KissMeData/109670/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	160838	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7110	-580	5	-7.54	159290110	22003	209.11	7580	7670	7050	9990	5390	7690	7239.83	1.45	-1941	7983	7836	7693	7546	7403	7765	7475	29	2300	500	4760	10	1	5836602	415	-9.57	0.76	12	0.38	-743.00	9400.00	40950	20240605	-82.64	6510	20241209	9.22	8490	-16.25	20250113	6950	2.30	20250203	40950	-82.64	20240605	6510	9.22	20241209	1.49	N	109670	500	29 억	84425	N	N	N	N
3	20250228	150842	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7260	-430	5	-5.59	144865360	19981	189.90	7580	7670	7050	9990	5390	7690	7250.16	1.45	-1824	7983	7836	7693	7546	7403	7765	7475	29	2300	500	4760	10	1	5836602	424	-9.77	0.77	12	0.34	-743.00	9400.00	40950	20240605	-82.27	6510	20241209	11.52	8490	-14.49	20250113	6950	4.46	20250203	40950	-82.27	20240605	6510	11.52	20241209	1.49	N	109670	500	29 억	84425	N	N	N	N
4	20250228	140844	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7280	-410	5	-5.33	139014880	19174	182.23	7580	7670	7050	9990	5390	7690	7250.18	1.45	-1149	7983	7836	7693	7546	7403	7765	7475	29	2300	500	4760	10	1	5836602	425	-9.80	0.77	12	0.33	-743.00	9400.00	40950	20240605	-82.22	6510	20241209	11.83	8490	-14.25	20250113	6950	4.75	20250203	40950	-82.22	20240605	6510	11.83	20241209	1.49	N	109670	500	29 억	84425	N	N	N	N
5	20250228	130839	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7140	-550	5	-7.15	129294800	17833	169.48	7580	7670	7050	9990	5390	7690	7250.31	1.45	-991	7983	7836	7693	7546	7403	7765	7475	29	2300	500	4760	10	1	5836602	417	-9.61	0.76	12	0.31	-743.00	9400.00	40950	20240605	-82.56	6510	20241209	9.68	8490	-15.90	20250113	6950	2.73	20250203	40950	-82.56	20240605	6510	9.68	20241209	1.49	N	109670	500	29 억	84425	N	N	N	N
6	20250228	120836	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7200	-490	5	-6.37	121823540	16792	159.59	7580	7670	7050	9990	5390	7690	7254.86	1.45	-1188	7983	7836	7693	7546	7403	7765	7475	29	2300	500	4760	10	1	5836602	420	-9.69	0.77	12	0.29	-743.00	9400.00	40950	20240605	-82.42	6510	20241209	10.60	8490	-15.19	20250113	6950	3.60	20250203	40950	-82.42	20240605	6510	10.60	20241209	1.49	N	109670	500	29 억	84425	N	N	N	N
7	20250228	110836	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7450	-240	5	-3.12	13004530	1731	16.45	7580	7670	7450	9990	5390	7690	7512.73	1.45	-703	7983	7836	7693	7546	7403	7765	7475	29	2300	500	4760	10	1	5836602	435	-10.03	0.79	12	0.03	-743.00	9400.00	40950	20240605	-81.81	6510	20241209	14.44	8490	-12.25	20250113	6950	7.19	20250203	40950	-81.81	20240605	6510	14.44	20241209	1.49	N	109670	500	29 억	84425	N	N	N	N
8	20250228	100835	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7550	-140	5	-1.82	8435420	1121	10.65	7580	7670	7470	9990	5390	7690	7524.91	1.45	-170	7983	7836	7693	7546	7403	7765	7475	29	2300	500	4760	10	1	5836602	441	-10.16	0.80	12	0.02	-743.00	9400.00	40950	20240605	-81.56	6510	20241209	15.98	8490	-11.07	20250113	6950	8.63	20250203	40950	-81.56	20240605	6510	15.98	20241209	1.49	N	109670	500	29 억	84425	N	N	N	N
9	20250228	090838	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7640	-50	5	-0.65	455030	60	0.57	7580	7670	7500	9990	5390	7690	7583.83	1.45	-34	7983	7836	7693	7546	7403	7765	7475	29	2300	500	4760	10	1	5836602	446	-10.28	0.81	12	0.00	-743.00	9400.00	40950	20240605	-81.34	6510	20241209	17.36	8490	-10.01	20250113	6950	9.93	20250203	40950	-81.34	20240605	6510	17.36	20241209	1.49	N	109670	500	29 억	84425	N	N	N	N
10	20250227	160830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7690	-80	5	-1.03	80015830	10512	77.96	7770	7840	7550	10100	5440	7770	7611.86	1.47	-1582	7996	7882	7706	7592	7416	7940	7650	29	2330	500	4810	10	1	5836602	449	-10.35	0.82	12	0.18	-743.00	9400.00	40950	20240605	-81.22	6510	20241209	18.13	8490	-9.42	20250113	6950	10.65	20250203	40950	-81.22	20240605	6510	18.13	20241209	1.49	N	109670	500	29 억	86007	N	N	N	N
11	20250227	150830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7630	-140	5	-1.80	70982010	9329	69.19	7770	7840	7550	10100	5440	7770	7608.75	1.47	-1496	7996	7882	7706	7592	7416	7940	7650	29	2330	500	4810	10	1	5836602	445	-10.27	0.81	12	0.16	-743.00	9400.00	40950	20240605	-81.37	6510	20241209	17.20	8490	-10.13	20250113	6950	9.78	20250203	40950	-81.37	20240605	6510	17.20	20241209	1.49	N	109670	500	29 억	86007	N	N	N	N
12	20250227	140832	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7570	-200	5	-2.57	55182040	7248	53.76	7770	7840	7550	10100	5440	7770	7613.42	1.47	-932	7996	7882	7706	7592	7416	7940	7650	29	2330	500	4810	10	1	5836602	442	-10.19	0.81	12	0.12	-743.00	9400.00	40950	20240605	-81.51	6510	20241209	16.28	8490	-10.84	20250113	6950	8.92	20250203	40950	-81.51	20240605	6510	16.28	20241209	1.49	N	109670	500	29 억	86007	N	N	N	N
13	20250227	130830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7580	-190	5	-2.45	52214720	6857	50.86	7770	7840	7550	10100	5440	7770	7614.81	1.47	-812	7996	7882	7706	7592	7416	7940	7650	29	2330	500	4810	10	1	5836602	442	-10.20	0.81	12	0.12	-743.00	9400.00	40950	20240605	-81.49	6510	20241209	16.44	8490	-10.72	20250113	6950	9.06	20250203	40950	-81.49	20240605	6510	16.44	20241209	1.49	N	109670	500	29 억	86007	N	N	N	N
14	20250227	120827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7680	-90	5	-1.16	47341600	6217	46.11	7770	7840	7550	10100	5440	7770	7614.86	1.47	-880	7996	7882	7706	7592	7416	7940	7650	29	2330	500	4810	10	1	5836602	448	-10.34	0.82	12	0.11	-743.00	9400.00	40950	20240605	-81.25	6510	20241209	17.97	8490	-9.54	20250113	6950	10.50	20250203	40950	-81.25	20240605	6510	17.97	20241209	1.49	N	109670	500	29 억	86007	N	N	N	N
15	20250227	110834	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7640	-130	5	-1.67	26675940	3492	25.90	7770	7840	7570	10100	5440	7770	7639.16	1.47	-680	7996	7882	7706	7592	7416	7940	7650	29	2330	500	4810	10	1	5836602	446	-10.28	0.81	12	0.06	-743.00	9400.00	40950	20240605	-81.34	6510	20241209	17.36	8490	-10.01	20250113	6950	9.93	20250203	40950	-81.34	20240605	6510	17.36	20241209	1.49	N	109670	500	29 억	86007	N	N	N	N
16	20250227	100856	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7700	-70	5	-0.90	6592240	856	6.35	7770	7840	7630	10100	5440	7770	7701.21	1.47	-337	7996	7882	7706	7592	7416	7940	7650	29	2330	500	4810	10	1	5836602	449	-10.36	0.82	12	0.01	-743.00	9400.00	40950	20240605	-81.20	6510	20241209	18.28	8490	-9.31	20250113	6950	10.79	20250203	40950	-81.20	20240605	6510	18.28	20241209	1.49	N	109670	500	29 억	86007	N	N	N	N
17	20250227	090902	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7720	-50	5	-0.64	2023930	261	1.94	7770	7840	7720	10100	5440	7770	7754.52	1.47	-159	7996	7882	7706	7592	7416	7940	7650	29	2330	500	4810	10	1	5836602	451	-10.39	0.82	12	0.00	-743.00	9400.00	40950	20240605	-81.15	6510	20241209	18.59	8490	-9.07	20250113	6950	11.08	20250203	40950	-81.15	20240605	6510	18.59	20241209	1.49	N	109670	500	29 억	86007	N	N	N	N
18	20250226	160830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7770	20	2	0.26	83335890	10873	108.72	7750	7820	7530	10070	5430	7750	7664.47	1.47	129	7910	7830	7720	7640	7530	7845	7655	29	2320	500	4800	10	1	5836602	454	-10.46	0.83	12	0.19	-743.00	9400.00	40950	20240605	-81.03	6510	20241209	19.35	8490	-8.48	20250113	6950	11.80	20250203	40950	-81.03	20240605	6510	19.35	20241209	1.45	N	109670	500	29 억	85878	N	N	N	N
19	20250226	150833	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7790	40	2	0.52	71223830	9311	93.10	7750	7820	7530	10070	5430	7750	7649.43	1.47	273	7910	7830	7720	7640	7530	7845	7655	29	2320	500	4800	10	1	5836602	455	-10.48	0.83	12	0.16	-743.00	9400.00	40950	20240605	-80.98	6510	20241209	19.66	8490	-8.24	20250113	6950	12.09	20250203	40950	-80.98	20240605	6510	19.66	20241209	1.45	N	109670	500	29 억	85878	N	N	N	N
20	20250226	140832	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7670	-80	5	-1.03	61664860	8066	80.65	7750	7820	7530	10070	5430	7750	7645.04	1.47	197	7910	7830	7720	7640	7530	7845	7655	29	2320	500	4800	10	1	5836602	448	-10.32	0.82	12	0.14	-743.00	9400.00	40950	20240605	-81.27	6510	20241209	17.82	8490	-9.66	20250113	6950	10.36	20250203	40950	-81.27	20240605	6510	17.82	20241209	1.45	N	109670	500	29 억	85878	N	N	N	N
