KissMeData/098660/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160813	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2610	-5	5	-0.19	21110130	8083	87.36	2610	2620	2590	3395	1835	2615	2611.67	0.16	-587	2655	2635	2600	2580	2545	2642	2587	63	780	500	1770	5	1	12500976	326	16.11	1.03	12	0.06	162.00	2541.00	3650	20241007	-28.49	1760	20240806	48.30	3005	-13.14	20250210	2415	8.07	20250131	3650	-28.49	20241007	1760	48.30	20240806	0.03	N	098660	500	62 억	20497	N	N	N	N
3	20250228	150817	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2615	0	3	0.00	18878590	7228	78.12	2610	2620	2590	3395	1835	2615	2611.87	0.16	-564	2655	2635	2600	2580	2545	2642	2587	63	780	500	1770	5	1	12500976	327	16.14	1.03	12	0.06	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	3005	-12.98	20250210	2415	8.28	20250131	3650	-28.36	20241007	1760	48.58	20240806	0.03	N	098660	500	62 억	20497	N	N	N	N
4	20250228	140819	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2605	-10	5	-0.38	6017445	2307	24.93	2610	2620	2590	3395	1835	2615	2608.34	0.16	-584	2655	2635	2600	2580	2545	2642	2587	63	780	500	1770	5	1	12500976	326	16.08	1.03	12	0.02	162.00	2541.00	3650	20241007	-28.63	1760	20240806	48.01	3005	-13.31	20250210	2415	7.87	20250131	3650	-28.63	20241007	1760	48.01	20240806	0.03	N	098660	500	62 억	20497	N	N	N	N
5	20250228	130815	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2610	-5	5	-0.19	3818585	1462	15.80	2610	2620	2600	3395	1835	2615	2611.89	0.16	-372	2655	2635	2600	2580	2545	2642	2587	63	780	500	1770	5	1	12500976	326	16.11	1.03	12	0.01	162.00	2541.00	3650	20241007	-28.49	1760	20240806	48.30	3005	-13.14	20250210	2415	8.07	20250131	3650	-28.49	20241007	1760	48.30	20240806	0.03	N	098660	500	62 억	20497	N	N	N	N
6	20250228	120812	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2610	-5	5	-0.19	3818585	1462	15.80	2610	2620	2600	3395	1835	2615	2611.89	0.16	-372	2655	2635	2600	2580	2545	2642	2587	63	780	500	1770	5	1	12500976	326	16.11	1.03	12	0.01	162.00	2541.00	3650	20241007	-28.49	1760	20240806	48.30	3005	-13.14	20250210	2415	8.07	20250131	3650	-28.49	20241007	1760	48.30	20240806	0.03	N	098660	500	62 억	20497	N	N	N	N
7	20250228	110812	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2620	5	2	0.19	3813360	1460	15.78	2610	2620	2600	3395	1835	2615	2611.89	0.16	-371	2655	2635	2600	2580	2545	2642	2587	63	780	500	1770	5	1	12500976	328	16.17	1.03	12	0.01	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	3005	-12.81	20250210	2415	8.49	20250131	3650	-28.22	20241007	1760	48.86	20240806	0.03	N	098660	500	62 억	20497	N	N	N	N
8	20250228	100810	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2610	-5	5	-0.19	1664050	638	6.90	2610	2615	2600	3395	1835	2615	2608.23	0.16	-322	2655	2635	2600	2580	2545	2642	2587	63	780	500	1770	5	1	12500976	326	16.11	1.03	12	0.01	162.00	2541.00	3650	20241007	-28.49	1760	20240806	48.30	3005	-13.14	20250210	2415	8.07	20250131	3650	-28.49	20241007	1760	48.30	20240806	0.03	N	098660	500	62 억	20497	N	N	N	N
9	20250228	090814	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2615	0	3	0.00	0	0	0.00	0	0	0	3395	1835	2615	0.00	0.16	0	2655	2635	2600	2580	2545	2642	2587	63	780	500	1770	5	1	12500976	327	16.14	1.03	12	0.00	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	3005	-12.98	20250210	2415	8.28	20250131	3650	-28.36	20241007	1760	48.58	20240806	0.03	N	098660	500	62 억	20497	N	N	N	N
10	20250227	160806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2615	0	3	0.00	24077080	9252	46.31	2615	2620	2565	3395	1835	2615	2602.36	0.19	-3046	2678	2646	2618	2586	2558	2632	2572	63	780	500	1770	5	1	12500976	327	16.14	1.03	12	0.07	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	3005	-12.98	20250210	2415	8.28	20250131	3650	-28.36	20241007	1760	48.58	20240806	0.03	N	098660	500	62 억	23522	N	N	N	N
11	20250227	150805	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2615	0	3	0.00	14138490	5430	27.18	2615	2620	2565	3395	1835	2615	2603.77	0.19	-2098	2678	2646	2618	2586	2558	2632	2572	63	780	500	1770	5	1	12500976	327	16.14	1.03	12	0.04	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	3005	-12.98	20250210	2415	8.28	20250131	3650	-28.36	20241007	1760	48.58	20240806	0.03	N	098660	500	62 억	23522	N	N	N	N
12	20250227	140809	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2615	0	3	0.00	12888300	4951	24.78	2615	2620	2565	3395	1835	2615	2603.17	0.19	-2004	2678	2646	2618	2586	2558	2632	2572	63	780	500	1770	5	1	12500976	327	16.14	1.03	12	0.04	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	3005	-12.98	20250210	2415	8.28	20250131	3650	-28.36	20241007	1760	48.58	20240806	0.03	N	098660	500	62 억	23522	N	N	N	N
13	20250227	130806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2620	5	2	0.19	12556790	4824	24.14	2615	2620	2565	3395	1835	2615	2602.98	0.19	-1884	2678	2646	2618	2586	2558	2632	2572	63	780	500	1770	5	1	12500976	328	16.17	1.03	12	0.04	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	3005	-12.81	20250210	2415	8.49	20250131	3650	-28.22	20241007	1760	48.86	20240806	0.03	N	098660	500	62 억	23522	N	N	N	N
14	20250227	120803	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2620	5	2	0.19	12556790	4824	24.14	2615	2620	2565	3395	1835	2615	2602.98	0.19	-1884	2678	2646	2618	2586	2558	2632	2572	63	780	500	1770	5	1	12500976	328	16.17	1.03	12	0.04	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	3005	-12.81	20250210	2415	8.49	20250131	3650	-28.22	20241007	1760	48.86	20240806	0.03	N	098660	500	62 억	23522	N	N	N	N
15	20250227	110810	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2600	-15	5	-0.57	4978055	1909	9.55	2615	2620	2585	3395	1835	2615	2607.68	0.19	-1607	2678	2646	2618	2586	2558	2632	2572	63	780	500	1770	5	1	12500976	325	16.05	1.02	12	0.02	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3005	-13.48	20250210	2415	7.66	20250131	3650	-28.77	20241007	1760	47.73	20240806	0.03	N	098660	500	62 억	23522	N	N	N	N
16	20250227	100831	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2610	-5	5	-0.19	117035	45	0.23	2615	2620	2585	3395	1835	2615	2600.78	0.19	-17	2678	2646	2618	2586	2558	2632	2572	63	780	500	1770	5	1	12500976	326	16.11	1.03	12	0.00	162.00	2541.00	3650	20241007	-28.49	1760	20240806	48.30	3005	-13.14	20250210	2415	8.07	20250131	3650	-28.49	20241007	1760	48.30	20240806	0.03	N	098660	500	62 억	23522	N	N	N	N
17	20250227	090836	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2585	-30	5	-1.15	46560	18	0.09	2615	2615	2585	3395	1835	2615	2586.67	0.19	0	2678	2646	2618	2586	2558	2632	2572	63	780	500	1770	5	1	12500976	323	15.96	1.02	12	0.00	162.00	2541.00	3650	20241007	-29.18	1760	20240806	46.88	3005	-13.98	20250210	2415	7.04	20250131	3650	-29.18	20241007	1760	46.88	20240806	0.03	N	098660	500	62 억	23522	N	N	N	N
18	20250226	160806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2615	-25	5	-0.95	52221085	19979	40.79	2640	2650	2590	3430	1850	2640	2613.80	0.19	-630	2830	2735	2655	2560	2480	2695	2520	63	790	500	1790	5	1	12500976	327	16.14	1.03	12	0.16	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	3005	-12.98	20250210	2415	8.28	20250131	3650	-28.36	20241007	1760	48.58	20240806	0.03	N	098660	500	62 억	24119	N	N	N	N
19	20250226	150809	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2605	-35	5	-1.33	40212415	15380	31.40	2640	2650	2590	3430	1850	2640	2614.59	0.19	256	2830	2735	2655	2560	2480	2695	2520	63	790	500	1790	5	1	12500976	326	16.08	1.03	12	0.12	162.00	2541.00	3650	20241007	-28.63	1760	20240806	48.01	3005	-13.31	20250210	2415	7.87	20250131	3650	-28.63	20241007	1760	48.01	20240806	0.03	N	098660	500	62 억	24119	N	N	N	N
20	20250226	140808	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2600	-40	5	-1.52	34903470	13334	27.22	2640	2650	2595	3430	1850	2640	2617.63	0.19	-292	2830	2735	2655	2560	2480	2695	2520	63	790	500	1790	5	1	12500976	325	16.05	1.02	12	0.11	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3005	-13.48	20250210	2415	7.66	20250131	3650	-28.77	20241007	1760	47.73	20240806	0.03	N	098660	500	62 억	24119	N	N	N	N
