KissMeData/011080/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	160256	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1076	101	2	10.36	20191507622	18160391	638.58	1020	1206	959	1267	683	975	1111.86	0.75	17365	1086	1030	1000	944	914	1015	929	149	292	500	580	1	1	29752551	320	14.74	0.91	12	61.04	73.00	1183.00	1671	20250115	-35.61	480	20240805	124.17	1671	-35.61	20250115	812	32.51	20250102	1671	-35.61	20250115	480	124.17	20240805	0.00	N	011080	500	148 억	222024	N	N	N	00	N
3	20250124	150256	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1124	149	2	15.28	19099036425	17179161	604.08	1020	1206	959	1267	683	975	1111.76	0.75	-54260	1086	1030	1000	944	914	1015	929	149	292	500	580	1	1	29752551	334	15.40	0.95	12	57.74	73.00	1183.00	1671	20250115	-32.73	480	20240805	134.17	1671	-32.73	20250115	812	38.42	20250102	1671	-32.73	20250115	480	134.17	20240805	0.00	N	011080	500	148 억	222024	N	N	N	00	N
4	20250124	140257	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1169	194	2	19.90	16524781175	14949237	525.67	1020	1206	959	1267	683	975	1105.39	0.75	-149474	1086	1030	1000	944	914	1015	929	149	292	500	580	1	1	29752551	348	16.01	0.99	12	50.25	73.00	1183.00	1671	20250115	-30.04	480	20240805	143.54	1671	-30.04	20250115	812	43.97	20250102	1671	-30.04	20250115	480	143.54	20240805	0.00	N	011080	500	148 억	222024	N	N	N	00	N
5	20250124	130258	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1160	185	2	18.97	10894289596	10127560	356.12	1020	1185	959	1267	683	975	1075.71	0.75	-24802	1086	1030	1000	944	914	1015	929	149	292	500	580	1	1	29752551	345	15.89	0.98	12	34.04	73.00	1183.00	1671	20250115	-30.58	480	20240805	141.67	1671	-30.58	20250115	812	42.86	20250102	1671	-30.58	20250115	480	141.67	20240805	0.00	N	011080	500	148 억	222024	N	N	N	00	N
6	20250124	120256	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1061	86	2	8.82	5824367119	5585168	196.39	1020	1121	959	1267	683	975	1042.83	0.75	-37018	1086	1030	1000	944	914	1015	929	149	292	500	580	1	1	29752551	316	14.53	0.90	12	18.77	73.00	1183.00	1671	20250115	-36.51	480	20240805	121.04	1671	-36.51	20250115	812	30.67	20250102	1671	-36.51	20250115	480	121.04	20240805	0.00	N	011080	500	148 억	222024	N	N	N	00	N
7	20250124	110258	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1014	39	2	4.00	3430490175	3374195	118.65	1020	1073	959	1267	683	975	1016.68	0.75	-116405	1086	1030	1000	944	914	1015	929	149	292	500	580	1	1	29752551	302	13.89	0.86	12	11.34	73.00	1183.00	1671	20250115	-39.32	480	20240805	111.25	1671	-39.32	20250115	812	24.88	20250102	1671	-39.32	20250115	480	111.25	20240805	0.00	N	011080	500	148 억	222024	N	N	N	00	N
8	20250124	100256	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	971	-4	5	-0.41	1329385401	1334837	46.94	1020	1045	959	1267	683	975	995.92	0.75	-93854	1086	1030	1000	944	914	1015	929	149	292	500	580	1	1	29752551	289	13.30	0.82	12	4.49	73.00	1183.00	1671	20250115	-41.89	480	20240805	102.29	1671	-41.89	20250115	812	19.58	20250102	1671	-41.89	20250115	480	102.29	20240805	0.00	N	011080	500	148 억	222024	N	N	N	00	N
9	20250124	090257	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1020	45	2	4.62	391864133	381860	13.43	1020	1045	1010	1267	683	975	1026.21	0.75	-41811	1086	1030	1000	944	914	1015	929	149	292	500	580	1	1	29752551	303	13.97	0.86	12	1.28	73.00	1183.00	1671	20250115	-38.96	480	20240805	112.50	1671	-38.96	20250115	812	25.62	20250102	1671	-38.96	20250115	480	112.50	20240805	0.00	N	011080	500	148 억	222024	N	N	N	00	N
10	20250123	160257	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	975	-31	5	-3.08	2802955192	2770386	152.40	1002	1056	970	1307	705	1006	1011.80	0.64	37709	1073	1039	1020	986	967	1030	977	146	301	500	600	1	1	29113574	284	13.36	0.82	12	9.52	73.00	1183.00	1671	20250115	-41.65	480	20240805	103.12	1671	-41.65	20250115	812	20.07	20250102	1671	-41.65	20250115	480	103.12	20240805	0.00	N	011080	500	145 억	185619	N	N	N	01	N
11	20250123	150255	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	981	-25	5	-2.49	2645772460	2609781	143.57	1002	1056	970	1307	705	1006	1013.79	0.64	22332	1073	1039	1020	986	967	1030	977	146	301	500	600	1	1	29113574	286	13.44	0.83	12	8.96	73.00	1183.00	1671	20250115	-41.29	480	20240805	104.38	1671	-41.29	20250115	812	20.81	20250102	1671	-41.29	20250115	480	104.38	20240805	0.00	N	011080	500	145 억	185619	N	N	N	01	N
12	20250123	140256	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1015	9	2	0.89	2329912874	2292776	126.13	1002	1056	970	1307	705	1006	1016.20	0.64	-17747	1073	1039	1020	986	967	1030	977	146	301	500	600	1	1	29113574	296	13.90	0.86	12	7.88	73.00	1183.00	1671	20250115	-39.26	480	20240805	111.46	1671	-39.26	20250115	812	25.00	20250102	1671	-39.26	20250115	480	111.46	20240805	0.00	N	011080	500	145 억	185619	N	N	N	01	N
13	20250123	130255	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1015	9	2	0.89	2172635710	2136966	117.56	1002	1056	970	1307	705	1006	1016.69	0.64	-22958	1073	1039	1020	986	967	1030	977	146	301	500	600	1	1	29113574	296	13.90	0.86	12	7.34	73.00	1183.00	1671	20250115	-39.26	480	20240805	111.46	1671	-39.26	20250115	812	25.00	20250102	1671	-39.26	20250115	480	111.46	20240805	0.00	N	011080	500	145 억	185619	N	N	N	01	N
14	20250123	120256	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1030	24	2	2.39	1938334261	1907291	104.92	1002	1056	970	1307	705	1006	1016.28	0.64	19881	1073	1039	1020	986	967	1030	977	146	301	500	600	1	1	29113574	300	14.11	0.87	12	6.55	73.00	1183.00	1671	20250115	-38.36	480	20240805	114.58	1671	-38.36	20250115	812	26.85	20250102	1671	-38.36	20250115	480	114.58	20240805	0.00	N	011080	500	145 억	185619	N	N	N	01	N
15	20250123	110257	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1005	-1	5	-0.10	1196983541	1187838	65.35	1002	1033	970	1307	705	1006	1007.70	0.64	-24393	1073	1039	1020	986	967	1030	977	146	301	500	600	1	1	29113574	293	13.77	0.85	12	4.08	73.00	1183.00	1671	20250115	-39.86	480	20240805	109.38	1671	-39.86	20250115	812	23.77	20250102	1671	-39.86	20250115	480	109.38	20240805	0.00	N	011080	500	145 억	185619	N	N	N	01	N
16	20250123	100255	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1014	8	2	0.80	1003789244	996010	54.79	1002	1033	970	1307	705	1006	1007.81	0.64	-10299	1073	1039	1020	986	967	1030	977	146	301	500	600	1	1	29113574	295	13.89	0.86	12	3.42	73.00	1183.00	1671	20250115	-39.32	480	20240805	111.25	1671	-39.32	20250115	812	24.88	20250102	1671	-39.32	20250115	480	111.25	20240805	0.00	N	011080	500	145 억	185619	N	N	N	01	N
17	20250123	090255	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1006	0	3	0.00	94807202	94975	5.22	1002	1006	990	1307	705	1006	998.21	0.64	7423	1073	1039	1020	986	967	1030	977	146	301	500	600	1	1	29113574	293	13.78	0.85	12	0.33	73.00	1183.00	1671	20250115	-39.80	480	20240805	109.58	1671	-39.80	20250115	812	23.89	20250102	1671	-39.80	20250115	480	109.58	20240805	0.00	N	011080	500	145 억	185619	N	N	N	01	N
18	20250122	160254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1006	-54	5	-5.09	1830862866	1789160	66.24	1035	1054	1001	1378	742	1060	1023.31	0.71	-20979	1153	1106	1054	1007	955	1080	981	146	318	500	0	1	1	29113574	293	13.78	0.85	12	6.15	73.00	1183.00	1671	20250115	-39.80	480	20240805	109.58	1671	-39.80	20250115	812	23.89	20250102	1671	-39.80	20250115	480	109.58	20240805	0.00	N	011080	500	145 억	207221	N	N	N	02	N
