KissMeData/130500/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	10	2	0.35	219862665	75478	87.29	2880	2975	2860	3755	2025	2890	2912.94	1.64	-1678	3000	2945	2900	2845	2800	2922	2822	73	865	500	1730	5	1	14545052	422	19.59	0.54	12	0.52	148.00	5394.00	5140	20240820	-43.58	2240	20241209	29.46	3795	-23.58	20250109	2690	7.81	20250102	5140	-43.58	20240820	2240	29.46	20241209	3.99	N	130500	500	72 억	237914	N	N	N	N
3	20250124	150847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	5	2	0.17	196451320	67356	77.89	2880	2975	2880	3755	2025	2890	2916.61	1.64	2210	3000	2945	2900	2845	2800	2922	2822	73	865	500	1730	5	1	14545052	421	19.56	0.54	12	0.46	148.00	5394.00	5140	20240820	-43.68	2240	20241209	29.24	3795	-23.72	20250109	2690	7.62	20250102	5140	-43.68	20240820	2240	29.24	20241209	3.99	N	130500	500	72 억	237914	N	N	N	N
4	20250124	140845	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2895	5	2	0.17	167172465	57224	66.18	2880	2975	2880	3755	2025	2890	2921.37	1.64	909	3000	2945	2900	2845	2800	2922	2822	73	865	500	1730	5	1	14545052	421	19.56	0.54	12	0.39	148.00	5394.00	5140	20240820	-43.68	2240	20241209	29.24	3795	-23.72	20250109	2690	7.62	20250102	5140	-43.68	20240820	2240	29.24	20241209	3.99	N	130500	500	72 억	237914	N	N	N	N
5	20250124	130847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2925	35	2	1.21	113399660	38715	44.77	2880	2975	2880	3755	2025	2890	2929.09	1.64	-2287	3000	2945	2900	2845	2800	2922	2822	73	865	500	1730	5	1	14545052	425	19.76	0.54	12	0.27	148.00	5394.00	5140	20240820	-43.09	2240	20241209	30.58	3795	-22.92	20250109	2690	8.74	20250102	5140	-43.09	20240820	2240	30.58	20241209	3.99	N	130500	500	72 억	237914	N	N	N	N
6	20250124	120844	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	45	2	1.56	110061295	37572	43.45	2880	2975	2880	3755	2025	2890	2929.34	1.64	-2401	3000	2945	2900	2845	2800	2922	2822	73	865	500	1730	5	1	14545052	427	19.83	0.54	12	0.26	148.00	5394.00	5140	20240820	-42.90	2240	20241209	31.03	3795	-22.66	20250109	2690	9.11	20250102	5140	-42.90	20240820	2240	31.03	20241209	3.99	N	130500	500	72 억	237914	N	N	N	N
7	20250124	110846	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	45	2	1.56	104588505	35700	41.29	2880	2975	2880	3755	2025	2890	2929.65	1.64	-2334	3000	2945	2900	2845	2800	2922	2822	73	865	500	1730	5	1	14545052	427	19.83	0.54	12	0.25	148.00	5394.00	5140	20240820	-42.90	2240	20241209	31.03	3795	-22.66	20250109	2690	9.11	20250102	5140	-42.90	20240820	2240	31.03	20241209	3.99	N	130500	500	72 억	237914	N	N	N	N
8	20250124	100842	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2925	35	2	1.21	87162315	29756	34.41	2880	2975	2880	3755	2025	2890	2929.23	1.64	-6893	3000	2945	2900	2845	2800	2922	2822	73	865	500	1730	5	1	14545052	425	19.76	0.54	12	0.20	148.00	5394.00	5140	20240820	-43.09	2240	20241209	30.58	3795	-22.92	20250109	2690	8.74	20250102	5140	-43.09	20240820	2240	30.58	20241209	3.99	N	130500	500	72 억	237914	N	N	N	N