21	20250226	130830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7590	-160	5	-2.06	52976830	6923	69.22	7750	7820	7530	10070	5430	7750	7652.29	1.47	109	7910	7830	7720	7640	7530	7845	7655	29	2320	500	4800	10	1	5836602	443	-10.22	0.81	12	0.12	-743.00	9400.00	40950	20240605	-81.47	6510	20241209	16.59	8490	-10.60	20250113	6950	9.21	20250203	40950	-81.47	20240605	6510	16.59	20241209	1.45	N	109670	500	29 억	85878	N	N	N	N
22	20250226	120830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7680	-70	5	-0.90	39042210	5094	50.93	7750	7820	7530	10070	5430	7750	7664.35	1.47	-99	7910	7830	7720	7640	7530	7845	7655	29	2320	500	4800	10	1	5836602	448	-10.34	0.82	12	0.09	-743.00	9400.00	40950	20240605	-81.25	6510	20241209	17.97	8490	-9.54	20250113	6950	10.50	20250203	40950	-81.25	20240605	6510	17.97	20241209	1.45	N	109670	500	29 억	85878	N	N	N	N
23	20250226	110829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7680	-70	5	-0.90	29890470	3903	39.03	7750	7820	7530	10070	5430	7750	7658.33	1.47	-31	7910	7830	7720	7640	7530	7845	7655	29	2320	500	4800	10	1	5836602	448	-10.34	0.82	12	0.07	-743.00	9400.00	40950	20240605	-81.25	6510	20241209	17.97	8490	-9.54	20250113	6950	10.50	20250203	40950	-81.25	20240605	6510	17.97	20241209	1.45	N	109670	500	29 억	85878	N	N	N	N
24	20250226	100827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7650	-100	5	-1.29	22863620	2984	29.84	7750	7820	7530	10070	5430	7750	7662.07	1.47	-73	7910	7830	7720	7640	7530	7845	7655	29	2320	500	4800	10	1	5836602	447	-10.30	0.81	12	0.05	-743.00	9400.00	40950	20240605	-81.32	6510	20241209	17.51	8490	-9.89	20250113	6950	10.07	20250203	40950	-81.32	20240605	6510	17.51	20241209	1.45	N	109670	500	29 억	85878	N	N	N	N
25	20250226	090836	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7790	40	2	0.52	7585980	976	9.76	7750	7820	7710	10070	5430	7750	7772.52	1.47	-112	7910	7830	7720	7640	7530	7845	7655	29	2320	500	4800	10	1	5836602	455	-10.48	0.83	12	0.02	-743.00	9400.00	40950	20240605	-80.98	6510	20241209	19.66	8490	-8.24	20250113	6950	12.09	20250203	40950	-80.98	20240605	6510	19.66	20241209	1.45	N	109670	500	29 억	85878	N	N	N	N
26	20250225	160823	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7750	0	3	0.00	76620930	9912	71.42	7750	7800	7610	10070	5430	7750	7730.07	1.49	-974	7943	7846	7683	7586	7423	7895	7635	29	2320	500	4800	10	1	5836602	452	-10.43	0.82	12	0.17	-743.00	9400.00	40950	20240605	-81.07	6510	20241209	19.05	8490	-8.72	20250113	6950	11.51	20250203	40950	-81.07	20240605	6510	19.05	20241209	1.44	N	109670	500	29 억	86852	N	N	N	N
27	20250225	150825	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7710	-40	5	-0.52	74582910	9649	69.53	7750	7800	7610	10070	5430	7750	7729.60	1.49	-853	7943	7846	7683	7586	7423	7895	7635	29	2320	500	4800	10	1	5836602	450	-10.38	0.82	12	0.17	-743.00	9400.00	40950	20240605	-81.17	6510	20241209	18.43	8490	-9.19	20250113	6950	10.94	20250203	40950	-81.17	20240605	6510	18.43	20241209	1.44	N	109670	500	29 억	86852	N	N	N	N
28	20250225	140823	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7700	-50	5	-0.65	61464180	7934	57.17	7750	7800	7650	10070	5430	7750	7746.93	1.49	-804	7943	7846	7683	7586	7423	7895	7635	29	2320	500	4800	10	1	5836602	449	-10.36	0.82	12	0.14	-743.00	9400.00	40950	20240605	-81.20	6510	20241209	18.28	8490	-9.31	20250113	6950	10.79	20250203	40950	-81.20	20240605	6510	18.28	20241209	1.44	N	109670	500	29 억	86852	N	N	N	N
29	20250225	130827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7750	0	3	0.00	52706430	6794	48.96	7750	7800	7700	10070	5430	7750	7757.79	1.49	-750	7943	7846	7683	7586	7423	7895	7635	29	2320	500	4800	10	1	5836602	452	-10.43	0.82	12	0.12	-743.00	9400.00	40950	20240605	-81.07	6510	20241209	19.05	8490	-8.72	20250113	6950	11.51	20250203	40950	-81.07	20240605	6510	19.05	20241209	1.44	N	109670	500	29 억	86852	N	N	N	N
30	20250225	120824	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7780	30	2	0.39	40546770	5222	37.63	7750	7800	7700	10070	5430	7750	7764.61	1.49	-206	7943	7846	7683	7586	7423	7895	7635	29	2320	500	4800	10	1	5836602	454	-10.47	0.83	12	0.09	-743.00	9400.00	40950	20240605	-81.00	6510	20241209	19.51	8490	-8.36	20250113	6950	11.94	20250203	40950	-81.00	20240605	6510	19.51	20241209	1.44	N	109670	500	29 억	86852	N	N	N	N
31	20250225	110824	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7740	-10	5	-0.13	29025480	3742	26.96	7750	7790	7700	10070	5430	7750	7756.68	1.49	-208	7943	7846	7683	7586	7423	7895	7635	29	2320	500	4800	10	1	5836602	452	-10.42	0.82	12	0.06	-743.00	9400.00	40950	20240605	-81.10	6510	20241209	18.89	8490	-8.83	20250113	6950	11.37	20250203	40950	-81.10	20240605	6510	18.89	20241209	1.44	N	109670	500	29 억	86852	N	N	N	N
32	20250225	100822	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7770	20	2	0.26	18817900	2429	17.50	7750	7790	7700	10070	5430	7750	7747.18	1.49	-214	7943	7846	7683	7586	7423	7895	7635	29	2320	500	4800	10	1	5836602	454	-10.46	0.83	12	0.04	-743.00	9400.00	40950	20240605	-81.03	6510	20241209	19.35	8490	-8.48	20250113	6950	11.80	20250203	40950	-81.03	20240605	6510	19.35	20241209	1.44	N	109670	500	29 억	86852	N	N	N	N
33	20250225	090828	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7750	0	3	0.00	3514490	453	3.26	7750	7790	7720	10070	5430	7750	7758.26	1.49	-222	7943	7846	7683	7586	7423	7895	7635	29	2320	500	4800	10	1	5836602	452	-10.43	0.82	12	0.01	-743.00	9400.00	40950	20240605	-81.07	6510	20241209	19.05	8490	-8.72	20250113	6950	11.51	20250203	40950	-81.07	20240605	6510	19.05	20241209	1.44	N	109670	500	29 억	86852	N	N	N	N
34	20250224	160818	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7750	60	2	0.78	104243530	13608	138.33	7590	7780	7520	9990	5390	7690	7658.51	1.49	-230	7850	7770	7610	7530	7370	7810	7570	29	2300	500	4760	10	1	5836602	452	-10.43	0.82	12	0.23	-743.00	9400.00	40950	20240605	-81.07	6510	20241209	19.05	8490	-8.72	20250113	6950	11.51	20250203	40950	-81.07	20240605	6510	19.05	20241209	1.41	N	109670	500	29 억	87082	N	N	N	N
35	20250224	150817	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7770	80	2	1.04	95047950	12422	126.28	7590	7780	7520	9990	5390	7690	7651.58	1.49	-164	7850	7770	7610	7530	7370	7810	7570	29	2300	500	4760	10	1	5836602	454	-10.46	0.83	12	0.21	-743.00	9400.00	40950	20240605	-81.03	6510	20241209	19.35	8490	-8.48	20250113	6950	11.80	20250203	40950	-81.03	20240605	6510	19.35	20241209	1.41	N	109670	500	29 억	87082	N	N	N	N
36	20250224	140815	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7740	50	2	0.65	68263600	8959	91.07	7590	7740	7520	9990	5390	7690	7619.56	1.49	-595	7850	7770	7610	7530	7370	7810	7570	29	2300	500	4760	10	1	5836602	452	-10.42	0.82	12	0.15	-743.00	9400.00	40950	20240605	-81.10	6510	20241209	18.89	8490	-8.83	20250113	6950	11.37	20250203	40950	-81.10	20240605	6510	18.89	20241209	1.41	N	109670	500	29 억	87082	N	N	N	N
37	20250224	130817	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7710	20	2	0.26	63871560	8390	85.29	7590	7740	7520	9990	5390	7690	7612.82	1.49	-614	7850	7770	7610	7530	7370	7810	7570	29	2300	500	4760	10	1	5836602	450	-10.38	0.82	12	0.14	-743.00	9400.00	40950	20240605	-81.17	6510	20241209	18.43	8490	-9.19	20250113	6950	10.94	20250203	40950	-81.17	20240605	6510	18.43	20241209	1.41	N	109670	500	29 억	87082	N	N	N	N
38	20250224	120815	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7680	-10	5	-0.13	52328120	6892	70.06	7590	7680	7520	9990	5390	7690	7592.59	1.49	-447	7850	7770	7610	7530	7370	7810	7570	29	2300	500	4760	10	1	5836602	448	-10.34	0.82	12	0.12	-743.00	9400.00	40950	20240605	-81.25	6510	20241209	17.97	8490	-9.54	20250113	6950	10.50	20250203	40950	-81.25	20240605	6510	17.97	20241209	1.41	N	109670	500	29 억	87082	N	N	N	N
39	20250224	110812	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7620	-70	5	-0.91	47846050	6305	64.09	7590	7680	7520	9990	5390	7690	7588.59	1.49	-401	7850	7770	7610	7530	7370	7810	7570	29	2300	500	4760	10	1	5836602	445	-10.26	0.81	12	0.11	-743.00	9400.00	40950	20240605	-81.39	6510	20241209	17.05	8490	-10.25	20250113	6950	9.64	20250203	40950	-81.39	20240605	6510	17.05	20241209	1.41	N	109670	500	29 억	87082	N	N	N	N