19	20250122	150254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1014	-46	5	-4.34	1640632970	1600208	59.24	1035	1054	1011	1378	742	1060	1025.21	0.71	-20960	1153	1106	1054	1007	955	1080	981	146	318	500	0	1	1	29113574	295	13.89	0.86	12	5.50	73.00	1183.00	1671	20250115	-39.32	480	20240805	111.25	1671	-39.32	20250115	812	24.88	20250102	1671	-39.32	20250115	480	111.25	20240805	0.00	N	011080	500	145 억	207221	N	N	N	02	N
20	20250122	140253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1017	-43	5	-4.06	1447310478	1409678	52.19	1035	1054	1013	1378	742	1060	1026.64	0.71	-23597	1153	1106	1054	1007	955	1080	981	146	318	500	0	1	1	29113574	296	13.93	0.86	12	4.84	73.00	1183.00	1671	20250115	-39.14	480	20240805	111.88	1671	-39.14	20250115	812	25.25	20250102	1671	-39.14	20250115	480	111.88	20240805	0.00	N	011080	500	145 억	207221	N	N	N	02	N
21	20250122	130254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1017	-43	5	-4.06	1305598679	1270214	47.02	1035	1054	1013	1378	742	1060	1027.80	0.71	-19987	1153	1106	1054	1007	955	1080	981	146	318	500	0	1	1	29113574	296	13.93	0.86	12	4.36	73.00	1183.00	1671	20250115	-39.14	480	20240805	111.88	1671	-39.14	20250115	812	25.25	20250102	1671	-39.14	20250115	480	111.88	20240805	0.00	N	011080	500	145 억	207221	N	N	N	02	N
22	20250122	120253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1019	-41	5	-3.87	1139584253	1107054	40.98	1035	1054	1014	1378	742	1060	1029.32	0.71	-17637	1153	1106	1054	1007	955	1080	981	146	318	500	0	1	1	29113574	297	13.96	0.86	12	3.80	73.00	1183.00	1671	20250115	-39.02	480	20240805	112.29	1671	-39.02	20250115	812	25.49	20250102	1671	-39.02	20250115	480	112.29	20240805	0.00	N	011080	500	145 억	207221	N	N	N	02	N
23	20250122	110254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1025	-35	5	-3.30	992489391	963076	35.65	1035	1054	1014	1378	742	1060	1030.47	0.71	-12308	1153	1106	1054	1007	955	1080	981	146	318	500	0	1	1	29113574	298	14.04	0.87	12	3.31	73.00	1183.00	1671	20250115	-38.66	480	20240805	113.54	1671	-38.66	20250115	812	26.23	20250102	1671	-38.66	20250115	480	113.54	20240805	0.00	N	011080	500	145 억	207221	N	N	N	02	N
24	20250122	100254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1017	-43	5	-4.06	778928341	755668	27.97	1035	1054	1015	1378	742	1060	1030.69	0.71	-16505	1153	1106	1054	1007	955	1080	981	146	318	500	0	1	1	29113574	296	13.93	0.86	12	2.60	73.00	1183.00	1671	20250115	-39.14	480	20240805	111.88	1671	-39.14	20250115	812	25.25	20250102	1671	-39.14	20250115	480	111.88	20240805	0.00	N	011080	500	145 억	207221	N	N	N	02	N
25	20250122	090254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1034	-26	5	-2.45	76918115	74294	2.75	1035	1041	1032	1378	742	1060	1034.49	0.71	-1159	1153	1106	1054	1007	955	1080	981	146	318	500	0	1	1	29113574	301	14.16	0.87	12	0.26	73.00	1183.00	1671	20250115	-38.12	480	20240805	115.42	1671	-38.12	20250115	812	27.34	20250102	1671	-38.12	20250115	480	115.42	20240805	0.00	N	011080	500	145 억	207221	N	N	N	02	N
26	20250121	160253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1060	-26	5	-2.39	2831517678	2682005	95.67	1070	1101	1002	1411	761	1086	1055.74	0.38	97756	1277	1181	1119	1023	961	1150	992	146	325	500	0	1	1	29113574	309	14.52	0.90	12	9.21	73.00	1183.00	1671	20250115	-36.56	480	20240805	120.83	1671	-36.56	20250115	812	30.54	20250102	1671	-36.56	20250115	480	120.83	20240805	0.00	N	011080	500	145 억	109444	N	N	N	02	N
27	20250121	150254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1054	-32	5	-2.95	2655763671	2516490	89.76	1070	1101	1002	1411	761	1086	1055.34	0.38	115151	1277	1181	1119	1023	961	1150	992	146	325	500	0	1	1	29113574	307	14.44	0.89	12	8.64	73.00	1183.00	1671	20250115	-36.92	480	20240805	119.58	1671	-36.92	20250115	812	29.80	20250102	1671	-36.92	20250115	480	119.58	20240805	0.00	N	011080	500	145 억	109444	N	N	N	02	N
28	20250121	140254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1059	-27	5	-2.49	1572818811	1507351	53.77	1070	1101	1002	1411	761	1086	1043.43	0.38	151212	1277	1181	1119	1023	961	1150	992	146	325	500	0	1	1	29113574	308	14.51	0.90	12	5.18	73.00	1183.00	1671	20250115	-36.62	480	20240805	120.62	1671	-36.62	20250115	812	30.42	20250102	1671	-36.62	20250115	480	120.62	20240805	0.00	N	011080	500	145 억	109444	N	N	N	02	N
29	20250121	130253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1044	-42	5	-3.87	1362024363	1305950	46.58	1070	1101	1002	1411	761	1086	1042.94	0.38	134445	1277	1181	1119	1023	961	1150	992	146	325	500	0	1	1	29113574	304	14.30	0.88	12	4.49	73.00	1183.00	1671	20250115	-37.52	480	20240805	117.50	1671	-37.52	20250115	812	28.57	20250102	1671	-37.52	20250115	480	117.50	20240805	0.00	N	011080	500	145 억	109444	N	N	N	02	N
30	20250121	120249	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1018	-68	5	-6.26	1244048279	1191673	42.51	1070	1101	1002	1411	761	1086	1043.95	0.38	99770	1277	1181	1119	1023	961	1150	992	146	325	500	0	1	1	29113574	296	13.95	0.86	12	4.09	73.00	1183.00	1671	20250115	-39.08	480	20240805	112.08	1671	-39.08	20250115	812	25.37	20250102	1671	-39.08	20250115	480	112.08	20240805	0.00	N	011080	500	145 억	109444	N	N	N	02	N
31	20250121	110244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1031	-55	5	-5.06	970218021	922566	32.91	1070	1101	1025	1411	761	1086	1051.65	0.38	127652	1277	1181	1119	1023	961	1150	992	146	325	500	0	1	1	29113574	300	14.12	0.87	12	3.17	73.00	1183.00	1671	20250115	-38.30	480	20240805	114.79	1671	-38.30	20250115	812	26.97	20250102	1671	-38.30	20250115	480	114.79	20240805	0.00	N	011080	500	145 억	109444	N	N	N	02	N
32	20250121	100241	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1031	-55	5	-5.06	765748733	724627	25.85	1070	1101	1029	1411	761	1086	1056.75	0.38	96501	1277	1181	1119	1023	961	1150	992	146	325	500	0	1	1	29113574	300	14.12	0.87	12	2.49	73.00	1183.00	1671	20250115	-38.30	480	20240805	114.79	1671	-38.30	20250115	812	26.97	20250102	1671	-38.30	20250115	480	114.79	20240805	0.00	N	011080	500	145 억	109444	N	N	N	02	N
33	20250121	090253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1099	13	2	1.20	86979208	80174	2.86	1070	1101	1070	1411	761	1086	1084.88	0.38	9162	1277	1181	1119	1023	961	1150	992	146	325	500	0	1	1	29113574	320	15.05	0.93	12	0.28	73.00	1183.00	1671	20250115	-34.23	480	20240805	128.96	1671	-34.23	20250115	812	35.34	20250102	1671	-34.23	20250115	480	128.96	20240805	0.00	N	011080	500	145 억	109444	N	N	N	02	N
34	20250120	160252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1086	-49	5	-4.32	3132458985	2779336	106.28	1140	1215	1057	1475	795	1135	1127.03	0.43	-15695	1271	1203	1166	1098	1061	1184	1079	146	340	500	0	1	1	29113574	316	14.88	0.92	12	9.55	73.00	1183.00	1671	20250115	-35.01	480	20240805	126.25	1671	-35.01	20250115	812	33.74	20250102	1671	-35.01	20250115	480	126.25	20240805	0.00	N	011080	500	145 억	124765	N	N	N	02	N
35	20250120	150254	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1073	-62	5	-5.46	3010124464	2666216	101.96	1140	1215	1057	1475	795	1135	1128.97	0.43	-16586	1271	1203	1166	1098	1061	1184	1079	146	340	500	0	1	1	29113574	312	14.70	0.91	12	9.16	73.00	1183.00	1671	20250115	-35.79	480	20240805	123.54	1671	-35.79	20250115	812	32.14	20250102	1671	-35.79	20250115	480	123.54	20240805	0.00	N	011080	500	145 억	124765	N	N	N	02	N