9	20250124	090847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2925	35	2	1.21	8420165	2898	3.35	2880	2925	2880	3755	2025	2890	2905.51	1.64	-962	3000	2945	2900	2845	2800	2922	2822	73	865	500	1730	5	1	14545052	425	19.76	0.54	12	0.02	148.00	5394.00	5140	20240820	-43.09	2240	20241209	30.58	3795	-22.92	20250109	2690	8.74	20250102	5140	-43.09	20240820	2240	30.58	20241209	3.99	N	130500	500	72 억	237914	N	N	N	N
10	20250123	160842	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2890	-40	5	-1.37	248614970	85388	50.72	2930	2955	2855	3805	2055	2930	2911.52	1.48	22253	3116	3022	2976	2882	2836	3000	2860	73	875	500	1750	5	1	14545052	420	19.53	0.54	12	0.59	148.00	5394.00	5140	20240820	-43.77	2240	20241209	29.02	3795	-23.85	20250109	2690	7.43	20250102	5140	-43.77	20240820	2240	29.02	20241209	4.04	N	130500	500	72 억	215661	N	N	N	N
11	20250123	150840	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	-30	5	-1.02	203508485	69839	41.49	2930	2955	2855	3805	2055	2930	2913.89	1.48	9433	3116	3022	2976	2882	2836	3000	2860	73	875	500	1750	5	1	14545052	422	19.59	0.54	12	0.48	148.00	5394.00	5140	20240820	-43.58	2240	20241209	29.46	3795	-23.58	20250109	2690	7.81	20250102	5140	-43.58	20240820	2240	29.46	20241209	4.04	N	130500	500	72 억	215661	N	N	N	N
12	20250123	140841	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	-15	5	-0.51	188811850	64778	38.48	2930	2955	2855	3805	2055	2930	2914.68	1.48	8069	3116	3022	2976	2882	2836	3000	2860	73	875	500	1750	5	1	14545052	424	19.70	0.54	12	0.45	148.00	5394.00	5140	20240820	-43.29	2240	20241209	30.13	3795	-23.19	20250109	2690	8.36	20250102	5140	-43.29	20240820	2240	30.13	20241209	4.04	N	130500	500	72 억	215661	N	N	N	N
13	20250123	130840	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2920	-10	5	-0.34	176525010	60559	35.98	2930	2955	2855	3805	2055	2930	2914.85	1.48	8655	3116	3022	2976	2882	2836	3000	2860	73	875	500	1750	5	1	14545052	425	19.73	0.54	12	0.42	148.00	5394.00	5140	20240820	-43.19	2240	20241209	30.36	3795	-23.06	20250109	2690	8.55	20250102	5140	-43.19	20240820	2240	30.36	20241209	4.04	N	130500	500	72 억	215661	N	N	N	N
14	20250123	120841	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2920	-10	5	-0.34	168276760	57725	34.29	2930	2955	2855	3805	2055	2930	2915.06	1.48	8964	3116	3022	2976	2882	2836	3000	2860	73	875	500	1750	5	1	14545052	425	19.73	0.54	12	0.40	148.00	5394.00	5140	20240820	-43.19	2240	20241209	30.36	3795	-23.06	20250109	2690	8.55	20250102	5140	-43.19	20240820	2240	30.36	20241209	4.04	N	130500	500	72 억	215661	N	N	N	N
15	20250123	110832	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2925	-5	5	-0.17	129461410	44388	26.37	2930	2955	2855	3805	2055	2930	2916.49	1.48	6940	3116	3022	2976	2882	2836	3000	2860	73	875	500	1750	5	1	14545052	425	19.76	0.54	12	0.31	148.00	5394.00	5140	20240820	-43.09	2240	20241209	30.58	3795	-22.92	20250109	2690	8.74	20250102	5140	-43.09	20240820	2240	30.58	20241209	4.04	N	130500	500	72 억	215661	N	N	N	N
16	20250123	100840	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	0	3	0.00	102918865	35310	20.98	2930	2955	2855	3805	2055	2930	2914.58	1.48	6223	3116	3022	2976	2882	2836	3000	2860	73	875	500	1750	5	1	14545052	426	19.80	0.54	12	0.24	148.00	5394.00	5140	20240820	-43.00	2240	20241209	30.80	3795	-22.79	20250109	2690	8.92	20250102	5140	-43.00	20240820	2240	30.80	20241209	4.04	N	130500	500	72 억	215661	N	N	N	N