21	20250226	130806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2625	-15	5	-0.57	23418440	8922	18.22	2640	2650	2600	3430	1850	2640	2624.80	0.19	-333	2830	2735	2655	2560	2480	2695	2520	63	790	500	1790	5	1	12500976	328	16.20	1.03	12	0.07	162.00	2541.00	3650	20241007	-28.08	1760	20240806	49.15	3005	-12.65	20250210	2415	8.70	20250131	3650	-28.08	20241007	1760	49.15	20240806	0.03	N	098660	500	62 억	24119	N	N	N	N
22	20250226	120806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2620	-20	5	-0.76	21813150	8310	16.97	2640	2650	2600	3430	1850	2640	2624.93	0.19	-445	2830	2735	2655	2560	2480	2695	2520	63	790	500	1790	5	1	12500976	328	16.17	1.03	12	0.07	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	3005	-12.81	20250210	2415	8.49	20250131	3650	-28.22	20241007	1760	48.86	20240806	0.03	N	098660	500	62 억	24119	N	N	N	N
23	20250226	110805	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2630	-10	5	-0.38	6824850	2611	5.33	2640	2640	2600	3430	1850	2640	2613.88	0.19	-435	2830	2735	2655	2560	2480	2695	2520	63	790	500	1790	5	1	12500976	329	16.23	1.04	12	0.02	162.00	2541.00	3650	20241007	-27.95	1760	20240806	49.43	3005	-12.48	20250210	2415	8.90	20250131	3650	-27.95	20241007	1760	49.43	20240806	0.03	N	098660	500	62 억	24119	N	N	N	N
24	20250226	100803	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2600	-40	5	-1.52	2078385	793	1.62	2640	2640	2600	3430	1850	2640	2620.91	0.19	-282	2830	2735	2655	2560	2480	2695	2520	63	790	500	1790	5	1	12500976	325	16.05	1.02	12	0.01	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3005	-13.48	20250210	2415	7.66	20250131	3650	-28.77	20241007	1760	47.73	20240806	0.03	N	098660	500	62 억	24119	N	N	N	N
25	20250226	090811	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2640	0	3	0.00	504240	191	0.39	2640	2640	2640	3430	1850	2640	2640.00	0.19	-18	2830	2735	2655	2560	2480	2695	2520	63	790	500	1790	5	1	12500976	330	16.30	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3005	-12.15	20250210	2415	9.32	20250131	3650	-27.67	20241007	1760	50.00	20240806	0.03	N	098660	500	62 억	24119	N	N	N	N
26	20250225	160759	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2640	-105	5	-3.83	130144285	48979	158.64	2745	2750	2575	3565	1925	2745	2657.14	0.19	-277	2815	2780	2720	2685	2625	2797	2702	63	820	500	1860	5	1	12500976	330	16.30	1.04	12	0.39	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3005	-12.15	20250210	2415	9.32	20250131	3650	-27.67	20241007	1760	50.00	20240806	0.03	N	098660	500	62 억	24375	N	N	N	N
27	20250225	150801	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2670	-75	5	-2.73	71423095	26585	86.11	2745	2750	2650	3565	1925	2745	2686.59	0.19	698	2815	2780	2720	2685	2625	2797	2702	63	820	500	1860	5	1	12500976	334	16.48	1.05	12	0.21	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	3005	-11.15	20250210	2415	10.56	20250131	3650	-26.85	20241007	1760	51.70	20240806	0.03	N	098660	500	62 억	24375	N	N	N	N
28	20250225	140759	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2675	-70	5	-2.55	55509325	20609	66.75	2745	2750	2650	3565	1925	2745	2693.45	0.19	1029	2815	2780	2720	2685	2625	2797	2702	63	820	500	1860	5	1	12500976	334	16.51	1.05	12	0.16	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3005	-10.98	20250210	2415	10.77	20250131	3650	-26.71	20241007	1760	51.99	20240806	0.03	N	098660	500	62 억	24375	N	N	N	N
29	20250225	130804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2680	-65	5	-2.37	44595680	16511	53.48	2745	2750	2680	3565	1925	2745	2700.97	0.19	1014	2815	2780	2720	2685	2625	2797	2702	63	820	500	1860	5	1	12500976	335	16.54	1.05	12	0.13	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	3005	-10.82	20250210	2415	10.97	20250131	3650	-26.58	20241007	1760	52.27	20240806	0.03	N	098660	500	62 억	24375	N	N	N	N
30	20250225	120759	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2685	-60	5	-2.19	42719380	15811	51.21	2745	2750	2680	3565	1925	2745	2701.88	0.19	915	2815	2780	2720	2685	2625	2797	2702	63	820	500	1860	5	1	12500976	336	16.57	1.06	12	0.13	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	3005	-10.65	20250210	2415	11.18	20250131	3650	-26.44	20241007	1760	52.56	20240806	0.03	N	098660	500	62 억	24375	N	N	N	N
31	20250225	110800	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-25	5	-0.91	25007365	9216	29.85	2745	2750	2695	3565	1925	2745	2713.47	0.19	871	2815	2780	2720	2685	2625	2797	2702	63	820	500	1860	5	1	12500976	340	16.79	1.07	12	0.07	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	3005	-9.48	20250210	2415	12.63	20250131	3650	-25.48	20241007	1760	54.55	20240806	0.03	N	098660	500	62 억	24375	N	N	N	N
32	20250225	100758	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-5	5	-0.18	15185715	5581	18.08	2745	2750	2695	3565	1925	2745	2720.97	0.19	26	2815	2780	2720	2685	2625	2797	2702	63	820	500	1860	5	1	12500976	343	16.91	1.08	12	0.04	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	3005	-8.82	20250210	2415	13.46	20250131	3650	-24.93	20241007	1760	55.68	20240806	0.03	N	098660	500	62 억	24375	N	N	N	N
33	20250225	090804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2695	-50	5	-1.82	10484620	3865	12.52	2745	2750	2695	3565	1925	2745	2712.71	0.19	-1	2815	2780	2720	2685	2625	2797	2702	63	820	500	1860	5	1	12500976	337	16.64	1.06	12	0.03	162.00	2541.00	3650	20241007	-26.16	1760	20240806	53.12	3005	-10.32	20250210	2415	11.59	20250131	3650	-26.16	20241007	1760	53.12	20240806	0.03	N	098660	500	62 억	24375	N	N	N	N
34	20250224	160755	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-5	5	-0.18	83094455	30821	50.79	2700	2755	2660	3575	1925	2750	2696.03	0.20	-1200	2850	2800	2700	2650	2550	2825	2675	63	825	500	1870	5	1	12500976	343	16.94	1.08	12	0.25	162.00	2541.00	3650	20241007	-24.79	1760	20240806	55.97	3005	-8.65	20250210	2415	13.66	20250131	3650	-24.79	20241007	1760	55.97	20240806	0.03	N	098660	500	62 억	25540	N	N	N	N
35	20250224	150754	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-10	5	-0.36	77500085	28773	47.42	2700	2755	2660	3575	1925	2750	2693.50	0.20	-867	2850	2800	2700	2650	2550	2825	2675	63	825	500	1870	5	1	12500976	343	16.91	1.08	12	0.23	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	3005	-8.82	20250210	2415	13.46	20250131	3650	-24.93	20241007	1760	55.68	20240806	0.03	N	098660	500	62 억	25540	N	N	N	N
36	20250224	140752	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-5	5	-0.18	76058510	28247	46.55	2700	2750	2660	3575	1925	2750	2692.62	0.20	-742	2850	2800	2700	2650	2550	2825	2675	63	825	500	1870	5	1	12500976	343	16.94	1.08	12	0.23	162.00	2541.00	3650	20241007	-24.79	1760	20240806	55.97	3005	-8.65	20250210	2415	13.66	20250131	3650	-24.79	20241007	1760	55.97	20240806	0.03	N	098660	500	62 억	25540	N	N	N	N
37	20250224	130754	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2675	-75	5	-2.73	36275770	13536	22.31	2700	2720	2660	3575	1925	2750	2679.95	0.20	-317	2850	2800	2700	2650	2550	2825	2675	63	825	500	1870	5	1	12500976	334	16.51	1.05	12	0.11	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3005	-10.98	20250210	2415	10.77	20250131	3650	-26.71	20241007	1760	51.99	20240806	0.03	N	098660	500	62 억	25540	N	N	N	N
38	20250224	120752	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2680	-70	5	-2.55	20503125	7625	12.57	2700	2720	2680	3575	1925	2750	2688.93	0.20	-581	2850	2800	2700	2650	2550	2825	2675	63	825	500	1870	5	1	12500976	335	16.54	1.05	12	0.06	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	3005	-10.82	20250210	2415	10.97	20250131	3650	-26.58	20241007	1760	52.27	20240806	0.03	N	098660	500	62 억	25540	N	N	N	N
39	20250224	110749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	-60	5	-2.18	11189435	4158	6.85	2700	2720	2680	3575	1925	2750	2691.06	0.20	-549	2850	2800	2700	2650	2550	2825	2675	63	825	500	1870	5	1	12500976	336	16.60	1.06	12	0.03	162.00	2541.00	3650	20241007	-26.30	1760	20240806	52.84	3005	-10.48	20250210	2415	11.39	20250131	3650	-26.30	20241007	1760	52.84	20240806	0.03	N	098660	500	62 억	25540	N	N	N	N