36	20250120	140252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1074	-61	5	-5.37	2949911143	2610135	99.81	1140	1215	1057	1475	795	1135	1130.16	0.43	-21470	1271	1203	1166	1098	1061	1184	1079	146	340	500	0	1	1	29113574	313	14.71	0.91	12	8.97	73.00	1183.00	1671	20250115	-35.73	480	20240805	123.75	1671	-35.73	20250115	812	32.27	20250102	1671	-35.73	20250115	480	123.75	20240805	0.00	N	011080	500	145 억	124765	N	N	N	02	N
37	20250120	130252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1083	-52	5	-4.58	2821323136	2490397	95.23	1140	1215	1057	1475	795	1135	1132.87	0.43	-20801	1271	1203	1166	1098	1061	1184	1079	146	340	500	0	1	1	29113574	315	14.84	0.92	12	8.55	73.00	1183.00	1671	20250115	-35.19	480	20240805	125.62	1671	-35.19	20250115	812	33.37	20250102	1671	-35.19	20250115	480	125.62	20240805	0.00	N	011080	500	145 억	124765	N	N	N	02	N
38	20250120	120253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1087	-48	5	-4.23	2664601365	2344894	89.67	1140	1215	1057	1475	795	1135	1136.35	0.43	526	1271	1203	1166	1098	1061	1184	1079	146	340	500	0	1	1	29113574	316	14.89	0.92	12	8.05	73.00	1183.00	1671	20250115	-34.95	480	20240805	126.46	1671	-34.95	20250115	812	33.87	20250102	1671	-34.95	20250115	480	126.46	20240805	0.00	N	011080	500	145 억	124765	N	N	N	02	N
39	20250120	110253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1088	-47	5	-4.14	2534155411	2224895	85.08	1140	1215	1057	1475	795	1135	1139.01	0.43	31369	1271	1203	1166	1098	1061	1184	1079	146	340	500	0	1	1	29113574	317	14.90	0.92	12	7.64	73.00	1183.00	1671	20250115	-34.89	480	20240805	126.67	1671	-34.89	20250115	812	33.99	20250102	1671	-34.89	20250115	480	126.67	20240805	0.00	N	011080	500	145 억	124765	N	N	N	02	N
40	20250120	100253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1091	-44	5	-3.88	1917904723	1651005	63.14	1140	1215	1070	1475	795	1135	1161.77	0.43	-9879	1271	1203	1166	1098	1061	1184	1079	146	340	500	0	1	1	29113574	318	14.95	0.92	12	5.67	73.00	1183.00	1671	20250115	-34.71	480	20240805	127.29	1671	-34.71	20250115	812	34.36	20250102	1671	-34.71	20250115	480	127.29	20240805	0.00	N	011080	500	145 억	124765	N	N	N	02	N
41	20250120	090253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1195	60	2	5.29	471256529	397411	15.20	1140	1215	1140	1475	795	1135	1186.73	0.43	78020	1271	1203	1166	1098	1061	1184	1079	146	340	500	0	1	1	29113574	348	16.37	1.01	12	1.37	73.00	1183.00	1671	20250115	-28.49	480	20240805	148.96	1671	-28.49	20250115	812	47.17	20250102	1671	-28.49	20250115	480	148.96	20240805	0.00	N	011080	500	145 억	124765	N	N	N	02	N
42	20250117	160251	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1135	-73	5	-6.04	2988350517	2563193	42.69	1218	1234	1129	1570	846	1208	1165.84	0.33	27867	1396	1302	1214	1120	1032	1258	1076	146	362	500	0	1	1	29113574	330	15.55	0.96	12	8.80	73.00	1183.00	1671	20250115	-32.08	480	20240805	136.46	1671	-32.08	20250115	812	39.78	20250102	1671	-32.08	20250115	480	136.46	20240805	0.00	N	011080	500	145 억	96696	N	N	N	02	N
43	20250117	150251	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1145	-63	5	-5.22	2858313845	2448901	40.79	1218	1234	1129	1570	846	1208	1167.15	0.33	35041	1396	1302	1214	1120	1032	1258	1076	146	362	500	0	1	1	29113574	333	15.68	0.97	12	8.41	73.00	1183.00	1671	20250115	-31.48	480	20240805	138.54	1671	-31.48	20250115	812	41.01	20250102	1671	-31.48	20250115	480	138.54	20240805	0.00	N	011080	500	145 억	96696	N	N	N	02	N
44	20250117	140252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1153	-55	5	-4.55	2616391330	2237173	37.26	1218	1234	1129	1570	846	1208	1169.47	0.33	25602	1396	1302	1214	1120	1032	1258	1076	146	362	500	0	1	1	29113574	336	15.79	0.97	12	7.68	73.00	1183.00	1671	20250115	-31.00	480	20240805	140.21	1671	-31.00	20250115	812	42.00	20250102	1671	-31.00	20250115	480	140.21	20240805	0.00	N	011080	500	145 억	96696	N	N	N	02	N
45	20250117	130252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1165	-43	5	-3.56	2406912151	2055621	34.24	1218	1234	1129	1570	846	1208	1170.86	0.33	-3714	1396	1302	1214	1120	1032	1258	1076	146	362	500	0	1	1	29113574	339	15.96	0.98	12	7.06	73.00	1183.00	1671	20250115	-30.28	480	20240805	142.71	1671	-30.28	20250115	812	43.47	20250102	1671	-30.28	20250115	480	142.71	20240805	0.00	N	011080	500	145 억	96696	N	N	N	02	N
46	20250117	120252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1151	-57	5	-4.72	1955700518	1671855	27.85	1218	1234	1129	1570	846	1208	1169.73	0.33	-2195	1396	1302	1214	1120	1032	1258	1076	146	362	500	0	1	1	29113574	335	15.77	0.97	12	5.74	73.00	1183.00	1671	20250115	-31.12	480	20240805	139.79	1671	-31.12	20250115	812	41.75	20250102	1671	-31.12	20250115	480	139.79	20240805	0.00	N	011080	500	145 억	96696	N	N	N	02	N
47	20250117	110252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1137	-71	5	-5.88	1629082901	1385780	23.08	1218	1234	1131	1570	846	1208	1175.52	0.33	45797	1396	1302	1214	1120	1032	1258	1076	146	362	500	0	1	1	29113574	331	15.58	0.96	12	4.76	73.00	1183.00	1671	20250115	-31.96	480	20240805	136.88	1671	-31.96	20250115	812	40.02	20250102	1671	-31.96	20250115	480	136.88	20240805	0.00	N	011080	500	145 억	96696	N	N	N	02	N
48	20250117	100253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1172	-36	5	-2.98	966346709	810114	13.49	1218	1234	1165	1570	846	1208	1192.82	0.33	-14741	1396	1302	1214	1120	1032	1258	1076	146	362	500	0	1	1	29113574	341	16.05	0.99	12	2.78	73.00	1183.00	1671	20250115	-29.86	480	20240805	144.17	1671	-29.86	20250115	812	44.33	20250102	1671	-29.86	20250115	480	144.17	20240805	0.00	N	011080	500	145 억	96696	N	N	N	02	N
49	20250117	090253	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1208	0	3	0.00	141382459	116104	1.93	1218	1234	1205	1570	846	1208	1217.89	0.33	-19320	1396	1302	1214	1120	1032	1258	1076	146	362	500	0	1	1	29113574	352	16.55	1.02	12	0.40	73.00	1183.00	1671	20250115	-27.71	480	20240805	151.67	1671	-27.71	20250115	812	48.77	20250102	1671	-27.71	20250115	480	151.67	20240805	0.00	N	011080	500	145 억	96696	N	N	N	02	N
50	20250116	160251	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1208	-53	5	-4.20	7246037642	5934596	44.00	1231	1308	1126	1639	883	1261	1220.98	0.18	45040	1814	1537	1394	1117	974	1466	1046	146	378	500	0	1	1	29113574	352	16.55	1.02	12	20.38	73.00	1183.00	1671	20250115	-27.71	480	20240805	151.67	1671	-27.71	20250115	812	48.77	20250102	1671	-27.71	20250115	480	151.67	20240805	0.00	N	011080	500	145 억	51819	N	N	N	02	N
51	20250116	150240	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1205	-56	5	-4.44	6944529636	5685865	42.16	1231	1308	1126	1639	883	1261	1221.36	0.18	43085	1814	1537	1394	1117	974	1466	1046	146	378	500	0	1	1	29113574	351	16.51	1.02	12	19.53	73.00	1183.00	1671	20250115	-27.89	480	20240805	151.04	1671	-27.89	20250115	812	48.40	20250102	1671	-27.89	20250115	480	151.04	20240805	0.00	N	011080	500	145 억	51819	N	N	N	02	N
52	20250116	140252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1173	-88	5	-6.98	5128551934	4204333	31.17	1231	1308	1126	1639	883	1261	1219.81	0.18	106137	1814	1537	1394	1117	974	1466	1046	146	378	500	0	1	1	29113574	342	16.07	0.99	12	14.44	73.00	1183.00	1671	20250115	-29.80	480	20240805	144.38	1671	-29.80	20250115	812	44.46	20250102	1671	-29.80	20250115	480	144.38	20240805	0.00	N	011080	500	145 억	51819	N	N	N	02	N