17	20250123	090841	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	0	3	0.00	28898825	9864	5.86	2930	2940	2915	3805	2055	2930	2929.72	1.48	3122	3116	3022	2976	2882	2836	3000	2860	73	875	500	1750	5	1	14545052	426	19.80	0.54	12	0.07	148.00	5394.00	5140	20240820	-43.00	2240	20241209	30.80	3795	-22.79	20250109	2690	8.92	20250102	5140	-43.00	20240820	2240	30.80	20241209	4.04	N	130500	500	72 억	215661	N	N	N	N
18	20250122	160834	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-115	5	-3.78	493865320	165838	159.95	3060	3070	2930	3955	2135	3045	2977.57	1.69	-29728	3131	3087	3036	2992	2941	3110	3015	73	910	500	1820	5	1	14545052	426	19.80	0.54	12	1.14	148.00	5394.00	5140	20240820	-43.00	2240	20241209	30.80	3795	-22.79	20250109	2690	8.92	20250102	5140	-43.00	20240820	2240	30.80	20241209	4.08	N	130500	500	72 억	245389	N	N	N	N
19	20250122	150835	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-90	5	-2.96	451842525	151545	146.16	3060	3070	2940	3955	2135	3045	2981.07	1.69	-25694	3131	3087	3036	2992	2941	3110	3015	73	910	500	1820	5	1	14545052	430	19.97	0.55	12	1.04	148.00	5394.00	5140	20240820	-42.51	2240	20241209	31.92	3795	-22.13	20250109	2690	9.85	20250102	5140	-42.51	20240820	2240	31.92	20241209	4.08	N	130500	500	72 억	245389	N	N	N	N
20	20250122	140833	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2970	-75	5	-2.46	347888480	116340	112.21	3060	3070	2955	3955	2135	3045	2989.71	1.69	-18424	3131	3087	3036	2992	2941	3110	3015	73	910	500	1820	5	1	14545052	432	20.07	0.55	12	0.80	148.00	5394.00	5140	20240820	-42.22	2240	20241209	32.59	3795	-21.74	20250109	2690	10.41	20250102	5140	-42.22	20240820	2240	32.59	20241209	4.08	N	130500	500	72 억	245389	N	N	N	N
21	20250122	130835	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	-70	5	-2.30	315347225	105373	101.63	3060	3070	2955	3955	2135	3045	2992.08	1.69	-20896	3131	3087	3036	2992	2941	3110	3015	73	910	500	1820	5	1	14545052	433	20.10	0.55	12	0.72	148.00	5394.00	5140	20240820	-42.12	2240	20241209	32.81	3795	-21.61	20250109	2690	10.59	20250102	5140	-42.12	20240820	2240	32.81	20241209	4.08	N	130500	500	72 억	245389	N	N	N	N
22	20250122	120832	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2960	-85	5	-2.79	264948440	88370	85.23	3060	3070	2960	3955	2135	3045	2997.54	1.69	-18650	3131	3087	3036	2992	2941	3110	3015	73	910	500	1820	5	1	14545052	431	20.00	0.55	12	0.61	148.00	5394.00	5140	20240820	-42.41	2240	20241209	32.14	3795	-22.00	20250109	2690	10.04	20250102	5140	-42.41	20240820	2240	32.14	20241209	4.08	N	130500	500	72 억	245389	N	N	N	N
23	20250122	110835	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-40	5	-1.31	193194170	64247	61.97	3060	3070	2975	3955	2135	3045	3006.34	1.69	-9771	3131	3087	3036	2992	2941	3110	3015	73	910	500	1820	5	1	14545052	437	20.30	0.56	12	0.44	148.00	5394.00	5140	20240820	-41.54	2240	20241209	34.15	3795	-20.82	20250109	2690	11.71	20250102	5140	-41.54	20240820	2240	34.15	20241209	4.08	N	130500	500	72 억	245389	N	N	N	N