40	20250224	100813	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7600	-90	5	-1.17	43628750	5750	58.45	7590	7680	7520	9990	5390	7690	7587.61	1.49	-195	7850	7770	7610	7530	7370	7810	7570	29	2300	500	4760	10	1	5836602	444	-10.23	0.81	12	0.10	-743.00	9400.00	40950	20240605	-81.44	6510	20241209	16.74	8490	-10.48	20250113	6950	9.35	20250203	40950	-81.44	20240605	6510	16.74	20241209	1.41	N	109670	500	29 억	87082	N	N	N	N
41	20250224	090819	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7640	-50	5	-0.65	14525120	1904	19.36	7590	7680	7580	9990	5390	7690	7628.74	1.49	-505	7850	7770	7610	7530	7370	7810	7570	29	2300	500	4760	10	1	5836602	446	-10.28	0.81	12	0.03	-743.00	9400.00	40950	20240605	-81.34	6510	20241209	17.36	8490	-10.01	20250113	6950	9.93	20250203	40950	-81.34	20240605	6510	17.36	20241209	1.41	N	109670	500	29 억	87082	N	N	N	N
42	20250221	160811	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7690	140	2	1.85	73152540	9626	79.86	7550	7690	7450	9810	5290	7550	7599.28	1.52	-1385	7750	7650	7500	7400	7250	7700	7450	29	2260	500	4680	10	1	5836602	449	-10.35	0.82	12	0.16	-743.00	9400.00	40950	20240605	-81.22	6510	20241209	18.13	8490	-9.42	20250113	6950	10.65	20250203	40950	-81.22	20240605	6510	18.13	20241209	1.58	N	109670	500	29 억	88467	N	N	N	N
43	20250221	150815	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7680	130	2	1.72	65317960	8606	71.40	7550	7690	7450	9810	5290	7550	7589.82	1.52	-1235	7750	7650	7500	7400	7250	7700	7450	29	2260	500	4680	10	1	5836602	448	-10.34	0.82	12	0.15	-743.00	9400.00	40950	20240605	-81.25	6510	20241209	17.97	8490	-9.54	20250113	6950	10.50	20250203	40950	-81.25	20240605	6510	17.97	20241209	1.58	N	109670	500	29 억	88467	N	N	N	N
44	20250221	140814	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7680	130	2	1.72	59883810	7892	65.48	7550	7690	7450	9810	5290	7550	7587.91	1.52	-1449	7750	7650	7500	7400	7250	7700	7450	29	2260	500	4680	10	1	5836602	448	-10.34	0.82	12	0.14	-743.00	9400.00	40950	20240605	-81.25	6510	20241209	17.97	8490	-9.54	20250113	6950	10.50	20250203	40950	-81.25	20240605	6510	17.97	20241209	1.58	N	109670	500	29 억	88467	N	N	N	N
45	20250221	130812	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7690	140	2	1.85	54106820	7138	59.22	7550	7690	7450	9810	5290	7550	7580.11	1.52	-1411	7750	7650	7500	7400	7250	7700	7450	29	2260	500	4680	10	1	5836602	449	-10.35	0.82	12	0.12	-743.00	9400.00	40950	20240605	-81.22	6510	20241209	18.13	8490	-9.42	20250113	6950	10.65	20250203	40950	-81.22	20240605	6510	18.13	20241209	1.58	N	109670	500	29 억	88467	N	N	N	N
46	20250221	120814	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7590	40	2	0.53	40392160	5345	44.35	7550	7620	7450	9810	5290	7550	7557.00	1.52	-1300	7750	7650	7500	7400	7250	7700	7450	29	2260	500	4680	10	1	5836602	443	-10.22	0.81	12	0.09	-743.00	9400.00	40950	20240605	-81.47	6510	20241209	16.59	8490	-10.60	20250113	6950	9.21	20250203	40950	-81.47	20240605	6510	16.59	20241209	1.58	N	109670	500	29 억	88467	N	N	N	N
47	20250221	110810	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7550	0	3	0.00	31608540	4186	34.73	7550	7620	7450	9810	5290	7550	7551.01	1.52	-1336	7750	7650	7500	7400	7250	7700	7450	29	2260	500	4680	10	1	5836602	441	-10.16	0.80	12	0.07	-743.00	9400.00	40950	20240605	-81.56	6510	20241209	15.98	8490	-11.07	20250113	6950	8.63	20250203	40950	-81.56	20240605	6510	15.98	20241209	1.58	N	109670	500	29 억	88467	N	N	N	N
48	20250221	100812	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7570	20	2	0.26	22499970	2977	24.70	7550	7620	7500	9810	5290	7550	7557.93	1.52	-1408	7750	7650	7500	7400	7250	7700	7450	29	2260	500	4680	10	1	5836602	442	-10.19	0.81	12	0.05	-743.00	9400.00	40950	20240605	-81.51	6510	20241209	16.28	8490	-10.84	20250113	6950	8.92	20250203	40950	-81.51	20240605	6510	16.28	20241209	1.58	N	109670	500	29 억	88467	N	N	N	N
49	20250221	090814	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7580	30	2	0.40	6777660	897	7.44	7550	7620	7500	9810	5290	7550	7555.92	1.52	-71	7750	7650	7500	7400	7250	7700	7450	29	2260	500	4680	10	1	5836602	442	-10.20	0.81	12	0.02	-743.00	9400.00	40950	20240605	-81.49	6510	20241209	16.44	8490	-10.72	20250113	6950	9.06	20250203	40950	-81.49	20240605	6510	16.44	20241209	1.58	N	109670	500	29 억	88467	N	N	N	N
50	20250220	160808	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7550	30	2	0.40	89191180	11880	40.31	7520	7600	7350	9770	5270	7520	7507.68	1.54	-1596	7860	7690	7520	7350	7180	7775	7435	29	2250	500	4660	10	1	5836602	441	-10.16	0.80	12	0.20	-743.00	9400.00	40950	20240605	-81.56	6510	20241209	15.98	8490	-11.07	20250113	6950	8.63	20250203	40950	-81.56	20240605	6510	15.98	20241209	1.55	N	109670	500	29 억	90046	N	N	N	N
51	20250220	150810	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7490	-30	5	-0.40	83119190	11070	37.56	7520	7600	7350	9770	5270	7520	7508.51	1.54	-1481	7860	7690	7520	7350	7180	7775	7435	29	2250	500	4660	10	1	5836602	437	-10.08	0.80	12	0.19	-743.00	9400.00	40950	20240605	-81.71	6510	20241209	15.05	8490	-11.78	20250113	6950	7.77	20250203	40950	-81.71	20240605	6510	15.05	20241209	1.55	N	109670	500	29 억	90046	N	N	N	N
52	20250220	140810	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7500	-20	5	-0.27	77318830	10291	34.92	7520	7600	7350	9770	5270	7520	7513.25	1.54	-1271	7860	7690	7520	7350	7180	7775	7435	29	2250	500	4660	10	1	5836602	438	-10.09	0.80	12	0.18	-743.00	9400.00	40950	20240605	-81.68	6510	20241209	15.21	8490	-11.66	20250113	6950	7.91	20250203	40950	-81.68	20240605	6510	15.21	20241209	1.55	N	109670	500	29 억	90046	N	N	N	N
53	20250220	130808	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7540	20	2	0.27	75149250	10002	33.94	7520	7600	7350	9770	5270	7520	7513.42	1.54	-1025	7860	7690	7520	7350	7180	7775	7435	29	2250	500	4660	10	1	5836602	440	-10.15	0.80	12	0.17	-743.00	9400.00	40950	20240605	-81.59	6510	20241209	15.82	8490	-11.19	20250113	6950	8.49	20250203	40950	-81.59	20240605	6510	15.82	20241209	1.55	N	109670	500	29 억	90046	N	N	N	N
54	20250220	120809	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7550	30	2	0.40	71740680	9549	32.40	7520	7600	7350	9770	5270	7520	7512.90	1.54	-962	7860	7690	7520	7350	7180	7775	7435	29	2250	500	4660	10	1	5836602	441	-10.16	0.80	12	0.16	-743.00	9400.00	40950	20240605	-81.56	6510	20241209	15.98	8490	-11.07	20250113	6950	8.63	20250203	40950	-81.56	20240605	6510	15.98	20241209	1.55	N	109670	500	29 억	90046	N	N	N	N
55	20250220	110809	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7590	70	2	0.93	59763370	7956	26.99	7520	7600	7350	9770	5270	7520	7511.74	1.54	-1043	7860	7690	7520	7350	7180	7775	7435	29	2250	500	4660	10	1	5836602	443	-10.22	0.81	12	0.14	-743.00	9400.00	40950	20240605	-81.47	6510	20241209	16.59	8490	-10.60	20250113	6950	9.21	20250203	40950	-81.47	20240605	6510	16.59	20241209	1.55	N	109670	500	29 억	90046	N	N	N	N
56	20250220	100809	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7530	10	2	0.13	37615620	5031	17.07	7520	7560	7350	9770	5270	7520	7476.77	1.54	-862	7860	7690	7520	7350	7180	7775	7435	29	2250	500	4660	10	1	5836602	439	-10.13	0.80	12	0.09	-743.00	9400.00	40950	20240605	-81.61	6510	20241209	15.67	8490	-11.31	20250113	6950	8.35	20250203	40950	-81.61	20240605	6510	15.67	20241209	1.55	N	109670	500	29 억	90046	N	N	N	N
57	20250220	090813	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7490	-30	5	-0.40	4913340	660	2.24	7520	7520	7350	9770	5270	7520	7444.45	1.54	-46	7860	7690	7520	7350	7180	7775	7435	29	2250	500	4660	10	1	5836602	437	-10.08	0.80	12	0.01	-743.00	9400.00	40950	20240605	-81.71	6510	20241209	15.05	8490	-11.78	20250113	6950	7.77	20250203	40950	-81.71	20240605	6510	15.05	20241209	1.55	N	109670	500	29 억	90046	N	N	N	N
58	20250219	160806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7520	-20	5	-0.27	218498010	29233	97.03	7470	7690	7350	9800	5280	7540	7474.36	1.52	1236	7886	7712	7436	7262	6986	7800	7350	29	2260	500	4670	10	1	5836602	439	-10.12	0.80	12	0.50	-743.00	9400.00	40950	20240605	-81.64	6510	20241209	15.51	8490	-11.43	20250113	6950	8.20	20250203	40950	-81.64	20240605	6510	15.51	20241209	1.49	N	109670	500	29 억	88604	N	N	N	N