40	20250224	100750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	-60	5	-2.18	8278680	3072	5.06	2700	2720	2685	3575	1925	2750	2694.88	0.20	-498	2850	2800	2700	2650	2550	2825	2675	63	825	500	1870	5	1	12500976	336	16.60	1.06	12	0.02	162.00	2541.00	3650	20241007	-26.30	1760	20240806	52.84	3005	-10.48	20250210	2415	11.39	20250131	3650	-26.30	20241007	1760	52.84	20240806	0.03	N	098660	500	62 억	25540	N	N	N	N
41	20250224	090756	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	-50	5	-1.82	1004385	372	0.61	2700	2700	2695	3575	1925	2750	2699.96	0.20	248	2850	2800	2700	2650	2550	2825	2675	63	825	500	1870	5	1	12500976	338	16.67	1.06	12	0.00	162.00	2541.00	3650	20241007	-26.03	1760	20240806	53.41	3005	-10.15	20250210	2415	11.80	20250131	3650	-26.03	20241007	1760	53.41	20240806	0.03	N	098660	500	62 억	25540	N	N	N	N
42	20250221	160748	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	20	2	0.73	160049270	60037	185.44	2730	2750	2600	3545	1915	2730	2665.84	0.28	-9416	2900	2815	2760	2675	2620	2787	2647	63	815	500	1850	5	1	12500976	344	16.98	1.08	12	0.48	162.00	2541.00	3650	20241007	-24.66	1760	20240806	56.25	3005	-8.49	20250210	2415	13.87	20250131	3650	-24.66	20241007	1760	56.25	20240806	0.03	N	098660	500	62 억	34935	N	N	N	N
43	20250221	150751	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2620	-110	5	-4.03	89291395	33808	104.42	2730	2735	2600	3545	1915	2730	2641.13	0.28	-8607	2900	2815	2760	2675	2620	2787	2647	63	815	500	1850	5	1	12500976	328	16.17	1.03	12	0.27	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	3005	-12.81	20250210	2415	8.49	20250131	3650	-28.22	20241007	1760	48.86	20240806	0.03	N	098660	500	62 억	34935	N	N	N	N
44	20250221	140751	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2620	-110	5	-4.03	74541365	28166	87.00	2730	2735	2615	3545	1915	2730	2646.50	0.28	-8409	2900	2815	2760	2675	2620	2787	2647	63	815	500	1850	5	1	12500976	328	16.17	1.03	12	0.23	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	3005	-12.81	20250210	2415	8.49	20250131	3650	-28.22	20241007	1760	48.86	20240806	0.03	N	098660	500	62 억	34935	N	N	N	N
45	20250221	130749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2630	-100	5	-3.66	63292185	23876	73.75	2730	2735	2620	3545	1915	2730	2650.87	0.28	-7581	2900	2815	2760	2675	2620	2787	2647	63	815	500	1850	5	1	12500976	329	16.23	1.04	12	0.19	162.00	2541.00	3650	20241007	-27.95	1760	20240806	49.43	3005	-12.48	20250210	2415	8.90	20250131	3650	-27.95	20241007	1760	49.43	20240806	0.03	N	098660	500	62 억	34935	N	N	N	N
46	20250221	120751	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	-80	5	-2.93	55857390	21057	65.04	2730	2735	2620	3545	1915	2730	2652.68	0.28	-6069	2900	2815	2760	2675	2620	2787	2647	63	815	500	1850	5	1	12500976	331	16.36	1.04	12	0.17	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3005	-11.81	20250210	2415	9.73	20250131	3650	-27.40	20241007	1760	50.57	20240806	0.03	N	098660	500	62 억	34935	N	N	N	N
47	20250221	110747	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2635	-95	5	-3.48	39036100	14701	45.41	2730	2735	2620	3545	1915	2730	2655.34	0.28	-3493	2900	2815	2760	2675	2620	2787	2647	63	815	500	1850	5	1	12500976	329	16.27	1.04	12	0.12	162.00	2541.00	3650	20241007	-27.81	1760	20240806	49.72	3005	-12.31	20250210	2415	9.11	20250131	3650	-27.81	20241007	1760	49.72	20240806	0.03	N	098660	500	62 억	34935	N	N	N	N
48	20250221	100749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2640	-90	5	-3.30	13792465	5137	15.87	2730	2735	2640	3545	1915	2730	2684.93	0.28	-2219	2900	2815	2760	2675	2620	2787	2647	63	815	500	1850	5	1	12500976	330	16.30	1.04	12	0.04	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3005	-12.15	20250210	2415	9.32	20250131	3650	-27.67	20241007	1760	50.00	20240806	0.03	N	098660	500	62 억	34935	N	N	N	N
49	20250221	090750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	-15	5	-0.55	1214890	445	1.37	2730	2735	2715	3545	1915	2730	2730.09	0.28	-228	2900	2815	2760	2675	2620	2787	2647	63	815	500	1850	5	1	12500976	339	16.76	1.07	12	0.00	162.00	2541.00	3650	20241007	-25.62	1760	20240806	54.26	3005	-9.65	20250210	2415	12.42	20250131	3650	-25.62	20241007	1760	54.26	20240806	0.03	N	098660	500	62 억	34935	N	N	N	N
50	20250220	160745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2730	-115	5	-4.04	88862065	32376	64.52	2845	2845	2705	3695	1995	2845	2744.69	0.32	-4918	2961	2902	2811	2752	2661	2932	2782	63	850	500	1930	5	1	12500976	341	16.85	1.07	12	0.26	162.00	2541.00	3650	20241007	-25.21	1760	20240806	55.11	3005	-9.15	20250210	2415	13.04	20250131	3650	-25.21	20241007	1760	55.11	20240806	0.03	N	098660	500	62 억	39507	N	N	N	N
51	20250220	150747	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	-110	5	-3.87	66598705	24225	48.28	2845	2845	2705	3695	1995	2845	2749.17	0.32	-3216	2961	2902	2811	2752	2661	2932	2782	63	850	500	1930	5	1	12500976	342	16.88	1.08	12	0.19	162.00	2541.00	3650	20241007	-25.07	1760	20240806	55.40	3005	-8.99	20250210	2415	13.25	20250131	3650	-25.07	20241007	1760	55.40	20240806	0.03	N	098660	500	62 억	39507	N	N	N	N
52	20250220	140748	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-95	5	-3.34	36704660	13258	26.42	2845	2845	2750	3695	1995	2845	2768.49	0.32	-2672	2961	2902	2811	2752	2661	2932	2782	63	850	500	1930	5	1	12500976	344	16.98	1.08	12	0.11	162.00	2541.00	3650	20241007	-24.66	1760	20240806	56.25	3005	-8.49	20250210	2415	13.87	20250131	3650	-24.66	20241007	1760	56.25	20240806	0.03	N	098660	500	62 억	39507	N	N	N	N
53	20250220	130745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-75	5	-2.64	32867985	11865	23.65	2845	2845	2750	3695	1995	2845	2770.16	0.32	-2367	2961	2902	2811	2752	2661	2932	2782	63	850	500	1930	5	1	12500976	346	17.10	1.09	12	0.09	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	3005	-7.82	20250210	2415	14.70	20250131	3650	-24.11	20241007	1760	57.39	20240806	0.03	N	098660	500	62 억	39507	N	N	N	N
54	20250220	120746	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-80	5	-2.81	26975020	9736	19.40	2845	2845	2750	3695	1995	2845	2770.65	0.32	-2094	2961	2902	2811	2752	2661	2932	2782	63	850	500	1930	5	1	12500976	346	17.07	1.09	12	0.08	162.00	2541.00	3650	20241007	-24.25	1760	20240806	57.10	3005	-7.99	20250210	2415	14.49	20250131	3650	-24.25	20241007	1760	57.10	20240806	0.03	N	098660	500	62 억	39507	N	N	N	N
55	20250220	110746	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-80	5	-2.81	26944605	9725	19.38	2845	2845	2750	3695	1995	2845	2770.65	0.32	-2094	2961	2902	2811	2752	2661	2932	2782	63	850	500	1930	5	1	12500976	346	17.07	1.09	12	0.08	162.00	2541.00	3650	20241007	-24.25	1760	20240806	57.10	3005	-7.99	20250210	2415	14.49	20250131	3650	-24.25	20241007	1760	57.10	20240806	0.03	N	098660	500	62 억	39507	N	N	N	N
56	20250220	100745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-45	5	-1.58	11099985	3981	7.93	2845	2845	2780	3695	1995	2845	2788.24	0.32	-183	2961	2902	2811	2752	2661	2932	2782	63	850	500	1930	5	1	12500976	350	17.28	1.10	12	0.03	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	3005	-6.82	20250210	2415	15.94	20250131	3650	-23.29	20241007	1760	59.09	20240806	0.03	N	098660	500	62 억	39507	N	N	N	N
57	20250220	090750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-35	5	-1.23	130450	46	0.09	2845	2845	2810	3695	1995	2845	2835.87	0.32	-20	2961	2902	2811	2752	2661	2932	2782	63	850	500	1930	5	1	12500976	351	17.35	1.11	12	0.00	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	3005	-6.49	20250210	2415	16.36	20250131	3650	-23.01	20241007	1760	59.66	20240806	0.03	N	098660	500	62 억	39507	N	N	N	N
58	20250219	160744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2845	0	3	0.00	140296565	50179	107.45	2810	2870	2720	3695	1995	2845	2795.92	0.32	-991	3035	2940	2870	2775	2705	2905	2740	63	850	500	1930	5	1	12500976	356	17.56	1.12	12	0.40	162.00	2541.00	3650	20241007	-22.05	1760	20240806	61.65	3005	-5.32	20250210	2415	17.81	20250131	3650	-22.05	20241007	1760	61.65	20240806	0.03	N	098660	500	62 억	39462	N	N	N	N