24	20250122	100834	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	-50	5	-1.64	146895505	48779	47.05	3060	3070	2975	3955	2135	3045	3010.62	1.69	-11131	3131	3087	3036	2992	2941	3110	3015	73	910	500	1820	5	1	14545052	436	20.24	0.56	12	0.34	148.00	5394.00	5140	20240820	-41.73	2240	20241209	33.71	3795	-21.08	20250109	2690	11.34	20250102	5140	-41.73	20240820	2240	33.71	20241209	4.08	N	130500	500	72 억	245389	N	N	N	N
25	20250122	090836	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3030	-15	5	-0.49	23790540	7806	7.53	3060	3070	3025	3955	2135	3045	3048.21	1.69	-5091	3131	3087	3036	2992	2941	3110	3015	73	910	500	1820	5	1	14545052	441	20.47	0.56	12	0.05	148.00	5394.00	5140	20240820	-41.05	2240	20241209	35.27	3795	-20.16	20250109	2690	12.64	20250102	5140	-41.05	20240820	2240	35.27	20241209	4.08	N	130500	500	72 억	245389	N	N	N	N
26	20250121	160829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3045	20	2	0.66	300706660	99415	55.53	3025	3080	2985	3930	2120	3025	3024.75	1.44	36179	3181	3102	3026	2947	2871	3065	2910	73	905	500	1810	5	1	14545052	443	20.57	0.56	12	0.68	148.00	5394.00	5140	20240820	-40.76	2240	20241209	35.94	3795	-19.76	20250109	2690	13.20	20250102	5140	-40.76	20240820	2240	35.94	20241209	4.06	N	130500	500	72 억	209192	N	N	N	N
27	20250121	150831	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3025	0	3	0.00	285483050	94406	52.74	3025	3080	2985	3930	2120	3025	3023.97	1.44	32780	3181	3102	3026	2947	2871	3065	2910	73	905	500	1810	5	1	14545052	440	20.44	0.56	12	0.65	148.00	5394.00	5140	20240820	-41.15	2240	20241209	35.04	3795	-20.29	20250109	2690	12.45	20250102	5140	-41.15	20240820	2240	35.04	20241209	4.06	N	130500	500	72 억	209192	N	N	N	N
28	20250121	140832	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3030	5	2	0.17	242974250	80373	44.90	3025	3080	2985	3930	2120	3025	3023.03	1.44	29666	3181	3102	3026	2947	2871	3065	2910	73	905	500	1810	5	1	14545052	441	20.47	0.56	12	0.55	148.00	5394.00	5140	20240820	-41.05	2240	20241209	35.27	3795	-20.16	20250109	2690	12.64	20250102	5140	-41.05	20240820	2240	35.27	20241209	4.06	N	130500	500	72 억	209192	N	N	N	N
29	20250121	130830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3040	15	2	0.50	205544860	68037	38.01	3025	3080	2985	3930	2120	3025	3020.94	1.44	22600	3181	3102	3026	2947	2871	3065	2910	73	905	500	1810	5	1	14545052	442	20.54	0.56	12	0.47	148.00	5394.00	5140	20240820	-40.86	2240	20241209	35.71	3795	-19.89	20250109	2690	13.01	20250102	5140	-40.86	20240820	2240	35.71	20241209	4.06	N	130500	500	72 억	209192	N	N	N	N
30	20250121	120817	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3030	5	2	0.17	202219015	66942	37.39	3025	3080	2985	3930	2120	3025	3020.66	1.44	22014	3181	3102	3026	2947	2871	3065	2910	73	905	500	1810	5	1	14545052	441	20.47	0.56	12	0.46	148.00	5394.00	5140	20240820	-41.05	2240	20241209	35.27	3795	-20.16	20250109	2690	12.64	20250102	5140	-41.05	20240820	2240	35.27	20241209	4.06	N	130500	500	72 억	209192	N	N	N	N