59	20250219	150808	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7500	-40	5	-0.53	216739820	28999	96.26	7470	7690	7350	9800	5280	7540	7474.04	1.52	1314	7886	7712	7436	7262	6986	7800	7350	29	2260	500	4670	10	1	5836602	438	-10.09	0.80	12	0.50	-743.00	9400.00	40950	20240605	-81.68	6510	20241209	15.21	8490	-11.66	20250113	6950	7.91	20250203	40950	-81.68	20240605	6510	15.21	20241209	1.49	N	109670	500	29 억	88604	N	N	N	N
60	20250219	140805	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7380	-160	5	-2.12	204973960	27407	90.97	7470	7690	7350	9800	5280	7540	7478.89	1.52	1821	7886	7712	7436	7262	6986	7800	7350	29	2260	500	4670	10	1	5836602	431	-9.93	0.79	12	0.47	-743.00	9400.00	40950	20240605	-81.98	6510	20241209	13.36	8490	-13.07	20250113	6950	6.19	20250203	40950	-81.98	20240605	6510	13.36	20241209	1.49	N	109670	500	29 억	88604	N	N	N	N
61	20250219	130806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7400	-140	5	-1.86	199161690	26620	88.36	7470	7690	7350	9800	5280	7540	7481.66	1.52	1829	7886	7712	7436	7262	6986	7800	7350	29	2260	500	4670	10	1	5836602	432	-9.96	0.79	12	0.46	-743.00	9400.00	40950	20240605	-81.93	6510	20241209	13.67	8490	-12.84	20250113	6950	6.47	20250203	40950	-81.93	20240605	6510	13.67	20241209	1.49	N	109670	500	29 억	88604	N	N	N	N
62	20250219	120804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7460	-80	5	-1.06	195221630	26089	86.60	7470	7690	7350	9800	5280	7540	7482.91	1.52	1870	7886	7712	7436	7262	6986	7800	7350	29	2260	500	4670	10	1	5836602	435	-10.04	0.79	12	0.45	-743.00	9400.00	40950	20240605	-81.78	6510	20241209	14.59	8490	-12.13	20250113	6950	7.34	20250203	40950	-81.78	20240605	6510	14.59	20241209	1.49	N	109670	500	29 억	88604	N	N	N	N
63	20250219	110806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7440	-100	5	-1.33	184466120	24642	81.79	7470	7690	7350	9800	5280	7540	7485.84	1.52	1637	7886	7712	7436	7262	6986	7800	7350	29	2260	500	4670	10	1	5836602	434	-10.01	0.79	12	0.42	-743.00	9400.00	40950	20240605	-81.83	6510	20241209	14.29	8490	-12.37	20250113	6950	7.05	20250203	40950	-81.83	20240605	6510	14.29	20241209	1.49	N	109670	500	29 억	88604	N	N	N	N
64	20250219	100806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7660	120	2	1.59	56593030	7438	24.69	7470	7690	7470	9800	5280	7540	7608.64	1.52	-297	7886	7712	7436	7262	6986	7800	7350	29	2260	500	4670	10	1	5836602	447	-10.31	0.81	12	0.13	-743.00	9400.00	40950	20240605	-81.29	6510	20241209	17.67	8490	-9.78	20250113	6950	10.22	20250203	40950	-81.29	20240605	6510	17.67	20241209	1.49	N	109670	500	29 억	88604	N	N	N	N
65	20250219	090807	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7520	-20	5	-0.27	2261110	302	1.00	7470	7540	7470	9800	5280	7540	7487.12	1.52	-110	7886	7712	7436	7262	6986	7800	7350	29	2260	500	4670	10	1	5836602	439	-10.12	0.80	12	0.01	-743.00	9400.00	40950	20240605	-81.64	6510	20241209	15.51	8490	-11.43	20250113	6950	8.20	20250203	40950	-81.64	20240605	6510	15.51	20241209	1.49	N	109670	500	29 억	88604	N	N	N	N
66	20250218	160804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7540	310	2	4.29	225041610	30124	391.37	7160	7610	7160	9390	5070	7230	7470.50	1.47	-42	7356	7292	7176	7112	6996	7325	7145	29	2160	500	4480	10	1	5836602	440	-10.15	0.80	12	0.52	-743.00	9400.00	40950	20240605	-81.59	6510	20241209	15.82	8490	-11.19	20250113	6950	8.49	20250203	40950	-81.59	20240605	6510	15.82	20241209	1.40	N	109670	500	29 억	85846	N	N	N	N
67	20250218	150805	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7570	340	2	4.70	217743390	29156	378.80	7160	7610	7160	9390	5070	7230	7468.22	1.47	-380	7356	7292	7176	7112	6996	7325	7145	29	2160	500	4480	10	1	5836602	442	-10.19	0.81	12	0.50	-743.00	9400.00	40950	20240605	-81.51	6510	20241209	16.28	8490	-10.84	20250113	6950	8.92	20250203	40950	-81.51	20240605	6510	16.28	20241209	1.40	N	109670	500	29 억	85846	N	N	N	N
68	20250218	140806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7490	260	2	3.60	141212450	19055	247.56	7160	7500	7160	9390	5070	7230	7410.78	1.47	-327	7356	7292	7176	7112	6996	7325	7145	29	2160	500	4480	10	1	5836602	437	-10.08	0.80	12	0.33	-743.00	9400.00	40950	20240605	-81.71	6510	20241209	15.05	8490	-11.78	20250113	6950	7.77	20250203	40950	-81.71	20240605	6510	15.05	20241209	1.40	N	109670	500	29 억	85846	N	N	N	N
69	20250218	130802	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7490	260	2	3.60	109438390	14810	192.41	7160	7500	7160	9390	5070	7230	7389.49	1.47	116	7356	7292	7176	7112	6996	7325	7145	29	2160	500	4480	10	1	5836602	437	-10.08	0.80	12	0.25	-743.00	9400.00	40950	20240605	-81.71	6510	20241209	15.05	8490	-11.78	20250113	6950	7.77	20250203	40950	-81.71	20240605	6510	15.05	20241209	1.40	N	109670	500	29 억	85846	N	N	N	N
70	20250218	120804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7340	110	2	1.52	26906280	3712	48.23	7160	7340	7160	9390	5070	7230	7248.46	1.47	-368	7356	7292	7176	7112	6996	7325	7145	29	2160	500	4480	10	1	5836602	428	-9.88	0.78	12	0.06	-743.00	9400.00	40950	20240605	-82.08	6510	20241209	12.75	8490	-13.55	20250113	6950	5.61	20250203	40950	-82.08	20240605	6510	12.75	20241209	1.40	N	109670	500	29 억	85846	N	N	N	N
71	20250218	110802	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7200	-30	5	-0.41	8620210	1194	15.51	7160	7250	7160	9390	5070	7230	7219.61	1.47	-241	7356	7292	7176	7112	6996	7325	7145	29	2160	500	4480	10	1	5836602	420	-9.69	0.77	12	0.02	-743.00	9400.00	40950	20240605	-82.42	6510	20241209	10.60	8490	-15.19	20250113	6950	3.60	20250203	40950	-82.42	20240605	6510	10.60	20241209	1.40	N	109670	500	29 억	85846	N	N	N	N
72	20250218	100803	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7230	0	3	0.00	6616630	916	11.90	7160	7250	7160	9390	5070	7230	7223.40	1.47	-219	7356	7292	7176	7112	6996	7325	7145	29	2160	500	4480	10	1	5836602	422	-9.73	0.77	12	0.02	-743.00	9400.00	40950	20240605	-82.34	6510	20241209	11.06	8490	-14.84	20250113	6950	4.03	20250203	40950	-82.34	20240605	6510	11.06	20241209	1.40	N	109670	500	29 억	85846	N	N	N	N
73	20250218	090806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7250	20	2	0.28	1870850	260	3.38	7160	7250	7160	9390	5070	7230	7195.58	1.47	-131	7356	7292	7176	7112	6996	7325	7145	29	2160	500	4480	10	1	5836602	423	-9.76	0.77	12	0.00	-743.00	9400.00	40950	20240605	-82.30	6510	20241209	11.37	8490	-14.61	20250113	6950	4.32	20250203	40950	-82.30	20240605	6510	11.37	20241209	1.40	N	109670	500	29 억	85846	N	N	N	N
74	20250217	160802	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7230	160	2	2.26	55114320	7697	64.18	7080	7240	7060	9190	4950	7070	7160.49	1.47	85	7230	7150	7060	6980	6890	7190	7020	29	2120	500	4380	10	1	5836602	422	-9.73	0.77	12	0.13	-743.00	9400.00	40950	20240605	-82.34	6510	20241209	11.06	8490	-14.84	20250113	6950	4.03	20250203	40950	-82.34	20240605	6510	11.06	20241209	1.42	N	109670	500	29 억	85761	N	N	N	N
75	20250217	150801	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7210	140	2	1.98	51620750	7213	60.15	7080	7240	7060	9190	4950	7070	7156.63	1.47	116	7230	7150	7060	6980	6890	7190	7020	29	2120	500	4380	10	1	5836602	421	-9.70	0.77	12	0.12	-743.00	9400.00	40950	20240605	-82.39	6510	20241209	10.75	8490	-15.08	20250113	6950	3.74	20250203	40950	-82.39	20240605	6510	10.75	20241209	1.42	N	109670	500	29 억	85761	N	N	N	N
76	20250217	140801	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7190	120	2	1.70	32712930	4584	38.23	7080	7240	7060	9190	4950	7070	7136.33	1.47	76	7230	7150	7060	6980	6890	7190	7020	29	2120	500	4380	10	1	5836602	420	-9.68	0.76	12	0.08	-743.00	9400.00	40950	20240605	-82.44	6510	20241209	10.45	8490	-15.31	20250113	6950	3.45	20250203	40950	-82.44	20240605	6510	10.45	20241209	1.42	N	109670	500	29 억	85761	N	N	N	N
77	20250217	130803	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7230	160	2	2.26	29986710	4205	35.07	7080	7240	7060	9190	4950	7070	7131.20	1.47	38	7230	7150	7060	6980	6890	7190	7020	29	2120	500	4380	10	1	5836602	422	-9.73	0.77	12	0.07	-743.00	9400.00	40950	20240605	-82.34	6510	20241209	11.06	8490	-14.84	20250113	6950	4.03	20250203	40950	-82.34	20240605	6510	11.06	20241209	1.42	N	109670	500	29 억	85761	N	N	N	N