53	20250116	130252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1173	-88	5	-6.98	4632540677	3776695	28.00	1231	1308	1126	1639	883	1261	1226.60	0.18	101243	1814	1537	1394	1117	974	1466	1046	146	378	500	0	1	1	29113574	342	16.07	0.99	12	12.97	73.00	1183.00	1671	20250115	-29.80	480	20240805	144.38	1671	-29.80	20250115	812	44.46	20250102	1671	-29.80	20250115	480	144.38	20240805	0.00	N	011080	500	145 억	51819	N	N	N	02	N
54	20250116	120252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1241	-20	5	-1.59	3218389752	2567933	19.04	1231	1308	1208	1639	883	1261	1253.30	0.18	46389	1814	1537	1394	1117	974	1466	1046	146	378	500	0	1	1	29113574	361	17.00	1.05	12	8.82	73.00	1183.00	1671	20250115	-25.73	480	20240805	158.54	1671	-25.73	20250115	812	52.83	20250102	1671	-25.73	20250115	480	158.54	20240805	0.00	N	011080	500	145 억	51819	N	N	N	02	N
55	20250116	110252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1247	-14	5	-1.11	2877888599	2292829	17.00	1231	1308	1208	1639	883	1261	1255.17	0.18	33352	1814	1537	1394	1117	974	1466	1046	146	378	500	0	1	1	29113574	363	17.08	1.05	12	7.88	73.00	1183.00	1671	20250115	-25.37	480	20240805	159.79	1671	-25.37	20250115	812	53.57	20250102	1671	-25.37	20250115	480	159.79	20240805	0.00	N	011080	500	145 억	51819	N	N	N	02	N
56	20250116	100252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1256	-5	5	-0.40	2234878892	1781419	13.21	1231	1308	1208	1639	883	1261	1254.55	0.18	62045	1814	1537	1394	1117	974	1466	1046	146	378	500	0	1	1	29113574	366	17.21	1.06	12	6.12	73.00	1183.00	1671	20250115	-24.84	480	20240805	161.67	1671	-24.84	20250115	812	54.68	20250102	1671	-24.84	20250115	480	161.67	20240805	0.00	N	011080	500	145 억	51819	N	N	N	02	N
57	20250116	090252	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1244	-17	5	-1.35	284723289	233383	1.73	1231	1244	1208	1639	883	1261	1219.78	0.18	62979	1814	1537	1394	1117	974	1466	1046	146	378	500	0	1	1	29113574	362	17.04	1.05	12	0.80	73.00	1183.00	1671	20250115	-25.55	480	20240805	159.17	1671	-25.55	20250115	812	53.20	20250102	1671	-25.55	20250115	480	159.17	20240805	0.00	N	011080	500	145 억	51819	N	N	N	02	N
58	20250115	160252	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1261	-229	5	-15.37	19247132366	13336965	80.21	1600	1671	1251	1937	1043	1490	1443.05	0.65	-154545	1726	1608	1419	1301	1112	1667	1360	146	447	500	0	1	1	29113574	367	17.27	1.07	12	45.81	73.00	1183.00	1671	20250115	-24.54	480	20240805	162.71	1671	-24.54	20250115	812	55.30	20250102	1671	-24.54	20250115	480	162.71	20240805	0.00	N	011080	500	145 억	189359	N	N	N	02	N
59	20250115	150252	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1294	-196	5	-13.15	18793933242	12978785	78.06	1600	1671	1251	1937	1043	1490	1447.93	0.65	-154215	1726	1608	1419	1301	1112	1667	1360	146	447	500	0	1	1	29113574	377	17.73	1.09	12	44.58	73.00	1183.00	1671	20250115	-22.56	480	20240805	169.58	1671	-22.56	20250115	812	59.36	20250102	1671	-22.56	20250115	480	169.58	20240805	0.00	N	011080	500	145 억	189359	N	N	N	02	N
60	20250115	140252	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1355	-135	5	-9.06	17156805483	11713493	70.45	1600	1671	1312	1937	1043	1490	1464.62	0.65	-153964	1726	1608	1419	1301	1112	1667	1360	146	447	500	0	1	1	29113574	394	18.56	1.15	12	40.23	73.00	1183.00	1671	20250115	-18.91	480	20240805	182.29	1671	-18.91	20250115	812	66.87	20250102	1671	-18.91	20250115	480	182.29	20240805	0.00	N	011080	500	145 억	189359	N	N	N	02	N
61	20250115	130251	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1390	-100	5	-6.71	16294677952	11076071	66.61	1600	1671	1330	1937	1043	1490	1471.10	0.65	-153259	1726	1608	1419	1301	1112	1667	1360	146	447	500	0	1	1	29113574	405	19.04	1.17	12	38.04	73.00	1183.00	1671	20250115	-16.82	480	20240805	189.58	1671	-16.82	20250115	812	71.18	20250102	1671	-16.82	20250115	480	189.58	20240805	0.00	N	011080	500	145 억	189359	N	N	N	02	N
62	20250115	120252	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1343	-147	5	-9.87	15317718765	10370124	62.37	1600	1671	1330	1937	1043	1490	1477.05	0.65	-145067	1726	1608	1419	1301	1112	1667	1360	146	447	500	0	1	1	29113574	391	18.40	1.14	12	35.62	73.00	1183.00	1671	20250115	-19.63	480	20240805	179.79	1671	-19.63	20250115	812	65.39	20250102	1671	-19.63	20250115	480	179.79	20240805	0.00	N	011080	500	145 억	189359	N	N	N	02	N
63	20250115	110252	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1413	-77	5	-5.17	13850274654	9306665	55.97	1600	1671	1367	1937	1043	1490	1488.20	0.65	-152629	1726	1608	1419	1301	1112	1667	1360	146	447	500	0	1	1	29113574	411	19.36	1.19	12	31.97	73.00	1183.00	1671	20250115	-15.44	480	20240805	194.38	1671	-15.44	20250115	812	74.01	20250102	1671	-15.44	20250115	480	194.38	20240805	0.00	N	011080	500	145 억	189359	N	N	N	02	N
64	20250115	100251	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1478	-12	5	-0.81	9257058682	6172473	37.12	1600	1671	1391	1937	1043	1490	1499.79	0.65	-81552	1726	1608	1419	1301	1112	1667	1360	146	447	500	0	1	1	29113574	430	20.25	1.25	12	21.20	73.00	1183.00	1671	20250115	-11.55	480	20240805	207.92	1671	-11.55	20250115	812	82.02	20250102	1671	-11.55	20250115	480	207.92	20240805	0.00	N	011080	500	145 억	189359	N	N	N	02	N
65	20250115	090252	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1491	1	2	0.07	3070216601	1940628	11.67	1600	1671	1479	1937	1043	1490	1583.87	0.65	-91620	1726	1608	1419	1301	1112	1667	1360	146	447	500	0	1	1	29113574	434	20.42	1.26	12	6.67	73.00	1183.00	1671	20250115	-10.77	480	20240805	210.62	1671	-10.77	20250115	812	83.62	20250102	1671	-10.77	20250115	480	210.62	20240805	0.00	N	011080	500	145 억	189359	N	N	N	02	N
66	20250114	160250	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1490	160	2	12.03	23145627086	16341239	568.42	1323	1537	1230	1729	931	1330	1416.34	0.19	152290	1413	1371	1340	1298	1267	1356	1283	146	399	500	0	1	1	29113574	434	20.41	1.26	12	56.13	73.00	1183.00	1537	20250114	-3.06	480	20240805	210.42	1537	-3.06	20250114	812	83.50	20250102	1537	-3.06	20250114	480	210.42	20240805	0.00	N	011080	500	145 억	54023	N	N	N	02	N
67	20250114	150251	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1453	123	2	9.25	18745546465	13379859	465.41	1323	1485	1230	1729	931	1330	1401.03	0.19	41802	1413	1371	1340	1298	1267	1356	1283	146	399	500	0	1	1	29113574	423	19.90	1.23	12	45.96	73.00	1183.00	1485	20250114	-2.15	480	20240805	202.71	1485	-2.15	20250114	812	78.94	20250102	1485	-2.15	20250114	480	202.71	20240805	0.00	N	011080	500	145 억	54023	N	N	N	02	N
68	20250114	140250	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1402	72	2	5.41	15532049918	11144794	387.66	1323	1485	1230	1729	931	1330	1393.66	0.19	716	1413	1371	1340	1298	1267	1356	1283	146	399	500	0	1	1	29113574	408	19.21	1.19	12	38.28	73.00	1183.00	1485	20250114	-5.59	480	20240805	192.08	1485	-5.59	20250114	812	72.66	20250102	1485	-5.59	20250114	480	192.08	20240805	0.00	N	011080	500	145 억	54023	N	N	N	02	N
69	20250114	130251	53	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1429	99	2	7.44	12896437228	9269814	322.44	1323	1485	1230	1729	931	1330	1391.23	0.19	63327	1413	1371	1340	1298	1267	1356	1283	146	399	500	0	1	1	29113574	416	19.58	1.21	12	31.84	73.00	1183.00	1485	20250114	-3.77	480	20240805	197.71	1485	-3.77	20250114	812	75.99	20250102	1485	-3.77	20250114	480	197.71	20240805	0.00	N	011080	500	145 억	54023	N	N	N	02	N