31	20250121	110749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	-5	5	-0.17	161616055	53577	29.93	3025	3080	2985	3930	2120	3025	3016.14	1.44	21272	3181	3102	3026	2947	2871	3065	2910	73	905	500	1810	5	1	14545052	439	20.41	0.56	12	0.37	148.00	5394.00	5140	20240820	-41.25	2240	20241209	34.82	3795	-20.42	20250109	2690	12.27	20250102	5140	-41.25	20240820	2240	34.82	20241209	4.06	N	130500	500	72 억	209192	N	N	N	N
32	20250121	100743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-20	5	-0.66	116378575	38565	21.54	3025	3080	2985	3930	2120	3025	3017.27	1.44	9728	3181	3102	3026	2947	2871	3065	2910	73	905	500	1810	5	1	14545052	437	20.30	0.56	12	0.27	148.00	5394.00	5140	20240820	-41.54	2240	20241209	34.15	3795	-20.82	20250109	2690	11.71	20250102	5140	-41.54	20240820	2240	34.15	20241209	4.06	N	130500	500	72 억	209192	N	N	N	N
33	20250121	090832	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3045	20	2	0.66	12907815	4264	2.38	3025	3045	3025	3930	2120	3025	3029.67	1.44	-70	3181	3102	3026	2947	2871	3065	2910	73	905	500	1810	5	1	14545052	443	20.57	0.56	12	0.03	148.00	5394.00	5140	20240820	-40.76	2240	20241209	35.94	3795	-19.76	20250109	2690	13.20	20250102	5140	-40.76	20240820	2240	35.94	20241209	4.06	N	130500	500	72 억	209192	N	N	N	N
34	20250120	160821	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3025	-40	5	-1.31	530868285	174896	134.82	3035	3105	2950	3980	2150	3065	3035.36	1.45	3544	3201	3132	3066	2997	2931	3100	2965	73	915	500	1830	5	1	14545052	440	20.44	0.56	12	1.20	148.00	5394.00	5140	20240820	-41.15	2240	20241209	35.04	3795	-20.29	20250109	2690	12.45	20250102	5140	-41.15	20240820	2240	35.04	20241209	4.00	N	130500	500	72 억	211334	N	N	N	N
35	20250120	150830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3040	-25	5	-0.82	511126870	168375	129.80	3035	3105	2950	3980	2150	3065	3035.65	1.45	2139	3201	3132	3066	2997	2931	3100	2965	73	915	500	1830	5	1	14545052	442	20.54	0.56	12	1.16	148.00	5394.00	5140	20240820	-40.86	2240	20241209	35.71	3795	-19.89	20250109	2690	13.01	20250102	5140	-40.86	20240820	2240	35.71	20241209	4.00	N	130500	500	72 억	211334	N	N	N	N
36	20250120	140828	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	-5	5	-0.16	465799885	153454	118.29	3035	3105	2950	3980	2150	3065	3035.44	1.45	1447	3201	3132	3066	2997	2931	3100	2965	73	915	500	1830	5	1	14545052	445	20.68	0.57	12	1.06	148.00	5394.00	5140	20240820	-40.47	2240	20241209	36.61	3795	-19.37	20250109	2690	13.75	20250102	5140	-40.47	20240820	2240	36.61	20241209	4.00	N	130500	500	72 억	211334	N	N	N	N
37	20250120	130828	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	-5	5	-0.16	425623660	140283	108.14	3035	3105	2950	3980	2150	3065	3034.04	1.45	1822	3201	3132	3066	2997	2931	3100	2965	73	915	500	1830	5	1	14545052	445	20.68	0.57	12	0.96	148.00	5394.00	5140	20240820	-40.47	2240	20241209	36.61	3795	-19.37	20250109	2690	13.75	20250102	5140	-40.47	20240820	2240	36.61	20241209	4.00	N	130500	500	72 억	211334	N	N	N	N
38	20250120	120829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	0	3	0.00	395250455	130328	100.47	3035	3105	2950	3980	2150	3065	3032.74	1.45	3542	3201	3132	3066	2997	2931	3100	2965	73	915	500	1830	5	1	14545052	446	20.71	0.57	12	0.90	148.00	5394.00	5140	20240820	-40.37	2240	20241209	36.83	3795	-19.24	20250109	2690	13.94	20250102	5140	-40.37	20240820	2240	36.83	20241209	4.00	N	130500	500	72 억	211334	N	N	N	N