59	20250219	150745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	-85	5	-2.99	60218665	21874	46.84	2810	2810	2720	3695	1995	2845	2752.98	0.32	-494	3035	2940	2870	2775	2705	2905	2740	63	850	500	1930	5	1	12500976	345	17.04	1.09	12	0.17	162.00	2541.00	3650	20241007	-24.38	1760	20240806	56.82	3005	-8.15	20250210	2415	14.29	20250131	3650	-24.38	20241007	1760	56.82	20240806	0.03	N	098660	500	62 억	39462	N	N	N	N
60	20250219	140742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-125	5	-4.39	41964880	15273	32.70	2810	2810	2720	3695	1995	2845	2747.65	0.32	-299	3035	2940	2870	2775	2705	2905	2740	63	850	500	1930	5	1	12500976	340	16.79	1.07	12	0.12	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	3005	-9.48	20250210	2415	12.63	20250131	3650	-25.48	20241007	1760	54.55	20240806	0.03	N	098660	500	62 억	39462	N	N	N	N
61	20250219	130743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-100	5	-3.51	30329120	11006	23.57	2810	2810	2740	3695	1995	2845	2755.69	0.32	-297	3035	2940	2870	2775	2705	2905	2740	63	850	500	1930	5	1	12500976	343	16.94	1.08	12	0.09	162.00	2541.00	3650	20241007	-24.79	1760	20240806	55.97	3005	-8.65	20250210	2415	13.66	20250131	3650	-24.79	20241007	1760	55.97	20240806	0.03	N	098660	500	62 억	39462	N	N	N	N
62	20250219	120742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-95	5	-3.34	29452860	10687	22.88	2810	2810	2740	3695	1995	2845	2755.95	0.32	-305	3035	2940	2870	2775	2705	2905	2740	63	850	500	1930	5	1	12500976	344	16.98	1.08	12	0.09	162.00	2541.00	3650	20241007	-24.66	1760	20240806	56.25	3005	-8.49	20250210	2415	13.87	20250131	3650	-24.66	20241007	1760	56.25	20240806	0.03	N	098660	500	62 억	39462	N	N	N	N
63	20250219	110743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-75	5	-2.64	23733500	8603	18.42	2810	2810	2740	3695	1995	2845	2758.75	0.32	-873	3035	2940	2870	2775	2705	2905	2740	63	850	500	1930	5	1	12500976	346	17.10	1.09	12	0.07	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	3005	-7.82	20250210	2415	14.70	20250131	3650	-24.11	20241007	1760	57.39	20240806	0.03	N	098660	500	62 억	39462	N	N	N	N
64	20250219	100743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-80	5	-2.81	12371810	4469	9.57	2810	2810	2760	3695	1995	2845	2768.36	0.32	-628	3035	2940	2870	2775	2705	2905	2740	63	850	500	1930	5	1	12500976	346	17.07	1.09	12	0.04	162.00	2541.00	3650	20241007	-24.25	1760	20240806	57.10	3005	-7.99	20250210	2415	14.49	20250131	3650	-24.25	20241007	1760	57.10	20240806	0.03	N	098660	500	62 억	39462	N	N	N	N
65	20250219	090745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	-40	5	-1.41	494510	176	0.38	2810	2810	2805	3695	1995	2845	2809.72	0.32	-166	3035	2940	2870	2775	2705	2905	2740	63	850	500	1930	5	1	12500976	351	17.31	1.10	12	0.00	162.00	2541.00	3650	20241007	-23.15	1760	20240806	59.38	3005	-6.66	20250210	2415	16.15	20250131	3650	-23.15	20241007	1760	59.38	20240806	0.03	N	098660	500	62 억	39462	N	N	N	N
66	20250218	160741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2845	-120	5	-4.05	133301680	46701	553.07	2960	2965	2800	3850	2080	2965	2854.36	0.34	-2704	3031	2997	2941	2907	2851	3015	2925	63	885	500	2010	5	1	12500976	356	17.56	1.12	12	0.37	162.00	2541.00	3650	20241007	-22.05	1760	20240806	61.65	3005	-5.32	20250210	2415	17.81	20250131	3650	-22.05	20241007	1760	61.65	20240806	0.02	N	098660	500	62 억	42135	N	N	N	N
67	20250218	150742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-115	5	-3.88	120820145	42311	501.08	2960	2965	2800	3850	2080	2965	2855.53	0.34	-2370	3031	2997	2941	2907	2851	3015	2925	63	885	500	2010	5	1	12500976	356	17.59	1.12	12	0.34	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	3005	-5.16	20250210	2415	18.01	20250131	3650	-21.92	20241007	1760	61.93	20240806	0.02	N	098660	500	62 억	42135	N	N	N	N
68	20250218	140743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2820	-145	5	-4.89	79082460	27754	328.68	2960	2965	2800	3850	2080	2965	2849.41	0.34	-1057	3031	2997	2941	2907	2851	3015	2925	63	885	500	2010	5	1	12500976	353	17.41	1.11	12	0.22	162.00	2541.00	3650	20241007	-22.74	1760	20240806	60.23	3005	-6.16	20250210	2415	16.77	20250131	3650	-22.74	20241007	1760	60.23	20240806	0.02	N	098660	500	62 억	42135	N	N	N	N
69	20250218	130740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2845	-120	5	-4.05	53037965	18502	219.11	2960	2965	2810	3850	2080	2965	2866.61	0.34	-431	3031	2997	2941	2907	2851	3015	2925	63	885	500	2010	5	1	12500976	356	17.56	1.12	12	0.15	162.00	2541.00	3650	20241007	-22.05	1760	20240806	61.65	3005	-5.32	20250210	2415	17.81	20250131	3650	-22.05	20241007	1760	61.65	20240806	0.02	N	098660	500	62 억	42135	N	N	N	N
70	20250218	120742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-115	5	-3.88	44136350	15378	182.12	2960	2965	2810	3850	2080	2965	2870.10	0.34	-836	3031	2997	2941	2907	2851	3015	2925	63	885	500	2010	5	1	12500976	356	17.59	1.12	12	0.12	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	3005	-5.16	20250210	2415	18.01	20250131	3650	-21.92	20241007	1760	61.93	20240806	0.02	N	098660	500	62 억	42135	N	N	N	N
71	20250218	110740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2880	-85	5	-2.87	21072295	7273	86.13	2960	2965	2820	3850	2080	2965	2897.33	0.34	-491	3031	2997	2941	2907	2851	3015	2925	63	885	500	2010	5	1	12500976	360	17.78	1.13	12	0.06	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	3005	-4.16	20250210	2415	19.25	20250131	3650	-21.10	20241007	1760	63.64	20240806	0.02	N	098660	500	62 억	42135	N	N	N	N
72	20250218	100740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	-65	5	-2.19	12565895	4322	51.18	2960	2965	2820	3850	2080	2965	2907.43	0.34	-772	3031	2997	2941	2907	2851	3015	2925	63	885	500	2010	5	1	12500976	363	17.90	1.14	12	0.03	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3005	-3.49	20250210	2415	20.08	20250131	3650	-20.55	20241007	1760	64.77	20240806	0.02	N	098660	500	62 억	42135	N	N	N	N
73	20250218	090742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-15	5	-0.51	1988560	671	7.95	2960	2965	2950	3850	2080	2965	2963.58	0.34	-198	3031	2997	2941	2907	2851	3015	2925	63	885	500	2010	5	1	12500976	369	18.21	1.16	12	0.01	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3005	-1.83	20250210	2415	22.15	20250131	3650	-19.18	20241007	1760	67.61	20240806	0.02	N	098660	500	62 억	42135	N	N	N	N
74	20250217	160740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	5	2	0.17	24941490	8444	42.36	2955	2975	2885	3845	2075	2960	2953.75	0.34	-234	3046	3002	2926	2882	2806	3025	2905	63	885	500	2010	5	1	12500976	371	18.30	1.17	12	0.07	162.00	2541.00	3650	20241007	-18.77	1760	20240806	68.47	3005	-1.33	20250210	2415	22.77	20250131	3650	-18.77	20241007	1760	68.47	20240806	0.02	N	098660	500	62 억	42330	N	N	N	N
75	20250217	150739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2965	5	2	0.17	12959105	4399	22.07	2955	2965	2885	3845	2075	2960	2945.92	0.34	-211	3046	3002	2926	2882	2806	3025	2905	63	885	500	2010	5	1	12500976	371	18.30	1.17	12	0.04	162.00	2541.00	3650	20241007	-18.77	1760	20240806	68.47	3005	-1.33	20250210	2415	22.77	20250131	3650	-18.77	20241007	1760	68.47	20240806	0.02	N	098660	500	62 억	42330	N	N	N	N
76	20250217	140738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2945	-15	5	-0.51	10883670	3696	18.54	2955	2965	2885	3845	2075	2960	2944.72	0.34	-211	3046	3002	2926	2882	2806	3025	2905	63	885	500	2010	5	1	12500976	368	18.18	1.16	12	0.03	162.00	2541.00	3650	20241007	-19.32	1760	20240806	67.33	3005	-2.00	20250210	2415	21.95	20250131	3650	-19.32	20241007	1760	67.33	20240806	0.02	N	098660	500	62 억	42330	N	N	N	N
77	20250217	130740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2940	-20	5	-0.68	9931115	3372	16.91	2955	2965	2885	3845	2075	2960	2945.17	0.34	-198	3046	3002	2926	2882	2806	3025	2905	63	885	500	2010	5	1	12500976	368	18.15	1.16	12	0.03	162.00	2541.00	3650	20241007	-19.45	1760	20240806	67.05	3005	-2.16	20250210	2415	21.74	20250131	3650	-19.45	20241007	1760	67.05	20240806	0.02	N	098660	500	62 억	42330	N	N	N	N