70	20250114	120249	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1304	-26	5	-1.95	2156257439	1699466	59.11	1323	1323	1230	1729	931	1330	1268.79	0.19	276	1413	1371	1340	1298	1267	1356	1283	146	399	500	0	1	1	29113574	380	17.86	1.10	12	5.84	73.00	1183.00	1482	20250107	-12.01	480	20240805	171.67	1482	-12.01	20250107	812	60.59	20250102	1482	-12.01	20250107	480	171.67	20240805	0.00	N	011080	500	145 억	54023	N	N	N	02	N
71	20250114	110251	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1250	-80	5	-6.02	1760614479	1392616	48.44	1323	1323	1230	1729	931	1330	1264.25	0.19	321	1413	1371	1340	1298	1267	1356	1283	146	399	500	0	1	1	29113574	364	17.12	1.06	12	4.78	73.00	1183.00	1482	20250107	-15.65	480	20240805	160.42	1482	-15.65	20250107	812	53.94	20250102	1482	-15.65	20250107	480	160.42	20240805	0.00	N	011080	500	145 억	54023	N	N	N	02	N
72	20250114	100250	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1264	-66	5	-4.96	1012154987	791939	27.55	1323	1323	1262	1729	931	1330	1278.07	0.19	941	1413	1371	1340	1298	1267	1356	1283	146	399	500	0	1	1	29113574	368	17.32	1.07	12	2.72	73.00	1183.00	1482	20250107	-14.71	480	20240805	163.33	1482	-14.71	20250107	812	55.67	20250102	1482	-14.71	20250107	480	163.33	20240805	0.00	N	011080	500	145 억	54023	N	N	N	02	N
73	20250114	090250	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1290	-40	5	-3.01	120555175	93065	3.24	1323	1323	1281	1729	931	1330	1295.39	0.19	2676	1413	1371	1340	1298	1267	1356	1283	146	399	500	0	1	1	29113574	376	17.67	1.09	12	0.32	73.00	1183.00	1482	20250107	-12.96	480	20240805	168.75	1482	-12.96	20250107	812	58.87	20250102	1482	-12.96	20250107	480	168.75	20240805	0.00	N	011080	500	145 억	54023	N	N	N	02	N
74	20250113	160248	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1330	-62	5	-4.45	3791631553	2857584	13.42	1382	1382	1309	1809	975	1392	1326.86	0.60	-133234	1600	1496	1367	1263	1134	1548	1315	146	417	500	0	1	1	29113574	387	18.22	1.12	12	9.82	73.00	1183.00	1482	20250107	-10.26	480	20240805	177.08	1482	-10.26	20250107	812	63.79	20250102	1482	-10.26	20250107	480	177.08	20240805	0.00	N	011080	500	145 억	173600	N	N	N	02	N
75	20250113	150249	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1316	-76	5	-5.46	3647029221	2748188	12.91	1382	1382	1309	1809	975	1392	1327.06	0.60	-133208	1600	1496	1367	1263	1134	1548	1315	146	417	500	0	1	1	29113574	383	18.03	1.11	12	9.44	73.00	1183.00	1482	20250107	-11.20	480	20240805	174.17	1482	-11.20	20250107	812	62.07	20250102	1482	-11.20	20250107	480	174.17	20240805	0.00	N	011080	500	145 억	173600	N	N	N	02	N
76	20250113	140246	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1330	-62	5	-4.45	3404456051	2564670	12.05	1382	1382	1309	1809	975	1392	1327.44	0.60	-133208	1600	1496	1367	1263	1134	1548	1315	146	417	500	0	1	1	29113574	387	18.22	1.12	12	8.81	73.00	1183.00	1482	20250107	-10.26	480	20240805	177.08	1482	-10.26	20250107	812	63.79	20250102	1482	-10.26	20250107	480	177.08	20240805	0.00	N	011080	500	145 억	173600	N	N	N	02	N
77	20250113	130244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1313	-79	5	-5.68	3167310513	2385339	11.20	1382	1382	1309	1809	975	1392	1327.82	0.60	-127719	1600	1496	1367	1263	1134	1548	1315	146	417	500	0	1	1	29113574	382	17.99	1.11	12	8.19	73.00	1183.00	1482	20250107	-11.40	480	20240805	173.54	1482	-11.40	20250107	812	61.70	20250102	1482	-11.40	20250107	480	173.54	20240805	0.00	N	011080	500	145 억	173600	N	N	N	02	N
78	20250113	120245	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1319	-73	5	-5.24	2788925801	2097060	9.85	1382	1382	1309	1809	975	1392	1329.92	0.60	-128387	1600	1496	1367	1263	1134	1548	1315	146	417	500	0	1	1	29113574	384	18.07	1.11	12	7.20	73.00	1183.00	1482	20250107	-11.00	480	20240805	174.79	1482	-11.00	20250107	812	62.44	20250102	1482	-11.00	20250107	480	174.79	20240805	0.00	N	011080	500	145 억	173600	N	N	N	02	N
79	20250113	110245	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1318	-74	5	-5.32	2478540408	1861867	8.74	1382	1382	1309	1809	975	1392	1331.21	0.60	-78836	1600	1496	1367	1263	1134	1548	1315	146	417	500	0	1	1	29113574	384	18.05	1.11	12	6.40	73.00	1183.00	1482	20250107	-11.07	480	20240805	174.58	1482	-11.07	20250107	812	62.32	20250102	1482	-11.07	20250107	480	174.58	20240805	0.00	N	011080	500	145 억	173600	N	N	N	02	N
80	20250113	100245	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1321	-71	5	-5.10	2052111301	1538832	7.23	1382	1382	1309	1809	975	1392	1333.55	0.60	-46626	1600	1496	1367	1263	1134	1548	1315	146	417	500	0	1	1	29113574	385	18.10	1.12	12	5.29	73.00	1183.00	1482	20250107	-10.86	480	20240805	175.21	1482	-10.86	20250107	812	62.68	20250102	1482	-10.86	20250107	480	175.21	20240805	0.00	N	011080	500	145 억	173600	N	N	N	02	N
81	20250113	090247	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1337	-55	5	-3.95	438540249	325289	1.53	1382	1382	1322	1809	975	1392	1348.14	0.60	-28096	1600	1496	1367	1263	1134	1548	1315	146	417	500	0	1	1	29113574	389	18.32	1.13	12	1.12	73.00	1183.00	1482	20250107	-9.78	480	20240805	178.54	1482	-9.78	20250107	812	64.66	20250102	1482	-9.78	20250107	480	178.54	20240805	0.00	N	011080	500	145 억	173600	N	N	N	02	N
82	20250110	160244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1392	112	2	8.75	29318788598	21012659	509.75	1290	1471	1238	1664	896	1280	1395.31	0.21	116474	1412	1345	1291	1224	1170	1319	1198	146	384	500	0	1	1	29113574	405	19.07	1.18	12	72.17	73.00	1183.00	1482	20250107	-6.07	480	20240805	190.00	1482	-6.07	20250107	812	71.43	20250102	1482	-6.07	20250107	480	190.00	20240805	0.04	N	011080	500	145 억	60485	N	N	N	02	N
83	20250110	150245	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1381	101	2	7.89	28516779786	20435289	495.74	1290	1471	1238	1664	896	1280	1395.49	0.21	106068	1412	1345	1291	1224	1170	1319	1198	146	384	500	0	1	1	29113574	402	18.92	1.17	12	70.19	73.00	1183.00	1482	20250107	-6.82	480	20240805	187.71	1482	-6.82	20250107	812	70.07	20250102	1482	-6.82	20250107	480	187.71	20240805	0.04	N	011080	500	145 억	60485	N	N	N	02	N
84	20250110	140245	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1390	110	2	8.59	25997553600	18639913	452.18	1290	1471	1238	1664	896	1280	1394.75	0.21	84514	1412	1345	1291	1224	1170	1319	1198	146	384	500	0	1	1	29113574	405	19.04	1.17	12	64.02	73.00	1183.00	1482	20250107	-6.21	480	20240805	189.58	1482	-6.21	20250107	812	71.18	20250102	1482	-6.21	20250107	480	189.58	20240805	0.04	N	011080	500	145 억	60485	N	N	N	02	N
85	20250110	130245	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1399	119	2	9.30	23647159775	16949765	411.18	1290	1471	1238	1664	896	1280	1395.16	0.21	118420	1412	1345	1291	1224	1170	1319	1198	146	384	500	0	1	1	29113574	407	19.16	1.18	12	58.22	73.00	1183.00	1482	20250107	-5.60	480	20240805	191.46	1482	-5.60	20250107	812	72.29	20250102	1482	-5.60	20250107	480	191.46	20240805	0.04	N	011080	500	145 억	60485	N	N	N	02	N
86	20250110	120244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1373	93	2	7.27	15306044712	11081545	268.83	1290	1471	1238	1664	896	1280	1381.25	0.21	35109	1412	1345	1291	1224	1170	1319	1198	146	384	500	0	1	1	29113574	400	18.81	1.16	12	38.06	73.00	1183.00	1482	20250107	-7.35	480	20240805	186.04	1482	-7.35	20250107	812	69.09	20250102	1482	-7.35	20250107	480	186.04	20240805	0.04	N	011080	500	145 억	60485	N	N	N	02	N