39	20250120	110830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	10	2	0.33	313467555	103786	80.01	3035	3100	2950	3980	2150	3065	3020.33	1.45	9789	3201	3132	3066	2997	2931	3100	2965	73	915	500	1830	5	1	14545052	447	20.78	0.57	12	0.71	148.00	5394.00	5140	20240820	-40.18	2240	20241209	37.28	3795	-18.97	20250109	2690	14.31	20250102	5140	-40.18	20240820	2240	37.28	20241209	4.00	N	130500	500	72 억	211334	N	N	N	N
40	20250120	100829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3030	-35	5	-1.14	191334205	63825	49.20	3035	3045	2950	3980	2150	3065	2997.79	1.45	18043	3201	3132	3066	2997	2931	3100	2965	73	915	500	1830	5	1	14545052	441	20.47	0.56	12	0.44	148.00	5394.00	5140	20240820	-41.05	2240	20241209	35.27	3795	-20.16	20250109	2690	12.64	20250102	5140	-41.05	20240820	2240	35.27	20241209	4.00	N	130500	500	72 억	211334	N	N	N	N
41	20250120	090830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	-50	5	-1.63	83130715	27787	21.42	3035	3045	2950	3980	2150	3065	2991.71	1.45	-4644	3201	3132	3066	2997	2931	3100	2965	73	915	500	1830	5	1	14545052	439	20.37	0.56	12	0.19	148.00	5394.00	5140	20240820	-41.34	2240	20241209	34.60	3795	-20.55	20250109	2690	12.08	20250102	5140	-41.34	20240820	2240	34.60	20241209	4.00	N	130500	500	72 억	211334	N	N	N	N
42	20250117	160827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	10	2	0.33	388445890	127062	52.91	3080	3135	3000	3970	2140	3055	3057.13	1.47	-2289	3151	3102	3061	3012	2971	3082	2992	73	915	500	1830	5	1	14545052	446	20.71	0.57	12	0.87	148.00	5394.00	5140	20240820	-40.37	2240	20241209	36.83	3795	-19.24	20250109	2690	13.94	20250102	5140	-40.37	20240820	2240	36.83	20241209	4.16	N	130500	500	72 억	213622	N	N	N	N
43	20250117	150829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	10	2	0.33	374631645	122555	51.03	3080	3135	3000	3970	2140	3055	3056.85	1.47	-2060	3151	3102	3061	3012	2971	3082	2992	73	915	500	1830	5	1	14545052	446	20.71	0.57	12	0.84	148.00	5394.00	5140	20240820	-40.37	2240	20241209	36.83	3795	-19.24	20250109	2690	13.94	20250102	5140	-40.37	20240820	2240	36.83	20241209	4.16	N	130500	500	72 억	213622	N	N	N	N
44	20250117	140830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	10	2	0.33	330976010	108342	45.11	3080	3135	3000	3970	2140	3055	3054.92	1.47	-3909	3151	3102	3061	3012	2971	3082	2992	73	915	500	1830	5	1	14545052	446	20.71	0.57	12	0.74	148.00	5394.00	5140	20240820	-40.37	2240	20241209	36.83	3795	-19.24	20250109	2690	13.94	20250102	5140	-40.37	20240820	2240	36.83	20241209	4.16	N	130500	500	72 억	213622	N	N	N	N
45	20250117	130827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	20	2	0.65	260185585	85351	35.54	3080	3135	3000	3970	2140	3055	3048.42	1.47	5851	3151	3102	3061	3012	2971	3082	2992	73	915	500	1830	5	1	14545052	447	20.78	0.57	12	0.59	148.00	5394.00	5140	20240820	-40.18	2240	20241209	37.28	3795	-18.97	20250109	2690	14.31	20250102	5140	-40.18	20240820	2240	37.28	20241209	4.16	N	130500	500	72 억	213622	N	N	N	N