78	20250217	120804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7140	70	2	0.99	22248280	3130	26.10	7080	7150	7060	9190	4950	7070	7108.08	1.47	35	7230	7150	7060	6980	6890	7190	7020	29	2120	500	4380	10	1	5836602	417	-9.61	0.76	12	0.05	-743.00	9400.00	40950	20240605	-82.56	6510	20241209	9.68	8490	-15.90	20250113	6950	2.73	20250203	40950	-82.56	20240605	6510	9.68	20241209	1.42	N	109670	500	29 억	85761	N	N	N	N
79	20250217	110803	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7130	60	2	0.85	15831550	2231	18.60	7080	7150	7060	9190	4950	7070	7096.17	1.47	-9	7230	7150	7060	6980	6890	7190	7020	29	2120	500	4380	10	1	5836602	416	-9.60	0.76	12	0.04	-743.00	9400.00	40950	20240605	-82.59	6510	20241209	9.52	8490	-16.02	20250113	6950	2.59	20250203	40950	-82.59	20240605	6510	9.52	20241209	1.42	N	109670	500	29 억	85761	N	N	N	N
80	20250217	100800	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7120	50	2	0.71	10779800	1522	12.69	7080	7140	7060	9190	4950	7070	7082.65	1.47	-59	7230	7150	7060	6980	6890	7190	7020	29	2120	500	4380	10	1	5836602	416	-9.58	0.76	12	0.03	-743.00	9400.00	40950	20240605	-82.61	6510	20241209	9.37	8490	-16.14	20250113	6950	2.45	20250203	40950	-82.61	20240605	6510	9.37	20241209	1.42	N	109670	500	29 억	85761	N	N	N	N
81	20250217	090802	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7080	10	2	0.14	702310	99	0.83	7080	7100	7070	9190	4950	7070	7094.04	1.47	-4	7230	7150	7060	6980	6890	7190	7020	29	2120	500	4380	10	1	5836602	413	-9.53	0.75	12	0.00	-743.00	9400.00	40950	20240605	-82.71	6510	20241209	8.76	8490	-16.61	20250113	6950	1.87	20250203	40950	-82.71	20240605	6510	8.76	20241209	1.42	N	109670	500	29 억	85761	N	N	N	N
82	20250214	160758	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7070	50	2	0.71	84522470	11991	112.38	7030	7140	6970	9120	4920	7020	7047.84	1.46	313	7246	7132	7076	6962	6906	7105	6935	29	2100	500	4350	10	1	5836602	413	-9.52	0.75	12	0.21	-743.00	9400.00	40950	20240605	-82.74	6510	20241209	8.60	8490	-16.73	20250113	6950	1.73	20250203	40950	-82.74	20240605	6510	8.60	20241209	1.39	N	109670	500	29 억	85448	N	N	N	N
83	20250214	150756	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7050	30	2	0.43	78259080	11105	104.08	7030	7140	6970	9120	4920	7020	7047.19	1.46	360	7246	7132	7076	6962	6906	7105	6935	29	2100	500	4350	10	1	5836602	411	-9.49	0.75	12	0.19	-743.00	9400.00	40950	20240605	-82.78	6510	20241209	8.29	8490	-16.96	20250113	6950	1.44	20250203	40950	-82.78	20240605	6510	8.29	20241209	1.39	N	109670	500	29 억	85448	N	N	N	N
84	20250214	140757	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7080	60	2	0.85	67873910	9633	90.28	7030	7140	6970	9120	4920	7020	7045.98	1.46	368	7246	7132	7076	6962	6906	7105	6935	29	2100	500	4350	10	1	5836602	413	-9.53	0.75	12	0.17	-743.00	9400.00	40950	20240605	-82.71	6510	20241209	8.76	8490	-16.61	20250113	6950	1.87	20250203	40950	-82.71	20240605	6510	8.76	20241209	1.39	N	109670	500	29 억	85448	N	N	N	N
85	20250214	130800	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7070	50	2	0.71	65581440	9309	87.24	7030	7140	6970	9120	4920	7020	7044.95	1.46	370	7246	7132	7076	6962	6906	7105	6935	29	2100	500	4350	10	1	5836602	413	-9.52	0.75	12	0.16	-743.00	9400.00	40950	20240605	-82.74	6510	20241209	8.60	8490	-16.73	20250113	6950	1.73	20250203	40950	-82.74	20240605	6510	8.60	20241209	1.39	N	109670	500	29 억	85448	N	N	N	N
86	20250214	120757	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7070	50	2	0.71	54926380	7800	73.10	7030	7140	6970	9120	4920	7020	7041.84	1.46	372	7246	7132	7076	6962	6906	7105	6935	29	2100	500	4350	10	1	5836602	413	-9.52	0.75	12	0.13	-743.00	9400.00	40950	20240605	-82.74	6510	20241209	8.60	8490	-16.73	20250113	6950	1.73	20250203	40950	-82.74	20240605	6510	8.60	20241209	1.39	N	109670	500	29 억	85448	N	N	N	N
87	20250214	110754	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7030	10	2	0.14	46417410	6590	61.76	7030	7140	6970	9120	4920	7020	7043.61	1.46	176	7246	7132	7076	6962	6906	7105	6935	29	2100	500	4350	10	1	5836602	410	-9.46	0.75	12	0.11	-743.00	9400.00	40950	20240605	-82.83	6510	20241209	7.99	8490	-17.20	20250113	6950	1.15	20250203	40950	-82.83	20240605	6510	7.99	20241209	1.39	N	109670	500	29 억	85448	N	N	N	N
88	20250214	100755	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7070	50	2	0.71	38189950	5413	50.73	7030	7140	6990	9120	4920	7020	7055.23	1.46	180	7246	7132	7076	6962	6906	7105	6935	29	2100	500	4350	10	1	5836602	413	-9.52	0.75	12	0.09	-743.00	9400.00	40950	20240605	-82.74	6510	20241209	8.60	8490	-16.73	20250113	6950	1.73	20250203	40950	-82.74	20240605	6510	8.60	20241209	1.39	N	109670	500	29 억	85448	N	N	N	N
89	20250214	090759	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7030	10	2	0.14	8550950	1209	11.33	7030	7140	7030	9120	4920	7020	7072.75	1.46	97	7246	7132	7076	6962	6906	7105	6935	29	2100	500	4350	10	1	5836602	410	-9.46	0.75	12	0.02	-743.00	9400.00	40950	20240605	-82.83	6510	20241209	7.99	8490	-17.20	20250113	6950	1.15	20250203	40950	-82.83	20240605	6510	7.99	20241209	1.39	N	109670	500	29 억	85448	N	N	N	N
90	20250213	160750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7020	-130	5	-1.82	75059290	10647	105.10	7120	7190	7020	9290	5010	7150	7049.81	1.47	-76	7350	7250	7160	7060	6970	7205	7015	29	2140	500	4430	10	1	5836602	410	-9.45	0.75	12	0.18	-743.00	9400.00	40950	20240605	-82.86	6510	20241209	7.83	8490	-17.31	20250113	6950	1.01	20250203	40950	-82.86	20240605	6510	7.83	20241209	1.39	N	109670	500	29 억	85524	N	N	N	N
91	20250213	150751	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7100	-50	5	-0.70	68542250	9719	95.94	7120	7190	7020	9290	5010	7150	7052.40	1.47	52	7350	7250	7160	7060	6970	7205	7015	29	2140	500	4430	10	1	5836602	414	-9.56	0.76	12	0.17	-743.00	9400.00	40950	20240605	-82.66	6510	20241209	9.06	8490	-16.37	20250113	6950	2.16	20250203	40950	-82.66	20240605	6510	9.06	20241209	1.39	N	109670	500	29 억	85524	N	N	N	N
92	20250213	140750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7070	-80	5	-1.12	47172450	6684	65.98	7120	7190	7040	9290	5010	7150	7057.52	1.47	42	7350	7250	7160	7060	6970	7205	7015	29	2140	500	4430	10	1	5836602	413	-9.52	0.75	12	0.11	-743.00	9400.00	40950	20240605	-82.74	6510	20241209	8.60	8490	-16.73	20250113	6950	1.73	20250203	40950	-82.74	20240605	6510	8.60	20241209	1.39	N	109670	500	29 억	85524	N	N	N	N
93	20250213	130749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7040	-110	5	-1.54	27177500	3845	37.96	7120	7190	7040	9290	5010	7150	7068.27	1.47	86	7350	7250	7160	7060	6970	7205	7015	29	2140	500	4430	10	1	5836602	411	-9.48	0.75	12	0.07	-743.00	9400.00	40950	20240605	-82.81	6510	20241209	8.14	8490	-17.08	20250113	6950	1.29	20250203	40950	-82.81	20240605	6510	8.14	20241209	1.39	N	109670	500	29 억	85524	N	N	N	N
94	20250213	120749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7080	-70	5	-0.98	22895760	3238	31.96	7120	7190	7040	9290	5010	7150	7070.96	1.47	107	7350	7250	7160	7060	6970	7205	7015	29	2140	500	4430	10	1	5836602	413	-9.53	0.75	12	0.06	-743.00	9400.00	40950	20240605	-82.71	6510	20241209	8.76	8490	-16.61	20250113	6950	1.87	20250203	40950	-82.71	20240605	6510	8.76	20241209	1.39	N	109670	500	29 억	85524	N	N	N	N
95	20250213	110748	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7090	-60	5	-0.84	20443440	2890	28.53	7120	7190	7050	9290	5010	7150	7073.85	1.47	120	7350	7250	7160	7060	6970	7205	7015	29	2140	500	4430	10	1	5836602	414	-9.54	0.75	12	0.05	-743.00	9400.00	40950	20240605	-82.69	6510	20241209	8.91	8490	-16.49	20250113	6950	2.01	20250203	40950	-82.69	20240605	6510	8.91	20241209	1.39	N	109670	500	29 억	85524	N	N	N	N
96	20250213	100750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7070	-80	5	-1.12	16379260	2314	22.84	7120	7190	7070	9290	5010	7150	7078.33	1.47	122	7350	7250	7160	7060	6970	7205	7015	29	2140	500	4430	10	1	5836602	413	-9.52	0.75	12	0.04	-743.00	9400.00	40950	20240605	-82.74	6510	20241209	8.60	8490	-16.73	20250113	6950	1.73	20250203	40950	-82.74	20240605	6510	8.60	20241209	1.39	N	109670	500	29 억	85524	N	N	N	N