87	20250110	110243	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1360	80	2	6.25	13024297842	9424525	228.63	1290	1471	1238	1664	896	1280	1382.00	0.21	11121	1412	1345	1291	1224	1170	1319	1198	146	384	500	0	1	1	29113574	396	18.63	1.15	12	32.37	73.00	1183.00	1482	20250107	-8.23	480	20240805	183.33	1482	-8.23	20250107	812	67.49	20250102	1482	-8.23	20250107	480	183.33	20240805	0.04	N	011080	500	145 억	60485	N	N	N	02	N
88	20250110	100244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1300	20	2	1.56	1459803043	1136099	27.56	1290	1326	1238	1664	896	1280	1284.94	0.21	854	1412	1345	1291	1224	1170	1319	1198	146	384	500	0	1	1	29113574	378	17.81	1.10	12	3.90	73.00	1183.00	1482	20250107	-12.28	480	20240805	170.83	1482	-12.28	20250107	812	60.10	20250102	1482	-12.28	20250107	480	170.83	20240805	0.04	N	011080	500	145 억	60485	N	N	N	02	N
89	20250110	090244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1287	7	2	0.55	78642641	61023	1.48	1290	1292	1285	1664	896	1280	1289.31	0.21	-5121	1412	1345	1291	1224	1170	1319	1198	146	384	500	0	1	1	29113574	375	17.63	1.09	12	0.21	73.00	1183.00	1482	20250107	-13.16	480	20240805	168.12	1482	-13.16	20250107	812	58.50	20250102	1482	-13.16	20250107	480	168.12	20240805	0.04	N	011080	500	145 억	60485	N	N	N	02	N
90	20250109	160243	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1280	-61	5	-4.55	5239203901	4077130	29.60	1308	1358	1237	1743	939	1341	1285.03	0.20	4036	1531	1436	1366	1271	1201	1483	1318	146	402	500	0	1	1	29113574	373	17.53	1.08	12	14.00	73.00	1183.00	1482	20250107	-13.63	480	20240805	166.67	1482	-13.63	20250107	812	57.64	20250102	1482	-13.63	20250107	480	166.67	20240805	0.02	N	011080	500	145 억	58629	N	N	N	02	N
91	20250109	150244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1284	-57	5	-4.25	5097419764	3966134	28.79	1308	1358	1237	1743	939	1341	1285.22	0.20	5371	1531	1436	1366	1271	1201	1483	1318	146	402	500	0	1	1	29113574	374	17.59	1.09	12	13.62	73.00	1183.00	1482	20250107	-13.36	480	20240805	167.50	1482	-13.36	20250107	812	58.13	20250102	1482	-13.36	20250107	480	167.50	20240805	0.02	N	011080	500	145 억	58629	N	N	N	02	N
92	20250109	140244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1283	-58	5	-4.33	4732168817	3680359	26.72	1308	1358	1237	1743	939	1341	1285.77	0.20	-994	1531	1436	1366	1271	1201	1483	1318	146	402	500	0	1	1	29113574	374	17.58	1.08	12	12.64	73.00	1183.00	1482	20250107	-13.43	480	20240805	167.29	1482	-13.43	20250107	812	58.00	20250102	1482	-13.43	20250107	480	167.29	20240805	0.02	N	011080	500	145 억	58629	N	N	N	02	N
93	20250109	130244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1288	-53	5	-3.95	4539539611	3530637	25.63	1308	1358	1237	1743	939	1341	1285.74	0.20	2742	1531	1436	1366	1271	1201	1483	1318	146	402	500	0	1	1	29113574	375	17.64	1.09	12	12.13	73.00	1183.00	1482	20250107	-13.09	480	20240805	168.33	1482	-13.09	20250107	812	58.62	20250102	1482	-13.09	20250107	480	168.33	20240805	0.02	N	011080	500	145 억	58629	N	N	N	02	N
94	20250109	120243	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1298	-43	5	-3.21	4207430482	3271792	23.75	1308	1358	1237	1743	939	1341	1285.95	0.20	26832	1531	1436	1366	1271	1201	1483	1318	146	402	500	0	1	1	29113574	378	17.78	1.10	12	11.24	73.00	1183.00	1482	20250107	-12.42	480	20240805	170.42	1482	-12.42	20250107	812	59.85	20250102	1482	-12.42	20250107	480	170.42	20240805	0.02	N	011080	500	145 억	58629	N	N	N	02	N
95	20250109	110244	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1326	-15	5	-1.12	3485474548	2721895	19.76	1308	1358	1237	1743	939	1341	1280.51	0.20	59853	1531	1436	1366	1271	1201	1483	1318	146	402	500	0	1	1	29113574	386	18.16	1.12	12	9.35	73.00	1183.00	1482	20250107	-10.53	480	20240805	176.25	1482	-10.53	20250107	812	63.30	20250102	1482	-10.53	20250107	480	176.25	20240805	0.02	N	011080	500	145 억	58629	N	N	N	02	N
96	20250109	100243	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1263	-78	5	-5.82	2355970727	1854012	13.46	1308	1313	1237	1743	939	1341	1270.70	0.20	48299	1531	1436	1366	1271	1201	1483	1318	146	402	500	0	1	1	29113574	368	17.30	1.07	12	6.37	73.00	1183.00	1482	20250107	-14.78	480	20240805	163.12	1482	-14.78	20250107	812	55.54	20250102	1482	-14.78	20250107	480	163.12	20240805	0.02	N	011080	500	145 억	58629	N	N	N	02	N
97	20250109	090245	53	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1282	-59	5	-4.40	384424044	300117	2.18	1308	1308	1241	1743	939	1341	1280.71	0.20	65705	1531	1436	1366	1271	1201	1483	1318	146	402	500	0	1	1	29113574	373	17.56	1.08	12	1.03	73.00	1183.00	1482	20250107	-13.50	480	20240805	167.08	1482	-13.50	20250107	812	57.88	20250102	1482	-13.50	20250107	480	167.08	20240805	0.02	N	011080	500	145 억	58629	N	N	N	02	N
98	20250108	160241	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1341	11	2	0.83	18903583351	13693134	32.95	1329	1461	1296	1729	931	1330	1380.67	0.91	-220512	1690	1510	1302	1122	914	1600	1212	146	399	500	790	1	1	29113574	390	18.37	1.13	12	47.03	73.00	1183.00	1482	20250107	-9.51	480	20240805	179.38	1482	-9.51	20250107	812	65.15	20250102	1482	-9.51	20250107	480	179.38	20240805	0.00	N	011080	500	145 억	265352	N	N	N	01	N
99	20250108	150242	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1332	2	2	0.15	18557290614	13434505	32.33	1329	1461	1296	1729	931	1330	1381.37	0.91	-213439	1690	1510	1302	1122	914	1600	1212	146	399	500	790	1	1	29113574	388	18.25	1.13	12	46.15	73.00	1183.00	1482	20250107	-10.12	480	20240805	177.50	1482	-10.12	20250107	812	64.04	20250102	1482	-10.12	20250107	480	177.50	20240805	0.00	N	011080	500	145 억	265352	N	N	N	01	N
100	20250108	140244	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1360	30	2	2.26	17578534269	12706998	30.58	1329	1461	1296	1729	931	1330	1383.44	0.91	-224729	1690	1510	1302	1122	914	1600	1212	146	399	500	790	1	1	29113574	396	18.63	1.15	12	43.65	73.00	1183.00	1482	20250107	-8.23	480	20240805	183.33	1482	-8.23	20250107	812	67.49	20250102	1482	-8.23	20250107	480	183.33	20240805	0.00	N	011080	500	145 억	265352	N	N	N	01	N
101	20250108	130245	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1355	25	2	1.88	16902071488	12212088	29.39	1329	1461	1296	1729	931	1330	1384.11	0.91	-228047	1690	1510	1302	1122	914	1600	1212	146	399	500	790	1	1	29113574	394	18.56	1.15	12	41.95	73.00	1183.00	1482	20250107	-8.57	480	20240805	182.29	1482	-8.57	20250107	812	66.87	20250102	1482	-8.57	20250107	480	182.29	20240805	0.00	N	011080	500	145 억	265352	N	N	N	01	N
102	20250108	120241	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1352	22	2	1.65	16253709294	11734554	28.24	1329	1461	1296	1729	931	1330	1385.19	0.91	-196615	1690	1510	1302	1122	914	1600	1212	146	399	500	790	1	1	29113574	394	18.52	1.14	12	40.31	73.00	1183.00	1482	20250107	-8.77	480	20240805	181.67	1482	-8.77	20250107	812	66.50	20250102	1482	-8.77	20250107	480	181.67	20240805	0.00	N	011080	500	145 억	265352	N	N	N	01	N
103	20250108	110241	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1394	64	2	4.81	15141510080	10926398	26.29	1329	1461	1296	1729	931	1330	1385.85	0.91	-202800	1690	1510	1302	1122	914	1600	1212	146	399	500	790	1	1	29113574	406	19.10	1.18	12	37.53	73.00	1183.00	1482	20250107	-5.94	480	20240805	190.42	1482	-5.94	20250107	812	71.67	20250102	1482	-5.94	20250107	480	190.42	20240805	0.00	N	011080	500	145 억	265352	N	N	N	01	N