46	20250117	120829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	5	2	0.16	250300585	82131	34.20	3080	3135	3000	3970	2140	3055	3047.58	1.47	7676	3151	3102	3061	3012	2971	3082	2992	73	915	500	1830	5	1	14545052	445	20.68	0.57	12	0.56	148.00	5394.00	5140	20240820	-40.47	2240	20241209	36.61	3795	-19.37	20250109	2690	13.75	20250102	5140	-40.47	20240820	2240	36.61	20241209	4.16	N	130500	500	72 억	213622	N	N	N	N
47	20250117	110827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3080	25	2	0.82	209487495	68795	28.65	3080	3135	3000	3970	2140	3055	3045.10	1.47	9006	3151	3102	3061	3012	2971	3082	2992	73	915	500	1830	5	1	14545052	448	20.81	0.57	12	0.47	148.00	5394.00	5140	20240820	-40.08	2240	20241209	37.50	3795	-18.84	20250109	2690	14.50	20250102	5140	-40.08	20240820	2240	37.50	20241209	4.16	N	130500	500	72 억	213622	N	N	N	N
48	20250117	100830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3055	0	3	0.00	141078450	46558	19.39	3080	3080	3000	3970	2140	3055	3030.16	1.47	12877	3151	3102	3061	3012	2971	3082	2992	73	915	500	1830	5	1	14545052	444	20.64	0.57	12	0.32	148.00	5394.00	5140	20240820	-40.56	2240	20241209	36.38	3795	-19.50	20250109	2690	13.57	20250102	5140	-40.56	20240820	2240	36.38	20241209	4.16	N	130500	500	72 억	213622	N	N	N	N
49	20250117	090829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3020	-35	5	-1.15	59866750	19760	8.23	3080	3080	3000	3970	2140	3055	3029.69	1.47	119	3151	3102	3061	3012	2971	3082	2992	73	915	500	1830	5	1	14545052	439	20.41	0.56	12	0.14	148.00	5394.00	5140	20240820	-41.25	2240	20241209	34.82	3795	-20.42	20250109	2690	12.27	20250102	5140	-41.25	20240820	2240	34.82	20241209	4.16	N	130500	500	72 억	213622	N	N	N	N
50	20250116	160822	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3055	-90	5	-2.86	723651270	235933	54.12	3110	3110	3020	4085	2205	3145	3067.14	1.62	-22439	3338	3241	3108	3011	2878	3290	3060	73	940	500	1880	5	1	14545052	444	20.64	0.57	12	1.62	148.00	5394.00	5140	20240820	-40.56	2240	20241209	36.38	3795	-19.50	20250109	2690	13.57	20250102	5140	-40.56	20240820	2240	36.38	20241209	4.21	N	130500	500	72 억	235761	N	N	N	N
51	20250116	150741	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	-80	5	-2.54	671312690	218800	50.19	3110	3110	3020	4085	2205	3145	3068.10	1.62	-26308	3338	3241	3108	3011	2878	3290	3060	73	940	500	1880	5	1	14545052	446	20.71	0.57	12	1.50	148.00	5394.00	5140	20240820	-40.37	2240	20241209	36.83	3795	-19.24	20250109	2690	13.94	20250102	5140	-40.37	20240820	2240	36.83	20241209	4.21	N	130500	500	72 억	235761	N	N	N	N
52	20250116	140827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	-70	5	-2.23	603550805	196731	45.13	3110	3110	3020	4085	2205	3145	3067.83	1.62	-22263	3338	3241	3108	3011	2878	3290	3060	73	940	500	1880	5	1	14545052	447	20.78	0.57	12	1.35	148.00	5394.00	5140	20240820	-40.18	2240	20241209	37.28	3795	-18.97	20250109	2690	14.31	20250102	5140	-40.18	20240820	2240	37.28	20241209	4.21	N	130500	500	72 억	235761	N	N	N	N