78	20250217	120741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2945	-15	5	-0.51	9907560	3364	16.87	2955	2965	2885	3845	2075	2960	2945.17	0.34	-198	3046	3002	2926	2882	2806	3025	2905	63	885	500	2010	5	1	12500976	368	18.18	1.16	12	0.03	162.00	2541.00	3650	20241007	-19.32	1760	20240806	67.33	3005	-2.00	20250210	2415	21.95	20250131	3650	-19.32	20241007	1760	67.33	20240806	0.02	N	098660	500	62 억	42330	N	N	N	N
79	20250217	110740	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-10	5	-0.34	9579935	3253	16.32	2955	2965	2885	3845	2075	2960	2944.95	0.34	-100	3046	3002	2926	2882	2806	3025	2905	63	885	500	2010	5	1	12500976	369	18.21	1.16	12	0.03	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3005	-1.83	20250210	2415	22.15	20250131	3650	-19.18	20241007	1760	67.61	20240806	0.02	N	098660	500	62 억	42330	N	N	N	N
80	20250217	100737	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-10	5	-0.34	6585905	2239	11.23	2955	2960	2885	3845	2075	2960	2941.45	0.34	-58	3046	3002	2926	2882	2806	3025	2905	63	885	500	2010	5	1	12500976	369	18.21	1.16	12	0.02	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3005	-1.83	20250210	2415	22.15	20250131	3650	-19.18	20241007	1760	67.61	20240806	0.02	N	098660	500	62 억	42330	N	N	N	N
81	20250217	090739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-25	5	-0.84	2875640	979	4.91	2955	2960	2885	3845	2075	2960	2937.32	0.34	-18	3046	3002	2926	2882	2806	3025	2905	63	885	500	2010	5	1	12500976	367	18.12	1.16	12	0.01	162.00	2541.00	3650	20241007	-19.59	1760	20240806	66.76	3005	-2.33	20250210	2415	21.53	20250131	3650	-19.59	20241007	1760	66.76	20240806	0.02	N	098660	500	62 억	42330	N	N	N	N
82	20250214	160735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2960	5	2	0.17	57821380	19826	105.11	2950	2970	2850	3840	2070	2955	2916.44	0.36	-2276	3098	3026	2918	2846	2738	3062	2882	63	885	500	2000	5	1	12500976	370	18.27	1.16	12	0.16	162.00	2541.00	3650	20241007	-18.90	1760	20240806	68.18	3005	-1.50	20250210	2415	22.57	20250131	3650	-18.90	20241007	1760	68.18	20240806	0.02	N	098660	500	62 억	44543	N	N	N	N
83	20250214	150734	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2945	-10	5	-0.34	50146985	17232	91.36	2950	2970	2850	3840	2070	2955	2910.11	0.36	-1056	3098	3026	2918	2846	2738	3062	2882	63	885	500	2000	5	1	12500976	368	18.18	1.16	12	0.14	162.00	2541.00	3650	20241007	-19.32	1760	20240806	67.33	3005	-2.00	20250210	2415	21.95	20250131	3650	-19.32	20241007	1760	67.33	20240806	0.02	N	098660	500	62 억	44543	N	N	N	N
84	20250214	140735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	-60	5	-2.03	32872180	11351	60.18	2950	2965	2850	3840	2070	2955	2895.97	0.36	-538	3098	3026	2918	2846	2738	3062	2882	63	885	500	2000	5	1	12500976	362	17.87	1.14	12	0.09	162.00	2541.00	3650	20241007	-20.68	1760	20240806	64.49	3005	-3.66	20250210	2415	19.88	20250131	3650	-20.68	20241007	1760	64.49	20240806	0.02	N	098660	500	62 억	44543	N	N	N	N
85	20250214	130738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2905	-50	5	-1.69	27559330	9507	50.40	2950	2965	2850	3840	2070	2955	2898.85	0.36	-718	3098	3026	2918	2846	2738	3062	2882	63	885	500	2000	5	1	12500976	363	17.93	1.14	12	0.08	162.00	2541.00	3650	20241007	-20.41	1760	20240806	65.06	3005	-3.33	20250210	2415	20.29	20250131	3650	-20.41	20241007	1760	65.06	20240806	0.02	N	098660	500	62 억	44543	N	N	N	N
86	20250214	120735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	-55	5	-1.86	20111455	6942	36.80	2950	2965	2850	3840	2070	2955	2897.07	0.36	-259	3098	3026	2918	2846	2738	3062	2882	63	885	500	2000	5	1	12500976	363	17.90	1.14	12	0.06	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3005	-3.49	20250210	2415	20.08	20250131	3650	-20.55	20241007	1760	64.77	20240806	0.02	N	098660	500	62 억	44543	N	N	N	N
87	20250214	110731	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2880	-75	5	-2.54	16375825	5646	29.93	2950	2965	2850	3840	2070	2955	2900.43	0.36	-370	3098	3026	2918	2846	2738	3062	2882	63	885	500	2000	5	1	12500976	360	17.78	1.13	12	0.05	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	3005	-4.16	20250210	2415	19.25	20250131	3650	-21.10	20241007	1760	63.64	20240806	0.02	N	098660	500	62 억	44543	N	N	N	N
88	20250214	100733	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-20	5	-0.68	4718275	1605	8.51	2950	2965	2910	3840	2070	2955	2939.74	0.36	-380	3098	3026	2918	2846	2738	3062	2882	63	885	500	2000	5	1	12500976	367	18.12	1.16	12	0.01	162.00	2541.00	3650	20241007	-19.59	1760	20240806	66.76	3005	-2.33	20250210	2415	21.53	20250131	3650	-19.59	20241007	1760	66.76	20240806	0.02	N	098660	500	62 억	44543	N	N	N	N
89	20250214	090737	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	0	3	0.00	493410	167	0.89	2950	2955	2950	3840	2070	2955	2954.55	0.36	-28	3098	3026	2918	2846	2738	3062	2882	63	885	500	2000	5	1	12500976	369	18.24	1.16	12	0.00	162.00	2541.00	3650	20241007	-19.04	1760	20240806	67.90	3005	-1.66	20250210	2415	22.36	20250131	3650	-19.04	20241007	1760	67.90	20240806	0.02	N	098660	500	62 억	44543	N	N	N	N
90	20250213	160728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	70	2	2.43	54444255	18861	79.18	2860	2990	2810	3750	2020	2885	2886.60	0.36	-515	3018	2951	2833	2766	2648	2985	2800	63	865	500	1960	5	1	12500976	369	18.24	1.16	12	0.15	162.00	2541.00	3650	20241007	-19.04	1760	20240806	67.90	3005	-1.66	20250210	2415	22.36	20250131	3650	-19.04	20241007	1760	67.90	20240806	0.02	N	098660	500	62 억	45036	N	N	N	N
91	20250213	150729	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	65	2	2.25	52192550	18099	75.98	2860	2990	2810	3750	2020	2885	2883.73	0.36	-486	3018	2951	2833	2766	2648	2985	2800	63	865	500	1960	5	1	12500976	369	18.21	1.16	12	0.14	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3005	-1.83	20250210	2415	22.15	20250131	3650	-19.18	20241007	1760	67.61	20240806	0.02	N	098660	500	62 억	45036	N	N	N	N
92	20250213	140727	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-45	5	-1.56	7441740	2629	11.04	2860	2860	2810	3750	2020	2885	2830.64	0.36	-11	3018	2951	2833	2766	2648	2985	2800	63	865	500	1960	5	1	12500976	355	17.53	1.12	12	0.02	162.00	2541.00	3650	20241007	-22.19	1760	20240806	61.36	3005	-5.49	20250210	2415	17.60	20250131	3650	-22.19	20241007	1760	61.36	20240806	0.02	N	098660	500	62 억	45036	N	N	N	N
93	20250213	130727	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	-50	5	-1.73	6927755	2448	10.28	2860	2860	2810	3750	2020	2885	2829.97	0.36	-11	3018	2951	2833	2766	2648	2985	2800	63	865	500	1960	5	1	12500976	354	17.50	1.12	12	0.02	162.00	2541.00	3650	20241007	-22.33	1760	20240806	61.08	3005	-5.66	20250210	2415	17.39	20250131	3650	-22.33	20241007	1760	61.08	20240806	0.02	N	098660	500	62 억	45036	N	N	N	N
94	20250213	120728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-75	5	-2.60	5492080	1938	8.14	2860	2860	2810	3750	2020	2885	2833.89	0.36	-44	3018	2951	2833	2766	2648	2985	2800	63	865	500	1960	5	1	12500976	351	17.35	1.11	12	0.02	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	3005	-6.49	20250210	2415	16.36	20250131	3650	-23.01	20241007	1760	59.66	20240806	0.02	N	098660	500	62 억	45036	N	N	N	N
95	20250213	110726	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	-45	5	-1.56	1877515	658	2.76	2860	2860	2820	3750	2020	2885	2853.37	0.36	-44	3018	2951	2833	2766	2648	2985	2800	63	865	500	1960	5	1	12500976	355	17.53	1.12	12	0.01	162.00	2541.00	3650	20241007	-22.19	1760	20240806	61.36	3005	-5.49	20250210	2415	17.60	20250131	3650	-22.19	20241007	1760	61.36	20240806	0.02	N	098660	500	62 억	45036	N	N	N	N
96	20250213	100728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2825	-60	5	-2.08	1840785	645	2.71	2860	2860	2825	3750	2020	2885	2853.93	0.36	-48	3018	2951	2833	2766	2648	2985	2800	63	865	500	1960	5	1	12500976	353	17.44	1.11	12	0.01	162.00	2541.00	3650	20241007	-22.60	1760	20240806	60.51	3005	-5.99	20250210	2415	16.98	20250131	3650	-22.60	20241007	1760	60.51	20240806	0.02	N	098660	500	62 억	45036	N	N	N	N