104	20250108	100242	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1356	26	2	1.95	11800708994	8525262	20.52	1329	1461	1296	1729	931	1330	1384.30	0.91	-233743	1690	1510	1302	1122	914	1600	1212	146	399	500	790	1	1	29113574	395	18.58	1.15	12	29.28	73.00	1183.00	1482	20250107	-8.50	480	20240805	182.50	1482	-8.50	20250107	812	67.00	20250102	1482	-8.50	20250107	480	182.50	20240805	0.00	N	011080	500	145 억	265352	N	N	N	01	N
105	20250108	090244	54	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1375	45	2	3.38	1655425189	1202958	2.89	1329	1409	1326	1729	931	1330	1376.71	0.91	76089	1690	1510	1302	1122	914	1600	1212	146	399	500	790	1	1	29113574	400	18.84	1.16	12	4.13	73.00	1183.00	1482	20250107	-7.22	480	20240805	186.46	1482	-7.22	20250107	812	69.33	20250102	1482	-7.22	20250107	480	186.46	20240805	0.00	N	011080	500	145 억	265352	N	N	N	01	N
106	20250107	160240	57	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1330	190	2	16.67	55947845655	41341475	511.06	1131	1482	1094	1482	798	1140	1353.35	0.29	225610	1241	1190	1157	1106	1073	1216	1132	146	342	500	680	1	1	29113574	387	18.22	1.12	12	142.00	73.00	1183.00	1482	20250107	-10.26	480	20240805	177.08	1482	-10.26	20250107	812	63.79	20250102	1482	-10.26	20250107	480	177.08	20240805	0.00	N	011080	500	145 억	85550	N	N	N	00	N
107	20250107	150242	57	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1428	288	2	25.26	42644906993	31970013	395.21	1131	1450	1094	1482	798	1140	1333.90	0.29	24653	1241	1190	1157	1106	1073	1216	1132	146	342	500	680	1	1	29113574	416	19.56	1.21	12	109.81	73.00	1183.00	1450	20250107	-1.52	480	20240805	197.50	1450	-1.52	20250107	812	75.86	20250102	1450	-1.52	20250107	480	197.50	20240805	0.00	N	011080	500	145 억	85550	N	N	N	00	N
108	20250107	140240	57	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1332	192	2	16.84	34569133578	26174407	323.56	1131	1450	1094	1482	798	1140	1320.72	0.29	58763	1241	1190	1157	1106	1073	1216	1132	146	342	500	680	1	1	29113574	388	18.25	1.13	12	89.90	73.00	1183.00	1450	20250107	-8.14	480	20240805	177.50	1450	-8.14	20250107	812	64.04	20250102	1450	-8.14	20250107	480	177.50	20240805	0.00	N	011080	500	145 억	85550	N	N	N	00	N
109	20250107	130241	57	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1335	195	2	17.11	32111673381	24324418	300.69	1131	1450	1094	1482	798	1140	1320.14	0.29	74015	1241	1190	1157	1106	1073	1216	1132	146	342	500	680	1	1	29113574	389	18.29	1.13	12	83.55	73.00	1183.00	1450	20250107	-7.93	480	20240805	178.12	1450	-7.93	20250107	812	64.41	20250102	1450	-7.93	20250107	480	178.12	20240805	0.00	N	011080	500	145 억	85550	N	N	N	00	N
110	20250107	120242	57	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1316	176	2	15.44	25182305226	19251098	237.98	1131	1450	1094	1482	798	1140	1308.10	0.29	135328	1241	1190	1157	1106	1073	1216	1132	146	342	500	680	1	1	29113574	383	18.03	1.11	12	66.12	73.00	1183.00	1450	20250107	-9.24	480	20240805	174.17	1450	-9.24	20250107	812	62.07	20250102	1450	-9.24	20250107	480	174.17	20240805	0.00	N	011080	500	145 억	85550	N	N	N	00	N
111	20250107	110240	57	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1296	156	2	13.68	22757787808	17404548	215.15	1131	1450	1094	1482	798	1140	1307.58	0.29	123038	1241	1190	1157	1106	1073	1216	1132	146	342	500	680	1	1	29113574	377	17.75	1.10	12	59.78	73.00	1183.00	1450	20250107	-10.62	480	20240805	170.00	1450	-10.62	20250107	812	59.61	20250102	1450	-10.62	20250107	480	170.00	20240805	0.00	N	011080	500	145 억	85550	N	N	N	00	N
112	20250107	100243	57	100.00	KOSDAQ	신고가	섬유·의류	N	N	N	N	N	1286	146	2	12.81	17662665606	13504785	166.94	1131	1450	1094	1482	798	1140	1307.88	0.29	118833	1241	1190	1157	1106	1073	1216	1132	146	342	500	680	1	1	29113574	374	17.62	1.09	12	46.39	73.00	1183.00	1450	20250107	-11.31	480	20240805	167.92	1450	-11.31	20250107	812	58.37	20250102	1450	-11.31	20250107	480	167.92	20240805	0.00	N	011080	500	145 억	85550	N	N	N	00	N
113	20250107	090242	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1103	-37	5	-3.25	203369244	182452	2.26	1131	1131	1103	1482	798	1140	1114.64	0.29	46231	1241	1190	1157	1106	1073	1216	1132	146	342	500	680	1	1	29113574	321	15.11	0.93	12	0.63	73.00	1183.00	1417	20241211	-22.16	480	20240805	129.79	1223	-9.81	20250103	812	35.84	20250102	1417	-22.16	20241211	480	129.79	20240805	0.00	N	011080	500	145 억	85550	N	N	N	00	N
114	20250106	160239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1140	-20	5	-1.72	9340375434	8043246	18.81	1131	1208	1124	1508	812	1160	1161.30	0.52	-94611	1383	1271	1111	999	839	1327	1055	146	348	500	690	1	1	29113574	332	15.62	0.96	12	27.63	73.00	1183.00	1417	20241211	-19.55	480	20240805	137.50	1223	-6.79	20250103	812	40.39	20250102	1417	-19.55	20241211	480	137.50	20240805	0.00	N	011080	500	145 억	150576	N	N	N	00	N
115	20250106	150239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1148	-12	5	-1.03	8982438125	7732827	18.09	1131	1208	1124	1508	812	1160	1161.61	0.52	-87717	1383	1271	1111	999	839	1327	1055	146	348	500	690	1	1	29113574	334	15.73	0.97	12	26.56	73.00	1183.00	1417	20241211	-18.98	480	20240805	139.17	1223	-6.13	20250103	812	41.38	20250102	1417	-18.98	20241211	480	139.17	20240805	0.00	N	011080	500	145 억	150576	N	N	N	00	N
116	20250106	140239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1154	-6	5	-0.52	8462365754	7275130	17.02	1131	1208	1125	1508	812	1160	1163.22	0.52	-89867	1383	1271	1111	999	839	1327	1055	146	348	500	690	1	1	29113574	336	15.81	0.98	12	24.99	73.00	1183.00	1417	20241211	-18.56	480	20240805	140.42	1223	-5.64	20250103	812	42.12	20250102	1417	-18.56	20241211	480	140.42	20240805	0.00	N	011080	500	145 억	150576	N	N	N	00	N
117	20250106	130238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1153	-7	5	-0.60	7942446986	6822679	15.96	1131	1208	1125	1508	812	1160	1164.17	0.52	-91688	1383	1271	1111	999	839	1327	1055	146	348	500	690	1	1	29113574	336	15.79	0.97	12	23.43	73.00	1183.00	1417	20241211	-18.63	480	20240805	140.21	1223	-5.72	20250103	812	42.00	20250102	1417	-18.63	20241211	480	140.21	20240805	0.00	N	011080	500	145 억	150576	N	N	N	00	N
118	20250106	120238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1160	0	3	0.00	7518613857	6455834	15.10	1131	1208	1125	1508	812	1160	1164.67	0.52	-91853	1383	1271	1111	999	839	1327	1055	146	348	500	690	1	1	29113574	338	15.89	0.98	12	22.17	73.00	1183.00	1417	20241211	-18.14	480	20240805	141.67	1223	-5.15	20250103	812	42.86	20250102	1417	-18.14	20241211	480	141.67	20240805	0.00	N	011080	500	145 억	150576	N	N	N	00	N
119	20250106	110238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1162	2	2	0.17	6998111005	6007686	14.05	1131	1208	1125	1508	812	1160	1164.92	0.52	-88452	1383	1271	1111	999	839	1327	1055	146	348	500	690	1	1	29113574	338	15.92	0.98	12	20.64	73.00	1183.00	1417	20241211	-18.00	480	20240805	142.08	1223	-4.99	20250103	812	43.10	20250102	1417	-18.00	20241211	480	142.08	20240805	0.00	N	011080	500	145 억	150576	N	N	N	00	N
120	20250106	100237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1148	-12	5	-1.03	5880301625	5048163	11.81	1131	1208	1125	1508	812	1160	1164.91	0.52	-88503	1383	1271	1111	999	839	1327	1055	146	348	500	690	1	1	29113574	334	15.73	0.97	12	17.34	73.00	1183.00	1417	20241211	-18.98	480	20240805	139.17	1223	-6.13	20250103	812	41.38	20250102	1417	-18.98	20241211	480	139.17	20240805	0.00	N	011080	500	145 억	150576	N	N	N	00	N