97	20250213	090747	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7120	-30	5	-0.42	199990	28	0.28	7120	7190	7120	9290	5010	7150	7142.50	1.47	-2	7350	7250	7160	7060	6970	7205	7015	29	2140	500	4430	10	1	5836602	416	-9.58	0.76	12	0.00	-743.00	9400.00	40950	20240605	-82.61	6510	20241209	9.37	8490	-16.14	20250113	6950	2.45	20250203	40950	-82.61	20240605	6510	9.37	20241209	1.39	N	109670	500	29 억	85524	N	N	N	N
98	20250212	160744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7150	0	3	0.00	72468840	10119	316.61	7260	7260	7070	9290	5010	7150	7161.66	1.47	-113	7263	7206	7153	7096	7043	7180	7070	29	2140	500	4430	10	1	5836602	417	-9.62	0.76	12	0.17	-743.00	9400.00	40950	20240605	-82.54	6510	20241209	9.83	8490	-15.78	20250113	6950	2.88	20250203	40950	-82.54	20240605	6510	9.83	20241209	1.38	N	109670	500	29 억	85637	N	N	N	N
99	20250212	150743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7140	-10	5	-0.14	69760190	9740	304.76	7260	7260	7070	9290	5010	7150	7162.24	1.47	35	7263	7206	7153	7096	7043	7180	7070	29	2140	500	4430	10	1	5836602	417	-9.61	0.76	12	0.17	-743.00	9400.00	40950	20240605	-82.56	6510	20241209	9.68	8490	-15.90	20250113	6950	2.73	20250203	40950	-82.56	20240605	6510	9.68	20241209	1.38	N	109670	500	29 억	85637	N	N	N	N
100	20250212	140745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7140	-10	5	-0.14	66853050	9331	291.96	7260	7260	7100	9290	5010	7150	7164.62	1.47	84	7263	7206	7153	7096	7043	7180	7070	29	2140	500	4430	10	1	5836602	417	-9.61	0.76	12	0.16	-743.00	9400.00	40950	20240605	-82.56	6510	20241209	9.68	8490	-15.90	20250113	6950	2.73	20250203	40950	-82.56	20240605	6510	9.68	20241209	1.38	N	109670	500	29 억	85637	N	N	N	N
101	20250212	130746	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7140	-10	5	-0.14	54876130	7647	239.27	7260	7260	7100	9290	5010	7150	7176.16	1.47	84	7263	7206	7153	7096	7043	7180	7070	29	2140	500	4430	10	1	5836602	417	-9.61	0.76	12	0.13	-743.00	9400.00	40950	20240605	-82.56	6510	20241209	9.68	8490	-15.90	20250113	6950	2.73	20250203	40950	-82.56	20240605	6510	9.68	20241209	1.38	N	109670	500	29 억	85637	N	N	N	N
102	20250212	120743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7200	50	2	0.70	25316590	3507	109.73	7260	7260	7190	9290	5010	7150	7218.87	1.47	173	7263	7206	7153	7096	7043	7180	7070	29	2140	500	4430	10	1	5836602	420	-9.69	0.77	12	0.06	-743.00	9400.00	40950	20240605	-82.42	6510	20241209	10.60	8490	-15.19	20250113	6950	3.60	20250203	40950	-82.42	20240605	6510	10.60	20241209	1.38	N	109670	500	29 억	85637	N	N	N	N
103	20250212	110742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7210	60	2	0.84	16990420	2352	73.59	7260	7260	7190	9290	5010	7150	7223.82	1.47	19	7263	7206	7153	7096	7043	7180	7070	29	2140	500	4430	10	1	5836602	421	-9.70	0.77	12	0.04	-743.00	9400.00	40950	20240605	-82.39	6510	20241209	10.75	8490	-15.08	20250113	6950	3.74	20250203	40950	-82.39	20240605	6510	10.75	20241209	1.38	N	109670	500	29 억	85637	N	N	N	N
104	20250212	100736	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7200	50	2	0.70	13088280	1811	56.66	7260	7260	7190	9290	5010	7150	7227.10	1.47	-146	7263	7206	7153	7096	7043	7180	7070	29	2140	500	4430	10	1	5836602	420	-9.69	0.77	12	0.03	-743.00	9400.00	40950	20240605	-82.42	6510	20241209	10.60	8490	-15.19	20250113	6950	3.60	20250203	40950	-82.42	20240605	6510	10.60	20241209	1.38	N	109670	500	29 억	85637	N	N	N	N
105	20250212	090739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7210	60	2	0.84	7029600	972	30.41	7260	7260	7200	9290	5010	7150	7232.10	1.47	-115	7263	7206	7153	7096	7043	7180	7070	29	2140	500	4430	10	1	5836602	421	-9.70	0.77	12	0.02	-743.00	9400.00	40950	20240605	-82.39	6510	20241209	10.75	8490	-15.08	20250113	6950	3.74	20250203	40950	-82.39	20240605	6510	10.75	20241209	1.38	N	109670	500	29 억	85637	N	N	N	N
106	20250211	160745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7150	10	2	0.14	21169240	2966	49.93	7180	7210	7100	9280	5000	7140	7136.95	1.48	-733	7280	7210	7120	7050	6960	7165	7005	29	2140	500	4420	10	1	5836602	417	-9.62	0.76	12	0.05	-743.00	9400.00	40950	20240605	-82.54	6510	20241209	9.83	8490	-15.78	20250113	6950	2.88	20250203	40950	-82.54	20240605	6510	9.83	20241209	1.38	N	109670	500	29 억	86370	N	N	N	N
107	20250211	150745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7140	0	3	0.00	18101620	2536	42.69	7180	7210	7100	9280	5000	7140	7137.86	1.48	-645	7280	7210	7120	7050	6960	7165	7005	29	2140	500	4420	10	1	5836602	417	-9.61	0.76	12	0.04	-743.00	9400.00	40950	20240605	-82.56	6510	20241209	9.68	8490	-15.90	20250113	6950	2.73	20250203	40950	-82.56	20240605	6510	9.68	20241209	1.38	N	109670	500	29 억	86370	N	N	N	N
108	20250211	140746	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7120	-20	5	-0.28	11441250	1600	26.94	7180	7210	7100	9280	5000	7140	7150.78	1.48	-581	7280	7210	7120	7050	6960	7165	7005	29	2140	500	4420	10	1	5836602	416	-9.58	0.76	12	0.03	-743.00	9400.00	40950	20240605	-82.61	6510	20241209	9.37	8490	-16.14	20250113	6950	2.45	20250203	40950	-82.61	20240605	6510	9.37	20241209	1.38	N	109670	500	29 억	86370	N	N	N	N
109	20250211	130745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7120	-20	5	-0.28	8388460	1172	19.73	7180	7210	7100	9280	5000	7140	7157.39	1.48	-331	7280	7210	7120	7050	6960	7165	7005	29	2140	500	4420	10	1	5836602	416	-9.58	0.76	12	0.02	-743.00	9400.00	40950	20240605	-82.61	6510	20241209	9.37	8490	-16.14	20250113	6950	2.45	20250203	40950	-82.61	20240605	6510	9.37	20241209	1.38	N	109670	500	29 억	86370	N	N	N	N
110	20250211	120744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7160	20	2	0.28	7272910	1015	17.09	7180	7210	7100	9280	5000	7140	7165.43	1.48	-321	7280	7210	7120	7050	6960	7165	7005	29	2140	500	4420	10	1	5836602	418	-9.64	0.76	12	0.02	-743.00	9400.00	40950	20240605	-82.52	6510	20241209	9.98	8490	-15.67	20250113	6950	3.02	20250203	40950	-82.52	20240605	6510	9.98	20241209	1.38	N	109670	500	29 억	86370	N	N	N	N
111	20250211	110745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7100	-40	5	-0.56	5979380	834	14.04	7180	7210	7100	9280	5000	7140	7169.52	1.48	-214	7280	7210	7120	7050	6960	7165	7005	29	2140	500	4420	10	1	5836602	414	-9.56	0.76	12	0.01	-743.00	9400.00	40950	20240605	-82.66	6510	20241209	9.06	8490	-16.37	20250113	6950	2.16	20250203	40950	-82.66	20240605	6510	9.06	20241209	1.38	N	109670	500	29 억	86370	N	N	N	N
112	20250211	100746	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7180	40	2	0.56	2734760	380	6.40	7180	7210	7150	9280	5000	7140	7196.74	1.48	-175	7280	7210	7120	7050	6960	7165	7005	29	2140	500	4420	10	1	5836602	419	-9.66	0.76	12	0.01	-743.00	9400.00	40950	20240605	-82.47	6510	20241209	10.29	8490	-15.43	20250113	6950	3.31	20250203	40950	-82.47	20240605	6510	10.29	20241209	1.38	N	109670	500	29 억	86370	N	N	N	N
113	20250211	090748	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7200	60	2	0.84	1438850	200	3.37	7180	7210	7150	9280	5000	7140	7194.25	1.48	-162	7280	7210	7120	7050	6960	7165	7005	29	2140	500	4420	10	1	5836602	420	-9.69	0.77	12	0.00	-743.00	9400.00	40950	20240605	-82.42	6510	20241209	10.60	8490	-15.19	20250113	6950	3.60	20250203	40950	-82.42	20240605	6510	10.60	20241209	1.38	N	109670	500	29 억	86370	N	N	N	N
114	20250210	160741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7140	-50	5	-0.70	41532280	5860	78.22	7190	7190	7030	9340	5040	7190	7087.28	1.50	-1179	7510	7350	7250	7090	6990	7300	7040	29	2150	500	4450	10	1	5836602	417	-9.61	0.76	12	0.10	-743.00	9400.00	40950	20240605	-82.56	6510	20241209	9.68	8490	-15.90	20250113	6950	2.73	20250203	40950	-82.56	20240605	6510	9.68	20241209	1.37	N	109670	500	29 억	87614	N	N	N	N
115	20250210	150741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7080	-110	5	-1.53	37936090	5356	71.49	7190	7190	7030	9340	5040	7190	7082.91	1.50	-1074	7510	7350	7250	7090	6990	7300	7040	29	2150	500	4450	10	1	5836602	413	-9.53	0.75	12	0.09	-743.00	9400.00	40950	20240605	-82.71	6510	20241209	8.76	8490	-16.61	20250113	6950	1.87	20250203	40950	-82.71	20240605	6510	8.76	20241209	1.37	N	109670	500	29 억	87614	N	N	N	N