97	20250213	090724	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-35	5	-1.21	1349015	472	1.98	2860	2860	2850	3750	2020	2885	2858.08	0.36	92	3018	2951	2833	2766	2648	2985	2800	63	865	500	1960	5	1	12500976	356	17.59	1.12	12	0.00	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	3005	-5.16	20250210	2415	18.01	20250131	3650	-21.92	20241007	1760	61.93	20240806	0.02	N	098660	500	62 억	45036	N	N	N	N
98	20250212	160722	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2885	-15	5	-0.52	67252420	23821	1568.20	2875	2900	2715	3770	2030	2900	2823.24	0.38	-2180	2993	2946	2923	2876	2853	2935	2865	63	870	500	1970	5	1	12500976	361	17.81	1.14	12	0.19	162.00	2541.00	3650	20241007	-20.96	1760	20240806	63.92	3005	-3.99	20250210	2415	19.46	20250131	3650	-20.96	20241007	1760	63.92	20240806	0.02	N	098660	500	62 억	47195	N	N	N	N
99	20250212	150722	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2885	-15	5	-0.52	43056200	15382	1012.64	2875	2900	2715	3770	2030	2900	2799.13	0.38	196	2993	2946	2923	2876	2853	2935	2865	63	870	500	1970	5	1	12500976	361	17.81	1.14	12	0.12	162.00	2541.00	3650	20241007	-20.96	1760	20240806	63.92	3005	-3.99	20250210	2415	19.46	20250131	3650	-20.96	20241007	1760	63.92	20240806	0.02	N	098660	500	62 억	47195	N	N	N	N
100	20250212	140723	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-100	5	-3.45	14888460	5235	344.63	2875	2890	2800	3770	2030	2900	2844.02	0.38	47	2993	2946	2923	2876	2853	2935	2865	63	870	500	1970	5	1	12500976	350	17.28	1.10	12	0.04	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	3005	-6.82	20250210	2415	15.94	20250131	3650	-23.29	20241007	1760	59.09	20240806	0.02	N	098660	500	62 억	47195	N	N	N	N
101	20250212	130725	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2880	-20	5	-0.69	5625995	1958	128.90	2875	2890	2860	3770	2030	2900	2873.34	0.38	-386	2993	2946	2923	2876	2853	2935	2865	63	870	500	1970	5	1	12500976	360	17.78	1.13	12	0.02	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	3005	-4.16	20250210	2415	19.25	20250131	3650	-21.10	20241007	1760	63.64	20240806	0.02	N	098660	500	62 억	47195	N	N	N	N
102	20250212	120722	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	-40	5	-1.38	5623115	1957	128.83	2875	2890	2860	3770	2030	2900	2873.33	0.38	-386	2993	2946	2923	2876	2853	2935	2865	63	870	500	1970	5	1	12500976	358	17.65	1.13	12	0.02	162.00	2541.00	3650	20241007	-21.64	1760	20240806	62.50	3005	-4.83	20250210	2415	18.43	20250131	3650	-21.64	20241007	1760	62.50	20240806	0.02	N	098660	500	62 억	47195	N	N	N	N
103	20250212	110721	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2885	-15	5	-0.52	5249270	1827	120.28	2875	2890	2865	3770	2030	2900	2873.16	0.38	-306	2993	2946	2923	2876	2853	2935	2865	63	870	500	1970	5	1	12500976	361	17.81	1.14	12	0.01	162.00	2541.00	3650	20241007	-20.96	1760	20240806	63.92	3005	-3.99	20250210	2415	19.46	20250131	3650	-20.96	20241007	1760	63.92	20240806	0.02	N	098660	500	62 억	47195	N	N	N	N
104	20250212	100715	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	-25	5	-0.86	3716800	1295	85.25	2875	2875	2865	3770	2030	2900	2870.12	0.38	-259	2993	2946	2923	2876	2853	2935	2865	63	870	500	1970	5	1	12500976	359	17.75	1.13	12	0.01	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	3005	-4.33	20250210	2415	19.05	20250131	3650	-21.23	20241007	1760	63.35	20240806	0.02	N	098660	500	62 억	47195	N	N	N	N
105	20250212	090722	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	-25	5	-0.86	5750	2	0.13	2875	2875	2875	3770	2030	2900	2875.00	0.38	0	2993	2946	2923	2876	2853	2935	2865	63	870	500	1970	5	1	12500976	359	17.75	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	3005	-4.33	20250210	2415	19.05	20250131	3650	-21.23	20241007	1760	63.35	20240806	0.02	N	098660	500	62 억	47195	N	N	N	N
106	20250211	160724	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	-70	5	-2.36	4447125	1519	3.14	2970	2970	2900	3860	2080	2970	2927.67	0.38	-320	3053	3011	2963	2921	2873	2987	2897	63	890	500	2010	5	1	12500976	363	17.90	1.14	12	0.01	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3005	-3.49	20250210	2415	20.08	20250131	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	47494	N	N	N	N
107	20250211	150723	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2905	-65	5	-2.19	3817290	1303	2.69	2970	2970	2905	3860	2080	2970	2929.62	0.38	-278	3053	3011	2963	2921	2873	2987	2897	63	890	500	2010	5	1	12500976	363	17.93	1.14	12	0.01	162.00	2541.00	3650	20241007	-20.41	1760	20240806	65.06	3005	-3.33	20250210	2415	20.29	20250131	3650	-20.41	20241007	1760	65.06	20240806	0.04	N	098660	500	62 억	47494	N	N	N	N
108	20250211	140724	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-40	5	-1.35	3671920	1253	2.59	2970	2970	2905	3860	2080	2970	2930.50	0.38	-278	3053	3011	2963	2921	2873	2987	2897	63	890	500	2010	5	1	12500976	366	18.09	1.15	12	0.01	162.00	2541.00	3650	20241007	-19.73	1760	20240806	66.48	3005	-2.50	20250210	2415	21.33	20250131	3650	-19.73	20241007	1760	66.48	20240806	0.04	N	098660	500	62 억	47494	N	N	N	N
109	20250211	130723	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-20	5	-0.67	2762285	942	1.95	2970	2970	2905	3860	2080	2970	2932.36	0.38	-44	3053	3011	2963	2921	2873	2987	2897	63	890	500	2010	5	1	12500976	369	18.21	1.16	12	0.01	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3005	-1.83	20250210	2415	22.15	20250131	3650	-19.18	20241007	1760	67.61	20240806	0.04	N	098660	500	62 억	47494	N	N	N	N
110	20250211	120722	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-20	5	-0.67	669575	227	0.47	2970	2970	2945	3860	2080	2970	2949.67	0.38	-45	3053	3011	2963	2921	2873	2987	2897	63	890	500	2010	5	1	12500976	369	18.21	1.16	12	0.00	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3005	-1.83	20250210	2415	22.15	20250131	3650	-19.18	20241007	1760	67.61	20240806	0.04	N	098660	500	62 억	47494	N	N	N	N
111	20250211	110723	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-20	5	-0.67	613615	208	0.43	2970	2970	2945	3860	2080	2970	2950.07	0.38	-26	3053	3011	2963	2921	2873	2987	2897	63	890	500	2010	5	1	12500976	369	18.21	1.16	12	0.00	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3005	-1.83	20250210	2415	22.15	20250131	3650	-19.18	20241007	1760	67.61	20240806	0.04	N	098660	500	62 억	47494	N	N	N	N
112	20250211	100724	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-20	5	-0.67	8870	3	0.01	2970	2970	2950	3860	2080	2970	2956.67	0.38	0	3053	3011	2963	2921	2873	2987	2897	63	890	500	2010	5	1	12500976	369	18.21	1.16	12	0.00	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3005	-1.83	20250210	2415	22.15	20250131	3650	-19.18	20241007	1760	67.61	20240806	0.04	N	098660	500	62 억	47494	N	N	N	N
113	20250211	090726	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2970	0	3	0.00	2970	1	0.00	2970	2970	2970	3860	2080	2970	2970.00	0.38	0	3053	3011	2963	2921	2873	2987	2897	63	890	500	2010	5	1	12500976	371	18.33	1.17	12	0.00	162.00	2541.00	3650	20241007	-18.63	1760	20240806	68.75	3005	-1.16	20250210	2415	22.98	20250131	3650	-18.63	20241007	1760	68.75	20240806	0.04	N	098660	500	62 억	47494	N	N	N	N
114	20250210	160720	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2970	-15	5	-0.50	142801600	48402	93.61	2980	3005	2915	3880	2090	2985	2950.31	0.38	300	3078	3031	2938	2891	2798	3055	2915	63	895	500	2020	5	1	12500976	371	18.33	1.17	12	0.39	162.00	2541.00	3650	20241007	-18.63	1760	20240806	68.75	3005	-1.16	20250210	2415	22.98	20250131	3650	-18.63	20241007	1760	68.75	20240806	0.04	N	098660	500	62 억	47173	N	N	N	N
115	20250210	150719	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-55	5	-1.84	126041220	42753	82.68	2980	3005	2920	3880	2090	2985	2948.13	0.38	1389	3078	3031	2938	2891	2798	3055	2915	63	895	500	2020	5	1	12500976	366	18.09	1.15	12	0.34	162.00	2541.00	3650	20241007	-19.73	1760	20240806	66.48	3005	-2.50	20250210	2415	21.33	20250131	3650	-19.73	20241007	1760	66.48	20240806	0.04	N	098660	500	62 억	47173	N	N	N	N