121	20250106	090235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1166	6	2	0.52	1002227898	877258	2.05	1131	1172	1125	1508	812	1160	1140.92	0.52	71541	1383	1271	1111	999	839	1327	1055	146	348	500	690	1	1	29113574	339	15.97	0.99	12	3.01	73.00	1183.00	1417	20241211	-17.71	480	20240805	142.92	1223	-4.66	20250103	812	43.60	20250102	1417	-17.71	20241211	480	142.92	20240805	0.00	N	011080	500	145 억	150576	N	N	N	00	N
122	20250103	160237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1160	141	2	13.84	47386797107	42564961	444.79	1020	1223	951	1324	714	1019	1113.28	1.76	-432399	1157	1088	950	881	743	1122	915	146	305	500	610	1	1	29113574	338	15.89	0.98	12	146.20	73.00	1183.00	1417	20241211	-18.14	480	20240805	141.67	1223	-5.15	20250103	812	42.86	20250102	1417	-18.14	20241211	480	141.67	20240805	0.00	N	011080	500	145 억	513063	N	N	N	00	N
123	20250103	150237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1172	153	2	15.01	45310965055	40775671	426.09	1020	1223	951	1324	714	1019	1111.24	1.76	-478231	1157	1088	950	881	743	1122	915	146	305	500	610	1	1	29113574	341	16.05	0.99	12	140.06	73.00	1183.00	1417	20241211	-17.29	480	20240805	144.17	1223	-4.17	20250103	812	44.33	20250102	1417	-17.29	20241211	480	144.17	20240805	0.00	N	011080	500	145 억	513063	N	N	N	00	N
124	20250103	140237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1120	101	2	9.91	40374060092	36405822	380.43	1020	1223	951	1324	714	1019	1109.02	1.76	-485437	1157	1088	950	881	743	1122	915	146	305	500	610	1	1	29113574	326	15.34	0.95	12	125.05	73.00	1183.00	1417	20241211	-20.96	480	20240805	133.33	1223	-8.42	20250103	812	37.93	20250102	1417	-20.96	20241211	480	133.33	20240805	0.00	N	011080	500	145 억	513063	N	N	N	00	N
125	20250103	130237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1159	140	2	13.74	35089398207	31662689	330.86	1020	1223	951	1324	714	1019	1108.24	1.76	-510415	1157	1088	950	881	743	1122	915	146	305	500	610	1	1	29113574	337	15.88	0.98	12	108.76	73.00	1183.00	1417	20241211	-18.21	480	20240805	141.46	1223	-5.23	20250103	812	42.73	20250102	1417	-18.21	20241211	480	141.46	20240805	0.00	N	011080	500	145 억	513063	N	N	N	00	N
126	20250103	120236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1168	149	2	14.62	31332360311	28443130	297.22	1020	1223	951	1324	714	1019	1101.60	1.76	-519115	1157	1088	950	881	743	1122	915	146	305	500	610	1	1	29113574	340	16.00	0.99	12	97.70	73.00	1183.00	1417	20241211	-17.57	480	20240805	143.33	1223	-4.50	20250103	812	43.84	20250102	1417	-17.57	20241211	480	143.33	20240805	0.00	N	011080	500	145 억	513063	N	N	N	00	N
127	20250103	110237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1168	149	2	14.62	22911098842	21319038	222.78	1020	1223	951	1324	714	1019	1074.69	1.76	-511960	1157	1088	950	881	743	1122	915	146	305	500	610	1	1	29113574	340	16.00	0.99	12	73.23	73.00	1183.00	1417	20241211	-17.57	480	20240805	143.33	1223	-4.50	20250103	812	43.84	20250102	1417	-17.57	20241211	480	143.33	20240805	0.00	N	011080	500	145 억	513063	N	N	N	00	N
128	20250103	100236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	986	-33	5	-3.24	8928175696	8816744	92.13	1020	1120	951	1324	714	1019	1012.63	1.76	-316657	1157	1088	950	881	743	1122	915	146	305	500	610	1	1	29113574	287	13.51	0.83	12	30.28	73.00	1183.00	1417	20241211	-30.42	480	20240805	105.42	1120	-11.96	20250103	812	21.43	20250102	1417	-30.42	20241211	480	105.42	20240805	0.00	N	011080	500	145 억	513063	N	N	N	00	N
129	20250103	090237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1024	5	2	0.49	3328940732	3151204	32.93	1020	1120	999	1324	714	1019	1056.48	1.76	-49847	1157	1088	950	881	743	1122	915	146	305	500	610	1	1	29113574	298	14.03	0.87	12	10.82	73.00	1183.00	1417	20241211	-27.73	480	20240805	113.33	1120	-8.57	20250103	812	26.11	20250102	1417	-27.73	20241211	480	113.33	20240805	0.00	N	011080	500	145 억	513063	N	N	N	00	N
130	20250102	160236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1019	235	1	29.97	8985470499	9567701	714.97	830	1019	812	1019	549	784	939.23	0.85	382950	848	816	778	746	708	832	762	146	235	500	470	1	1	29113574	297	13.96	0.86	12	32.86	73.00	1183.00	1417	20241211	-28.09	480	20240805	112.29	1019	0.00	20250102	812	25.49	20250102	1417	-28.09	20241211	480	112.29	20240805	0.00	N	011080	500	145 억	246918	N	N	N	00	N
131	20250102	150237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1019	235	1	29.97	8974591655	9557025	714.17	830	1019	812	1019	549	784	939.15	0.85	385045	848	816	778	746	708	832	762	146	235	500	470	1	1	29113574	297	13.96	0.86	12	32.83	73.00	1183.00	1417	20241211	-28.09	480	20240805	112.29	1019	0.00	20250102	812	25.49	20250102	1417	-28.09	20241211	480	112.29	20240805	0.00	N	011080	500	145 억	246918	N	N	N	00	N
132	20250102	140235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1019	235	1	29.97	8467831746	9059714	677.01	830	1019	812	1019	549	784	934.77	0.85	385045	848	816	778	746	708	832	762	146	235	500	470	1	1	29113574	297	13.96	0.86	12	31.12	73.00	1183.00	1417	20241211	-28.09	480	20240805	112.29	1019	0.00	20250102	812	25.49	20250102	1417	-28.09	20241211	480	112.29	20240805	0.00	N	011080	500	145 억	246918	N	N	N	00	N
133	20250102	130235	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1019	235	1	29.97	8376880901	8970459	670.34	830	1019	812	1019	549	784	933.93	0.85	385045	848	816	778	746	708	832	762	146	235	500	470	1	1	29113574	297	13.96	0.86	12	30.81	73.00	1183.00	1417	20241211	-28.09	480	20240805	112.29	1019	0.00	20250102	812	25.49	20250102	1417	-28.09	20241211	480	112.29	20240805	0.00	N	011080	500	145 억	246918	N	N	N	00	N
134	20250102	120236	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	962	178	2	22.70	5089496936	5655956	422.65	830	980	812	1019	549	784	899.97	0.85	80975	848	816	778	746	708	832	762	146	235	500	470	1	1	29113574	280	13.18	0.81	12	19.43	73.00	1183.00	1417	20241211	-32.11	480	20240805	100.42	980	-1.84	20250102	812	18.47	20250102	1417	-32.11	20241211	480	100.42	20240805	0.00	N	011080	500	145 억	246918	N	N	N	00	N
135	20250102	110228	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	880	96	2	12.24	2471175584	2828159	211.34	830	924	812	1019	549	784	873.97	0.85	-50469	848	816	778	746	708	832	762	146	235	500	470	1	1	29113574	256	12.05	0.74	12	9.71	73.00	1183.00	1417	20241211	-37.90	480	20240805	83.33	924	-4.76	20250102	812	8.37	20250102	1417	-37.90	20241211	480	83.33	20240805	0.00	N	011080	500	145 억	246918	N	N	N	00	N
136	20250102	100234	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	822	38	2	4.85	193460214	231627	17.31	830	858	820	1019	549	784	836.59	0.85	-40166	848	816	778	746	708	832	762	146	235	500	470	1	1	29113574	239	11.26	0.69	12	0.80	73.00	1183.00	1417	20241211	-41.99	480	20240805	71.25	858	-4.20	20250102	820	0.24	20250102	1417	-41.99	20241211	480	71.25	20240805	0.00	N	011080	500	145 억	246918	N	N	N	00	N
137	20250102	090233	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	784	0	3	0.00	0	0	0.00	0	0	0	1019	549	784	0.00	0.85	0	848	816	778	746	708	832	762	146	235	500	470	1	1	29113574	228	10.74	0.66	12	0.00	73.00	1183.00	1417	20241211	-44.67	480	20240805	63.33	0	0.00	0	0	0.00	0	1417	-44.67	20241211	480	63.33	20240805	0.00	N	011080	500	145 억	246918	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History