945	-105	5	-2.08	5089050	1031	5.85	4925	4985	4925	6560	3540	5050	4936.03	1.67	0	256	5213	5131	4988	4906	4763	5172	4947	49	1510	500	3530	5	1	9865828	488	3.72	0.35	12	0.01	1330.00	14073.00	10060	20231222	-50.84	4835	20241209	2.28	5070	-2.47	20250102	4845	2.06	20250102	9530	-48.11	20240103	4835	2.28	20241209	1.74	N	306040	500	49 억		164416	N	N	0	N	00	N
130	20250102	160945	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5050	120	2	2.43	86331945	17625	179.10	4885	5070	4845	6400	3455	4930	4898.27	1.67	0	-49	5106	5017	4931	4842	4756	5062	4887	49	1470	500	3450	10	1	9865828	498	3.80	0.36	12	0.18	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	5070	-0.39	20250102	4845	4.23	20250102	9530	-47.01	20240102	4835	4.45	20241209	1.78	N	306040	500	49 억		164461	N	N	0	N	00	N
131	20250102	150946	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4990	60	2	1.22	83061625	16973	172.47	4885	4990	4845	6400	3455	4930	4893.75	1.67	0	195	5106	5017	4931	4842	4756	5062	4887	49	1470	500	3450	5	1	9865828	492	3.75	0.35	12	0.17	1330.00	14073.00	10130	20231221	-50.74	4835	20241209	3.21	4990	0.00	20250102	4845	2.99	20250102	9530	-47.64	20240102	4835	3.21	20241209	1.78	N	306040	500	49 억		164461	N	N	0	N	00	N
132	20250102	140944	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4920	-10	5	-0.20	70033370	14330	145.62	4885	4980	4845	6400	3455	4930	4887.19	1.67	0	-165	5106	5017	4931	4842	4756	5062	4887	49	1470	500	3450	5	1	9865828	485	3.70	0.35	12	0.15	1330.00	14073.00	10130	20231221	-51.43	4835	20241209	1.76	4980	-1.20	20250102	4845	1.55	20250102	9530	-48.37	20240102	4835	1.76	20241209	1.78	N	306040	500	49 억		164461	N	N	0	N	00	N
133	20250102	130947	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4900	-30	5	-0.61	15480860	3159	32.10	4885	4980	4860	6400	3455	4930	4900.56	1.67	0	-507	5106	5017	4931	4842	4756	5062	4887	49	1470	500	3450	5	1	9865828	483	3.68	0.35	12	0.03	1330.00	14073.00	10130	20231221	-51.63	4835	20241209	1.34	4980	-1.61	20250102	4860	0.82	20250102	9530	-48.58	20240102	4835	1.34	20241209	1.78	N	306040	500	49 억		164461	N	N	0	N	00	N
134	20250102	120944	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4905	-25	5	-0.51	13795860	2815	28.60	4885	4980	4860	6400	3455	4930	4900.84	1.67	0	-483	5106	5017	4931	4842	4756	5062	4887	49	1470	500	3450	5	1	9865828	484	3.69	0.35	12	0.03	1330.00	14073.00	10130	20231221	-51.58	4835	20241209	1.45	4980	-1.51	20250102	4860	0.93	20250102	9530	-48.53	20240102	4835	1.45	20241209	1.78	N	306040	500	49 억		164461	N	N	0	N	00	N
135	20250102	110936	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4925	-5	5	-0.10	5301800	1076	10.93	4885	4980	4860	6400	3455	4930	4927.32	1.67	0	-740	5106	5017	4931	4842	4756	5062	4887	49	1470	500	3450	5	1	9865828	486	3.70	0.35	12	0.01	1330.00	14073.00	10130	20231221	-51.38	4835	20241209	1.86	4980	-1.10	20250102	4860	1.34	20250102	9530	-48.32	20240102	4835	1.86	20241209	1.78	N	306040	500	49 억		164461	N	N	0	N	00	N
136	20250102	100943	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4980	50	2	1.01	3396335	688	6.99	4885	4980	4885	6400	3455	4930	4936.53	1.67	0	-495	5106	5017	4931	4842	4756	5062	4887	49	1470	500	3450	5	1	9865828	491	3.74	0.35	12	0.01	1330.00	14073.00	10130	20231221	-50.84	4835	20241209	3.00	4980	0.00	20250102	4885	1.94	20250102	9530	-47.74	20240102	4835	3.00	20241209	1.78	N	306040	500	49 억		164461	N	N	0	N	00	N
137	20250102	090933	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4930	0	3	0.00	0	0	0.00	0	0	0	6400	3455	4930	0.00	1.67	0	0	5106	5017	4931	4842	4756	5062	4887	49	1470	500	3450	5	1	9865828	486	3.71	0.35	12	0.00	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	0	0.00	0	0	0.00	0	9530	-48.27	20240102	4835	1.96	20241209	1.78	N	306040	500	49 억		164461	N	N	0	N	00	N