116	20250210	140718	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2925	-60	5	-2.01	115294920	39078	75.58	2980	3005	2920	3880	2090	2985	2950.38	0.38	645	3078	3031	2938	2891	2798	3055	2915	63	895	500	2020	5	1	12500976	366	18.06	1.15	12	0.31	162.00	2541.00	3650	20241007	-19.86	1760	20240806	66.19	3005	-2.66	20250210	2415	21.12	20250131	3650	-19.86	20241007	1760	66.19	20240806	0.04	N	098660	500	62 억	47173	N	N	N	N
117	20250210	130720	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-50	5	-1.68	97140960	32891	63.61	2980	3005	2920	3880	2090	2985	2953.42	0.38	556	3078	3031	2938	2891	2798	3055	2915	63	895	500	2020	5	1	12500976	367	18.12	1.16	12	0.26	162.00	2541.00	3650	20241007	-19.59	1760	20240806	66.76	3005	-2.33	20250210	2415	21.53	20250131	3650	-19.59	20241007	1760	66.76	20240806	0.04	N	098660	500	62 억	47173	N	N	N	N
118	20250210	120717	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2940	-45	5	-1.51	94865290	32113	62.11	2980	3005	2920	3880	2090	2985	2954.11	0.38	555	3078	3031	2938	2891	2798	3055	2915	63	895	500	2020	5	1	12500976	368	18.15	1.16	12	0.26	162.00	2541.00	3650	20241007	-19.45	1760	20240806	67.05	3005	-2.16	20250210	2415	21.74	20250131	3650	-19.45	20241007	1760	67.05	20240806	0.04	N	098660	500	62 억	47173	N	N	N	N
119	20250210	110714	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-30	5	-1.01	60377740	20338	39.33	2980	3005	2930	3880	2090	2985	2968.72	0.38	289	3078	3031	2938	2891	2798	3055	2915	63	895	500	2020	5	1	12500976	369	18.24	1.16	12	0.16	162.00	2541.00	3650	20241007	-19.04	1760	20240806	67.90	3005	-1.66	20250210	2415	22.36	20250131	3650	-19.04	20241007	1760	67.90	20240806	0.04	N	098660	500	62 억	47173	N	N	N	N
120	20250210	100715	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2970	-15	5	-0.50	7797680	2635	5.10	2980	2980	2935	3880	2090	2985	2959.27	0.38	-172	3078	3031	2938	2891	2798	3055	2915	63	895	500	2020	5	1	12500976	371	18.33	1.17	12	0.02	162.00	2541.00	3650	20241007	-18.63	1760	20240806	68.75	2985	-0.50	20250207	2415	22.98	20250131	3650	-18.63	20241007	1760	68.75	20240806	0.04	N	098660	500	62 억	47173	N	N	N	N
121	20250210	090712	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2980	-5	5	-0.17	193700	65	0.13	2980	2980	2980	3880	2090	2985	2980.00	0.38	-14	3078	3031	2938	2891	2798	3055	2915	63	895	500	2020	5	1	12500976	373	18.40	1.17	12	0.00	162.00	2541.00	3650	20241007	-18.36	1760	20240806	69.32	2985	-0.17	20250207	2415	23.40	20250131	3650	-18.36	20241007	1760	69.32	20240806	0.04	N	098660	500	62 억	47173	N	N	N	N
122	20250207	160707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	85	2	2.93	150185950	51706	171.62	2900	2985	2845	3770	2030	2900	2904.59	0.39	-1603	2990	2945	2855	2810	2720	2967	2832	63	870	500	1970	5	1	12500976	373	18.43	1.17	12	0.41	162.00	2541.00	3650	20241007	-18.22	1760	20240806	69.60	2985	0.00	20250207	2415	23.60	20250131	3650	-18.22	20241007	1760	69.60	20240806	0.06	N	098660	500	62 억	48694	N	N	N	N
123	20250207	150708	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-50	5	-1.72	103997985	36010	119.52	2900	2915	2845	3770	2030	2900	2888.03	0.39	181	2990	2945	2855	2810	2720	2967	2832	63	870	500	1970	5	1	12500976	356	17.59	1.12	12	0.29	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	2980	-4.36	20250102	2415	18.01	20250131	3650	-21.92	20241007	1760	61.93	20240806	0.06	N	098660	500	62 억	48694	N	N	N	N
124	20250207	140708	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2910	10	2	0.34	75453240	26050	86.46	2900	2915	2860	3770	2030	2900	2896.48	0.39	-301	2990	2945	2855	2810	2720	2967	2832	63	870	500	1970	5	1	12500976	364	17.96	1.15	12	0.21	162.00	2541.00	3650	20241007	-20.27	1760	20240806	65.34	2980	-2.35	20250102	2415	20.50	20250131	3650	-20.27	20241007	1760	65.34	20240806	0.06	N	098660	500	62 억	48694	N	N	N	N
125	20250207	130706	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	0	3	0.00	65326375	22560	74.88	2900	2900	2860	3770	2030	2900	2895.67	0.39	-381	2990	2945	2855	2810	2720	2967	2832	63	870	500	1970	5	1	12500976	363	17.90	1.14	12	0.18	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	2980	-2.68	20250102	2415	20.08	20250131	3650	-20.55	20241007	1760	64.77	20240806	0.06	N	098660	500	62 억	48694	N	N	N	N
126	20250207	120707	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	0	3	0.00	57051025	19705	65.40	2900	2900	2860	3770	2030	2900	2895.26	0.39	-381	2990	2945	2855	2810	2720	2967	2832	63	870	500	1970	5	1	12500976	363	17.90	1.14	12	0.16	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	2980	-2.68	20250102	2415	20.08	20250131	3650	-20.55	20241007	1760	64.77	20240806	0.06	N	098660	500	62 억	48694	N	N	N	N
127	20250207	110704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	-25	5	-0.86	35343790	12211	40.53	2900	2900	2860	3770	2030	2900	2894.42	0.39	-284	2990	2945	2855	2810	2720	2967	2832	63	870	500	1970	5	1	12500976	359	17.75	1.13	12	0.10	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	2980	-3.52	20250102	2415	19.05	20250131	3650	-21.23	20241007	1760	63.35	20240806	0.06	N	098660	500	62 억	48694	N	N	N	N
128	20250207	100706	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2875	-25	5	-0.86	16956580	5851	19.42	2900	2900	2860	3770	2030	2900	2898.07	0.39	-269	2990	2945	2855	2810	2720	2967	2832	63	870	500	1970	5	1	12500976	359	17.75	1.13	12	0.05	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	2980	-3.52	20250102	2415	19.05	20250131	3650	-21.23	20241007	1760	63.35	20240806	0.06	N	098660	500	62 억	48694	N	N	N	N
129	20250207	090710	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	-40	5	-1.38	131845	46	0.15	2900	2900	2860	3770	2030	2900	2866.20	0.39	1	2990	2945	2855	2810	2720	2967	2832	63	870	500	1970	5	1	12500976	358	17.65	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.64	1760	20240806	62.50	2980	-4.03	20250102	2415	18.43	20250131	3650	-21.64	20241007	1760	62.50	20240806	0.06	N	098660	500	62 억	48694	N	N	N	N
130	20250206	160649	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	10	2	0.35	85729965	30079	74.97	2860	2900	2765	3755	2025	2890	2849.98	0.40	-1523	3000	2945	2835	2780	2670	2972	2807	63	865	500	1960	5	1	12500976	363	17.90	1.14	12	0.24	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	2980	-2.68	20250102	2415	20.08	20250131	3650	-20.55	20241007	1760	64.77	20240806	0.06	N	098660	500	62 억	50137	N	N	N	N
131	20250206	150653	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	5	2	0.17	76539725	26905	67.06	2860	2895	2765	3755	2025	2890	2844.81	0.40	-1371	3000	2945	2835	2780	2670	2972	2807	63	865	500	1960	5	1	12500976	362	17.87	1.14	12	0.22	162.00	2541.00	3650	20241007	-20.68	1760	20240806	64.49	2980	-2.85	20250102	2415	19.88	20250131	3650	-20.68	20241007	1760	64.49	20240806	0.06	N	098660	500	62 억	50137	N	N	N	N
132	20250206	140654	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	-35	5	-1.21	40250340	14292	35.62	2860	2860	2765	3755	2025	2890	2816.28	0.40	-483	3000	2945	2835	2780	2670	2972	2807	63	865	500	1960	5	1	12500976	357	17.62	1.12	12	0.11	162.00	2541.00	3650	20241007	-21.78	1760	20240806	62.22	2980	-4.19	20250102	2415	18.22	20250131	3650	-21.78	20241007	1760	62.22	20240806	0.06	N	098660	500	62 억	50137	N	N	N	N
133	20250206	130651	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2820	-70	5	-2.42	34955580	12420	30.96	2860	2860	2765	3755	2025	2890	2814.46	0.40	-301	3000	2945	2835	2780	2670	2972	2807	63	865	500	1960	5	1	12500976	353	17.41	1.11	12	0.10	162.00	2541.00	3650	20241007	-22.74	1760	20240806	60.23	2980	-5.37	20250102	2415	16.77	20250131	3650	-22.74	20241007	1760	60.23	20240806	0.06	N	098660	500	62 억	50137	N	N	N	N
134	20250206	120649	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	-75	5	-2.60	26650185	9482	23.63	2860	2860	2765	3755	2025	2890	2810.61	0.40	-263	3000	2945	2835	2780	2670	2972	2807	63	865	500	1960	5	1	12500976	352	17.38	1.11	12	0.08	162.00	2541.00	3650	20241007	-22.88	1760	20240806	59.94	2980	-5.54	20250102	2415	16.56	20250131	3650	-22.88	20241007	1760	59.94	20240806	0.06	N	098660	500	62 억	50137	N	N	N	N