116	20250210	140739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7080	-110	5	-1.53	36602820	5168	68.98	7190	7190	7030	9340	5040	7190	7082.59	1.50	-1097	7510	7350	7250	7090	6990	7300	7040	29	2150	500	4450	10	1	5836602	413	-9.53	0.75	12	0.09	-743.00	9400.00	40950	20240605	-82.71	6510	20241209	8.76	8490	-16.61	20250113	6950	1.87	20250203	40950	-82.71	20240605	6510	8.76	20241209	1.37	N	109670	500	29 억	87614	N	N	N	N
117	20250210	130742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7100	-90	5	-1.25	32057770	4527	60.42	7190	7190	7030	9340	5040	7190	7081.46	1.50	-1283	7510	7350	7250	7090	6990	7300	7040	29	2150	500	4450	10	1	5836602	414	-9.56	0.76	12	0.08	-743.00	9400.00	40950	20240605	-82.66	6510	20241209	9.06	8490	-16.37	20250113	6950	2.16	20250203	40950	-82.66	20240605	6510	9.06	20241209	1.37	N	109670	500	29 억	87614	N	N	N	N
118	20250210	120738	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7100	-90	5	-1.25	23064890	3255	43.45	7190	7190	7050	9340	5040	7190	7085.99	1.50	-1164	7510	7350	7250	7090	6990	7300	7040	29	2150	500	4450	10	1	5836602	414	-9.56	0.76	12	0.06	-743.00	9400.00	40950	20240605	-82.66	6510	20241209	9.06	8490	-16.37	20250113	6950	2.16	20250203	40950	-82.66	20240605	6510	9.06	20241209	1.37	N	109670	500	29 억	87614	N	N	N	N
119	20250210	110735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7100	-90	5	-1.25	20751720	2928	39.08	7190	7190	7050	9340	5040	7190	7087.34	1.50	-1120	7510	7350	7250	7090	6990	7300	7040	29	2150	500	4450	10	1	5836602	414	-9.56	0.76	12	0.05	-743.00	9400.00	40950	20240605	-82.66	6510	20241209	9.06	8490	-16.37	20250113	6950	2.16	20250203	40950	-82.66	20240605	6510	9.06	20241209	1.37	N	109670	500	29 억	87614	N	N	N	N
120	20250210	100736	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7110	-80	5	-1.11	12317710	1736	23.17	7190	7190	7060	9340	5040	7190	7095.46	1.50	-1122	7510	7350	7250	7090	6990	7300	7040	29	2150	500	4450	10	1	5836602	415	-9.57	0.76	12	0.03	-743.00	9400.00	40950	20240605	-82.64	6510	20241209	9.22	8490	-16.25	20250113	6950	2.30	20250203	40950	-82.64	20240605	6510	9.22	20241209	1.37	N	109670	500	29 억	87614	N	N	N	N
121	20250210	090733	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7120	-70	5	-0.97	4872730	687	9.17	7190	7190	7060	9340	5040	7190	7092.77	1.50	-491	7510	7350	7250	7090	6990	7300	7040	29	2150	500	4450	10	1	5836602	416	-9.58	0.76	12	0.01	-743.00	9400.00	40950	20240605	-82.61	6510	20241209	9.37	8490	-16.14	20250113	6950	2.45	20250203	40950	-82.61	20240605	6510	9.37	20241209	1.37	N	109670	500	29 억	87614	N	N	N	N
122	20250207	160727	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7190	-200	5	-2.71	54068110	7488	124.76	7410	7410	7150	9600	5180	7390	7222.88	1.51	-503	7610	7500	7360	7250	7110	7555	7305	29	2210	500	4580	10	1	5836602	420	-9.68	0.76	12	0.13	-743.00	9400.00	40950	20240605	-82.44	6510	20241209	10.45	8490	-15.31	20250113	6950	3.45	20250203	40950	-82.44	20240605	6510	10.45	20241209	1.35	N	109670	500	29 억	88117	N	N	N	N
123	20250207	150729	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7280	-110	5	-1.49	43851750	6074	101.20	7410	7410	7150	9600	5180	7390	7219.58	1.51	-477	7610	7500	7360	7250	7110	7555	7305	29	2210	500	4580	10	1	5836602	425	-9.80	0.77	12	0.10	-743.00	9400.00	40950	20240605	-82.22	6510	20241209	11.83	8490	-14.25	20250113	6950	4.75	20250203	40950	-82.22	20240605	6510	11.83	20241209	1.35	N	109670	500	29 억	88117	N	N	N	N
124	20250207	140729	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7310	-80	5	-1.08	37253450	5159	85.95	7410	7410	7150	9600	5180	7390	7221.06	1.51	-471	7610	7500	7360	7250	7110	7555	7305	29	2210	500	4580	10	1	5836602	427	-9.84	0.78	12	0.09	-743.00	9400.00	40950	20240605	-82.15	6510	20241209	12.29	8490	-13.90	20250113	6950	5.18	20250203	40950	-82.15	20240605	6510	12.29	20241209	1.35	N	109670	500	29 억	88117	N	N	N	N
125	20250207	130727	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7370	-20	5	-0.27	37113810	5140	85.64	7410	7410	7150	9600	5180	7390	7220.59	1.51	-452	7610	7500	7360	7250	7110	7555	7305	29	2210	500	4580	10	1	5836602	430	-9.92	0.78	12	0.09	-743.00	9400.00	40950	20240605	-82.00	6510	20241209	13.21	8490	-13.19	20250113	6950	6.04	20250203	40950	-82.00	20240605	6510	13.21	20241209	1.35	N	109670	500	29 억	88117	N	N	N	N
126	20250207	120727	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7370	-20	5	-0.27	35110900	4867	81.09	7410	7410	7150	9600	5180	7390	7214.07	1.51	-286	7610	7500	7360	7250	7110	7555	7305	29	2210	500	4580	10	1	5836602	430	-9.92	0.78	12	0.08	-743.00	9400.00	40950	20240605	-82.00	6510	20241209	13.21	8490	-13.19	20250113	6950	6.04	20250203	40950	-82.00	20240605	6510	13.21	20241209	1.35	N	109670	500	29 억	88117	N	N	N	N
127	20250207	110724	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7250	-140	5	-1.89	30839050	4279	71.29	7410	7410	7150	9600	5180	7390	7207.07	1.51	-125	7610	7500	7360	7250	7110	7555	7305	29	2210	500	4580	10	1	5836602	423	-9.76	0.77	12	0.07	-743.00	9400.00	40950	20240605	-82.30	6510	20241209	11.37	8490	-14.61	20250113	6950	4.32	20250203	40950	-82.30	20240605	6510	11.37	20241209	1.35	N	109670	500	29 억	88117	N	N	N	N
128	20250207	100726	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7240	-150	5	-2.03	28186490	3913	65.19	7410	7410	7150	9600	5180	7390	7203.29	1.51	-32	7610	7500	7360	7250	7110	7555	7305	29	2210	500	4580	10	1	5836602	423	-9.74	0.77	12	0.07	-743.00	9400.00	40950	20240605	-82.32	6510	20241209	11.21	8490	-14.72	20250113	6950	4.17	20250203	40950	-82.32	20240605	6510	11.21	20241209	1.35	N	109670	500	29 억	88117	N	N	N	N
129	20250207	090731	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7230	-160	5	-2.17	16027540	2224	37.05	7410	7410	7150	9600	5180	7390	7206.63	1.51	186	7610	7500	7360	7250	7110	7555	7305	29	2210	500	4580	10	1	5836602	422	-9.73	0.77	12	0.04	-743.00	9400.00	40950	20240605	-82.34	6510	20241209	11.06	8490	-14.84	20250113	6950	4.03	20250203	40950	-82.34	20240605	6510	11.06	20241209	1.35	N	109670	500	29 억	88117	N	N	N	N
130	20250206	160709	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7390	30	2	0.41	42195200	5779	66.47	7360	7470	7220	9560	5160	7360	7300.52	1.51	-157	7500	7430	7290	7220	7080	7465	7255	29	2200	500	4560	10	1	5836602	431	-9.95	0.79	12	0.10	-743.00	9400.00	40950	20240605	-81.95	6510	20241209	13.52	8490	-12.96	20250113	6950	6.33	20250203	40950	-81.95	20240605	6510	13.52	20241209	1.35	N	109670	500	29 억	88274	N	N	N	N
131	20250206	150712	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7360	0	3	0.00	35108150	4814	55.37	7360	7470	7220	9560	5160	7360	7291.62	1.51	-153	7500	7430	7290	7220	7080	7465	7255	29	2200	500	4560	10	1	5836602	430	-9.91	0.78	12	0.08	-743.00	9400.00	40950	20240605	-82.03	6510	20241209	13.06	8490	-13.31	20250113	6950	5.90	20250203	40950	-82.03	20240605	6510	13.06	20241209	1.35	N	109670	500	29 억	88274	N	N	N	N
132	20250206	140714	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7260	-100	5	-1.36	30005610	4112	47.30	7360	7470	7220	9560	5160	7360	7295.64	1.51	-110	7500	7430	7290	7220	7080	7465	7255	29	2200	500	4560	10	1	5836602	424	-9.77	0.77	12	0.07	-743.00	9400.00	40950	20240605	-82.27	6510	20241209	11.52	8490	-14.49	20250113	6950	4.46	20250203	40950	-82.27	20240605	6510	11.52	20241209	1.35	N	109670	500	29 억	88274	N	N	N	N
133	20250206	130711	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7360	0	3	0.00	28065540	3845	44.23	7360	7470	7220	9560	5160	7360	7297.74	1.51	-146	7500	7430	7290	7220	7080	7465	7255	29	2200	500	4560	10	1	5836602	430	-9.91	0.78	12	0.07	-743.00	9400.00	40950	20240605	-82.03	6510	20241209	13.06	8490	-13.31	20250113	6950	5.90	20250203	40950	-82.03	20240605	6510	13.06	20241209	1.35	N	109670	500	29 억	88274	N	N	N	N
134	20250206	120708	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7280	-80	5	-1.09	23985950	3286	37.80	7360	7470	7220	9560	5160	7360	7297.69	1.51	-101	7500	7430	7290	7220	7080	7465	7255	29	2200	500	4560	10	1	5836602	425	-9.80	0.77	12	0.06	-743.00	9400.00	40950	20240605	-82.22	6510	20241209	11.83	8490	-14.25	20250113	6950	4.75	20250203	40950	-82.22	20240605	6510	11.83	20241209	1.35	N	109670	500	29 억	88274	N	N	N	N
135	20250206	110703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7330	-30	5	-0.41	17104320	2335	26.86	7360	7470	7260	9560	5160	7360	7323.76	1.51	-199	7500	7430	7290	7220	7080	7465	7255	29	2200	500	4560	10	1	5836602	428	-9.87	0.78	12	0.04	-743.00	9400.00	40950	20240605	-82.10	6510	20241209	12.60	8490	-13.66	20250113	6950	5.47	20250203	40950	-82.10	20240605	6510	12.60	20241209	1.35	N	109670	500	29 억	88274	N	N	N	N
136	20250206	100705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7340	-20	5	-0.27	8863250	1202	13.83	7360	7470	7290	9560	5160	7360	7374.89	1.51	-145	7500	7430	7290	7220	7080	7465	7255	29	2200	500	4560	10	1	5836602	428	-9.88	0.78	12	0.02	-743.00	9400.00	40950	20240605	-82.08	6510	20241209	12.75	8490	-13.55	20250113	6950	5.61	20250203	40950	-82.08	20240605	6510	12.75	20241209	1.35	N	109670	500	29 억	88274	N	N	N	N
137	20250206	090713	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7420	60	2	0.82	2061780	280	3.22	7360	7420	7360	9560	5160	7360	7365.21	1.51	-18	7500	7430	7290	7220	7080	7465	7255	29	2200	500	4560	10	1	5836602	433	-9.99	0.79	12	0.00	-743.00	9400.00	40950	20240605	-81.88	6510	20241209	13.98	8490	-12.60	20250113	6950	6.76	20250203	40950	-81.88	20240605	6510	13.98	20241209	1.35	N	109670	500	29 억	88274	N	N	N	N
138	20250205	160702	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7360	80	2	1.10	62937760	8684	103.70	7160	7360	7150	9460	5100	7280	7246.76	1.49	1319	7413	7346	7253	7186	7093	7380	7220	29	2180	500	4510	10	1	5836602	430	-9.91	0.78	12	0.15	-743.00	9400.00	40950	20240605	-82.03	6510	20241209	13.06	8490	-13.31	20250113	6950	5.90	20250203	40950	-82.03	20240605	6510	13.06	20241209	1.33	N	109670	500	29 억	86954	N	N	N	N
139	20250205	150706	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7330	50	2	0.69	55604330	7685	91.77	7160	7350	7150	9460	5100	7280	7235.44	1.49	1382	7413	7346	7253	7186	7093	7380	7220	29	2180	500	4510	10	1	5836602	428	-9.87	0.78	12	0.13	-743.00	9400.00	40950	20240605	-82.10	6510	20241209	12.60	8490	-13.66	20250113	6950	5.47	20250203	40950	-82.10	20240605	6510	12.60	20241209	1.33	N	109670	500	29 억	86954	N	N	N	N
140	20250205	140703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7310	30	2	0.41	42297350	5855	69.92	7160	7350	7150	9460	5100	7280	7224.14	1.49	1226	7413	7346	7253	7186	7093	7380	7220	29	2180	500	4510	10	1	5836602	427	-9.84	0.78	12	0.10	-743.00	9400.00	40950	20240605	-82.15	6510	20241209	12.29	8490	-13.90	20250113	6950	5.18	20250203	40950	-82.15	20240605	6510	12.29	20241209	1.33	N	109670	500	29 억	86954	N	N	N	N
141	20250205	130703	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7310	30	2	0.41	38149770	5285	63.11	7160	7350	7150	9460	5100	7280	7218.50	1.49	1088	7413	7346	7253	7186	7093	7380	7220	29	2180	500	4510	10	1	5836602	427	-9.84	0.78	12	0.09	-743.00	9400.00	40950	20240605	-82.15	6510	20241209	12.29	8490	-13.90	20250113	6950	5.18	20250203	40950	-82.15	20240605	6510	12.29	20241209	1.33	N	109670	500	29 억	86954	N	N	N	N
142	20250205	120705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7270	-10	5	-0.14	34793490	4825	57.62	7160	7350	7150	9460	5100	7280	7211.09	1.49	1105	7413	7346	7253	7186	7093	7380	7220	29	2180	500	4510	10	1	5836602	424	-9.78	0.77	12	0.08	-743.00	9400.00	40950	20240605	-82.25	6510	20241209	11.67	8490	-14.37	20250113	6950	4.60	20250203	40950	-82.25	20240605	6510	11.67	20241209	1.33	N	109670	500	29 억	86954	N	N	N	N
143	20250205	110704	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7220	-60	5	-0.82	22825080	3167	37.82	7160	7350	7150	9460	5100	7280	7207.16	1.49	1021	7413	7346	7253	7186	7093	7380	7220	29	2180	500	4510	10	1	5836602	421	-9.72	0.77	12	0.05	-743.00	9400.00	40950	20240605	-82.37	6510	20241209	10.91	8490	-14.96	20250113	6950	3.88	20250203	40950	-82.37	20240605	6510	10.91	20241209	1.33	N	109670	500	29 억	86954	N	N	N	N
144	20250205	100711	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7330	50	2	0.69	11195870	1550	18.51	7160	7350	7150	9460	5100	7280	7223.14	1.49	359	7413	7346	7253	7186	7093	7380	7220	29	2180	500	4510	10	1	5836602	428	-9.87	0.78	12	0.03	-743.00	9400.00	40950	20240605	-82.10	6510	20241209	12.60	8490	-13.66	20250113	6950	5.47	20250203	40950	-82.10	20240605	6510	12.60	20241209	1.33	N	109670	500	29 억	86954	N	N	N	N
145	20250205	090714	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7350	70	2	0.96	3592010	497	5.94	7160	7350	7150	9460	5100	7280	7227.38	1.49	126	7413	7346	7253	7186	7093	7380	7220	29	2180	500	4510	10	1	5836602	429	-9.89	0.78	12	0.01	-743.00	9400.00	40950	20240605	-82.05	6510	20241209	12.90	8490	-13.43	20250113	6950	5.76	20250203	40950	-82.05	20240605	6510	12.90	20241209	1.33	N	109670	500	29 억	86954	N	N	N	N
146	20250204	160646	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7280	10	2	0.14	60425860	8363	62.23	7170	7320	7160	9450	5090	7270	7225.37	1.48	309	7550	7410	7180	7040	6810	7295	6925	29	2180	500	4500	10	1	5836602	425	-9.80	0.77	12	0.14	-743.00	9400.00	40950	20240605	-82.22	6510	20241209	11.83	8490	-14.25	20250113	6950	4.75	20250203	40950	-82.22	20240605	6510	11.83	20241209	1.30	N	109670	500	29 억	86644	N	N	N	N
147	20250204	150658	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7240	-30	5	-0.41	51633980	7150	53.21	7170	7320	7160	9450	5090	7270	7221.54	1.48	508	7550	7410	7180	7040	6810	7295	6925	29	2180	500	4500	10	1	5836602	423	-9.74	0.77	12	0.12	-743.00	9400.00	40950	20240605	-82.32	6510	20241209	11.21	8490	-14.72	20250113	6950	4.17	20250203	40950	-82.32	20240605	6510	11.21	20241209	1.30	N	109670	500	29 억	86644	N	N	N	N
148	20250204	140657	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7300	30	2	0.41	45487040	6304	46.91	7170	7320	7160	9450	5090	7270	7215.58	1.48	603	7550	7410	7180	7040	6810	7295	6925	29	2180	500	4500	10	1	5836602	426	-9.83	0.78	12	0.11	-743.00	9400.00	40950	20240605	-82.17	6510	20241209	12.14	8490	-14.02	20250113	6950	5.04	20250203	40950	-82.17	20240605	6510	12.14	20241209	1.30	N	109670	500	29 억	86644	N	N	N	N
149	20250204	130659	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7200	-70	5	-0.96	42320020	5868	43.67	7170	7320	7160	9450	5090	7270	7212.00	1.48	611	7550	7410	7180	7040	6810	7295	6925	29	2180	500	4500	10	1	5836602	420	-9.69	0.77	12	0.10	-743.00	9400.00	40950	20240605	-82.42	6510	20241209	10.60	8490	-15.19	20250113	6950	3.60	20250203	40950	-82.42	20240605	6510	10.60	20241209	1.30	N	109670	500	29 억	86644	N	N	N	N
150	20250204	120705	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7210	-60	5	-0.83	38589450	5350	39.81	7170	7320	7160	9450	5090	7270	7212.98	1.48	570	7550	7410	7180	7040	6810	7295	6925	29	2180	500	4500	10	1	5836602	421	-9.70	0.77	12	0.09	-743.00	9400.00	40950	20240605	-82.39	6510	20241209	10.75	8490	-15.08	20250113	6950	3.74	20250203	40950	-82.39	20240605	6510	10.75	20241209	1.30	N	109670	500	29 억	86644	N	N	N	N
151	20250204	110650	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7210	-60	5	-0.83	36073640	5001	37.22	7170	7320	7160	9450	5090	7270	7213.29	1.48	550	7550	7410	7180	7040	6810	7295	6925	29	2180	500	4500	10	1	5836602	421	-9.70	0.77	12	0.09	-743.00	9400.00	40950	20240605	-82.39	6510	20241209	10.75	8490	-15.08	20250113	6950	3.74	20250203	40950	-82.39	20240605	6510	10.75	20241209	1.30	N	109670	500	29 억	86644	N	N	N	N
152	20250204	100655	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7210	-60	5	-0.83	30966080	4292	31.94	7170	7320	7160	9450	5090	7270	7214.84	1.48	547	7550	7410	7180	7040	6810	7295	6925	29	2180	500	4500	10	1	5836602	421	-9.70	0.77	12	0.07	-743.00	9400.00	40950	20240605	-82.39	6510	20241209	10.75	8490	-15.08	20250113	6950	3.74	20250203	40950	-82.39	20240605	6510	10.75	20241209	1.30	N	109670	500	29 억	86644	N	N	N	N
153	20250204	090656	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	7270	0	3	0.00	4683640	649	4.83	7170	7320	7170	9450	5090	7270	7216.70	1.48	238	7550	7410	7180	7040	6810	7295	6925	29	2180	500	4500	10	1	5836602	424	-9.78	0.77	12	0.01	-743.00	9400.00	40950	20240605	-82.25	6510	20241209	11.67	8490	-14.37	20250113	6950	4.60	20250203	40950	-82.25	20240605	6510	11.67	20241209	1.30	N	109670	500	29 억	86644	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History