135	20250206	110644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2815	-75	5	-2.60	26633295	9476	23.62	2860	2860	2765	3755	2025	2890	2810.61	0.40	-263	3000	2945	2835	2780	2670	2972	2807	63	865	500	1960	5	1	12500976	352	17.38	1.11	12	0.08	162.00	2541.00	3650	20241007	-22.88	1760	20240806	59.94	2980	-5.54	20250102	2415	16.56	20250131	3650	-22.88	20241007	1760	59.94	20240806	0.06	N	098660	500	62 억	50137	N	N	N	N
136	20250206	100645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	-80	5	-2.77	14141795	5005	12.47	2860	2860	2765	3755	2025	2890	2825.53	0.40	-475	3000	2945	2835	2780	2670	2972	2807	63	865	500	1960	5	1	12500976	351	17.35	1.11	12	0.04	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	2980	-5.70	20250102	2415	16.36	20250131	3650	-23.01	20241007	1760	59.66	20240806	0.06	N	098660	500	62 억	50137	N	N	N	N
137	20250206	090654	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-40	5	-1.38	6372900	2229	5.56	2860	2860	2850	3755	2025	2890	2859.08	0.40	-367	3000	2945	2835	2780	2670	2972	2807	63	865	500	1960	5	1	12500976	356	17.59	1.12	12	0.02	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	2980	-4.36	20250102	2415	18.01	20250131	3650	-21.92	20241007	1760	61.93	20240806	0.06	N	098660	500	62 억	50137	N	N	N	N
138	20250205	160643	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2890	80	2	2.85	110584535	39481	104.95	2800	2890	2725	3650	1970	2810	2800.82	0.41	-1759	2930	2870	2770	2710	2610	2900	2740	63	840	500	1910	5	1	12500976	361	17.84	1.14	12	0.32	162.00	2541.00	3650	20241007	-20.82	1760	20240806	64.20	2980	-3.02	20250102	2415	19.67	20250131	3650	-20.82	20241007	1760	64.20	20240806	0.09	N	098660	500	62 억	51849	N	N	N	N
139	20250205	150646	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	-35	5	-1.25	58505660	21046	55.95	2800	2830	2725	3650	1970	2810	2779.89	0.41	909	2930	2870	2770	2710	2610	2900	2740	63	840	500	1910	5	1	12500976	347	17.13	1.09	12	0.17	162.00	2541.00	3650	20241007	-23.97	1760	20240806	57.67	2980	-6.88	20250102	2415	14.91	20250131	3650	-23.97	20241007	1760	57.67	20240806	0.09	N	098660	500	62 억	51849	N	N	N	N
140	20250205	140645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-30	5	-1.07	36617045	13171	35.01	2800	2830	2725	3650	1970	2810	2780.13	0.41	2029	2930	2870	2770	2710	2610	2900	2740	63	840	500	1910	5	1	12500976	348	17.16	1.09	12	0.11	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	2980	-6.71	20250102	2415	15.11	20250131	3650	-23.84	20241007	1760	57.95	20240806	0.09	N	098660	500	62 억	51849	N	N	N	N
141	20250205	130644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-65	5	-2.31	12303885	4443	11.81	2800	2815	2725	3650	1970	2810	2769.27	0.41	482	2930	2870	2770	2710	2610	2900	2740	63	840	500	1910	5	1	12500976	343	16.94	1.08	12	0.04	162.00	2541.00	3650	20241007	-24.79	1760	20240806	55.97	2980	-7.89	20250102	2415	13.66	20250131	3650	-24.79	20241007	1760	55.97	20240806	0.09	N	098660	500	62 억	51849	N	N	N	N
142	20250205	120645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-60	5	-2.14	12290140	4438	11.80	2800	2815	2725	3650	1970	2810	2769.30	0.41	483	2930	2870	2770	2710	2610	2900	2740	63	840	500	1910	5	1	12500976	344	16.98	1.08	12	0.04	162.00	2541.00	3650	20241007	-24.66	1760	20240806	56.25	2980	-7.72	20250102	2415	13.87	20250131	3650	-24.66	20241007	1760	56.25	20240806	0.09	N	098660	500	62 억	51849	N	N	N	N
143	20250205	110645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-70	5	-2.49	10841575	3912	10.40	2800	2815	2725	3650	1970	2810	2771.36	0.41	483	2930	2870	2770	2710	2610	2900	2740	63	840	500	1910	5	1	12500976	343	16.91	1.08	12	0.03	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	2980	-8.05	20250102	2415	13.46	20250131	3650	-24.93	20241007	1760	55.68	20240806	0.09	N	098660	500	62 억	51849	N	N	N	N
144	20250205	100650	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-30	5	-1.07	5566365	1987	5.28	2800	2815	2780	3650	1970	2810	2801.39	0.41	508	2930	2870	2770	2710	2610	2900	2740	63	840	500	1910	5	1	12500976	348	17.16	1.09	12	0.02	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	2980	-6.71	20250102	2415	15.11	20250131	3650	-23.84	20241007	1760	57.95	20240806	0.09	N	098660	500	62 억	51849	N	N	N	N
145	20250205	090655	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	-10	5	-0.36	5265585	1879	4.99	2800	2815	2795	3650	1970	2810	2802.33	0.41	520	2930	2870	2770	2710	2610	2900	2740	63	840	500	1910	5	1	12500976	350	17.28	1.10	12	0.02	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	2980	-6.04	20250102	2415	15.94	20250131	3650	-23.29	20241007	1760	59.09	20240806	0.09	N	098660	500	62 억	51849	N	N	N	N
146	20250204	160629	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2810	25	2	0.90	103017580	37618	57.66	2785	2830	2670	3620	1950	2785	2738.42	0.43	-1390	3078	2931	2728	2581	2378	3005	2655	63	835	500	1890	5	1	12500976	351	17.35	1.11	12	0.30	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	2980	-5.70	20250102	2415	16.36	20250131	3650	-23.01	20241007	1760	59.66	20240806	0.09	N	098660	500	62 억	53218	N	N	N	N
147	20250204	150639	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	0	3	0.00	88877855	32571	49.92	2785	2805	2670	3620	1950	2785	2728.74	0.43	466	3078	2931	2728	2581	2378	3005	2655	63	835	500	1890	5	1	12500976	348	17.19	1.10	12	0.26	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	2980	-6.54	20250102	2415	15.32	20250131	3650	-23.70	20241007	1760	58.24	20240806	0.09	N	098660	500	62 억	53218	N	N	N	N
148	20250204	140638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-65	5	-2.33	74031635	27226	41.73	2785	2785	2670	3620	1950	2785	2719.15	0.43	567	3078	2931	2728	2581	2378	3005	2655	63	835	500	1890	5	1	12500976	340	16.79	1.07	12	0.22	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	2980	-8.72	20250102	2415	12.63	20250131	3650	-25.48	20241007	1760	54.55	20240806	0.09	N	098660	500	62 억	53218	N	N	N	N
149	20250204	130639	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2695	-90	5	-3.23	70838885	26046	39.92	2785	2785	2670	3620	1950	2785	2719.76	0.43	881	3078	2931	2728	2581	2378	3005	2655	63	835	500	1890	5	1	12500976	337	16.64	1.06	12	0.21	162.00	2541.00	3650	20241007	-26.16	1760	20240806	53.12	2980	-9.56	20250102	2415	11.59	20250131	3650	-26.16	20241007	1760	53.12	20240806	0.09	N	098660	500	62 억	53218	N	N	N	N
150	20250204	120645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2710	-75	5	-2.69	68813885	25293	38.77	2785	2785	2670	3620	1950	2785	2720.67	0.43	900	3078	2931	2728	2581	2378	3005	2655	63	835	500	1890	5	1	12500976	339	16.73	1.07	12	0.20	162.00	2541.00	3650	20241007	-25.75	1760	20240806	53.98	2980	-9.06	20250102	2415	12.22	20250131	3650	-25.75	20241007	1760	53.98	20240806	0.09	N	098660	500	62 억	53218	N	N	N	N
151	20250204	110631	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-45	5	-1.62	23077710	8450	12.95	2785	2785	2670	3620	1950	2785	2731.09	0.43	86	3078	2931	2728	2581	2378	3005	2655	63	835	500	1890	5	1	12500976	343	16.91	1.08	12	0.07	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	2980	-8.05	20250102	2415	13.46	20250131	3650	-24.93	20241007	1760	55.68	20240806	0.09	N	098660	500	62 억	53218	N	N	N	N
152	20250204	100636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2730	-55	5	-1.97	22963610	8408	12.89	2785	2785	2670	3620	1950	2785	2731.16	0.43	89	3078	2931	2728	2581	2378	3005	2655	63	835	500	1890	5	1	12500976	341	16.85	1.07	12	0.07	162.00	2541.00	3650	20241007	-25.21	1760	20240806	55.11	2980	-8.39	20250102	2415	13.04	20250131	3650	-25.21	20241007	1760	55.11	20240806	0.09	N	098660	500	62 억	53218	N	N	N	N
153	20250204	090636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2730	-55	5	-1.97	6389100	2358	3.61	2785	2785	2670	3620	1950	2785	2709.54	0.43	414	3078	2931	2728	2581	2378	3005	2655	63	835	500	1890	5	1	12500976	341	16.85	1.07	12	0.02	162.00	2541.00	3650	20241007	-25.21	1760	20240806	55.11	2980	-8.39	20250102	2415	13.04	20250131	3650	-25.21	20241007	1760	55.11	20240806	0.09	N	098660	500	62 억	53218	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History