53	20250116	130826	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	-70	5	-2.23	564414695	184014	42.21	3110	3110	3020	4085	2205	3145	3067.17	1.62	-22901	3338	3241	3108	3011	2878	3290	3060	73	940	500	1880	5	1	14545052	447	20.78	0.57	12	1.27	148.00	5394.00	5140	20240820	-40.18	2240	20241209	37.28	3795	-18.97	20250109	2690	14.31	20250102	5140	-40.18	20240820	2240	37.28	20241209	4.21	N	130500	500	72 억	235761	N	N	N	N
54	20250116	120826	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	-80	5	-2.54	489844680	159786	36.65	3110	3110	3020	4085	2205	3145	3065.55	1.62	-27422	3338	3241	3108	3011	2878	3290	3060	73	940	500	1880	5	1	14545052	446	20.71	0.57	12	1.10	148.00	5394.00	5140	20240820	-40.37	2240	20241209	36.83	3795	-19.24	20250109	2690	13.94	20250102	5140	-40.37	20240820	2240	36.83	20241209	4.21	N	130500	500	72 억	235761	N	N	N	N
55	20250116	110827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	-70	5	-2.23	445845375	145414	33.36	3110	3110	3020	4085	2205	3145	3065.95	1.62	-25793	3338	3241	3108	3011	2878	3290	3060	73	940	500	1880	5	1	14545052	447	20.78	0.57	12	1.00	148.00	5394.00	5140	20240820	-40.18	2240	20241209	37.28	3795	-18.97	20250109	2690	14.31	20250102	5140	-40.18	20240820	2240	37.28	20241209	4.21	N	130500	500	72 억	235761	N	N	N	N
56	20250116	100827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	-70	5	-2.23	382206890	124682	28.60	3110	3110	3020	4085	2205	3145	3065.35	1.62	-24442	3338	3241	3108	3011	2878	3290	3060	73	940	500	1880	5	1	14545052	447	20.78	0.57	12	0.86	148.00	5394.00	5140	20240820	-40.18	2240	20241209	37.28	3795	-18.97	20250109	2690	14.31	20250102	5140	-40.18	20240820	2240	37.28	20241209	4.21	N	130500	500	72 억	235761	N	N	N	N
57	20250116	090828	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3070	-75	5	-2.38	135526935	44167	10.13	3110	3110	3020	4085	2205	3145	3068.23	1.62	-5613	3338	3241	3108	3011	2878	3290	3060	73	940	500	1880	5	1	14545052	447	20.74	0.57	12	0.30	148.00	5394.00	5140	20240820	-40.27	2240	20241209	37.05	3795	-19.10	20250109	2690	14.13	20250102	5140	-40.27	20240820	2240	37.05	20241209	4.21	N	130500	500	72 억	235761	N	N	N	N
58	20250115	160824	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3145	95	2	3.11	1274752635	413387	116.32	3055	3205	2975	3965	2135	3050	3082.17	1.61	1491	3190	3120	3035	2965	2880	3155	3000	73	915	500	1830	5	1	14545052	457	21.25	0.58	12	2.84	148.00	5394.00	5140	20240820	-38.81	2240	20241209	40.40	3795	-17.13	20250109	2690	16.91	20250102	5140	-38.81	20240820	2240	40.40	20241209	3.83	N	130500	500	72 억	233694	N	N	N	N
59	20250115	150825	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3090	40	2	1.31	694270005	229370	64.54	3055	3110	2975	3965	2135	3050	3026.76	1.61	21421	3190	3120	3035	2965	2880	3155	3000	73	915	500	1830	5	1	14545052	449	20.88	0.57	12	1.58	148.00	5394.00	5140	20240820	-39.88	2240	20241209	37.95	3795	-18.58	20250109	2690	14.87	20250102	5140	-39.88	20240820	2240	37.95	20241209	3.83	N	130500	500	72 억	233694	N	N	N	N
60	20250115	140819	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	-55	5	-1.80	495404935	164000	46.15	3055	3105	2975	3965	2135	3050	3020.59	1.61	21800	3190	3120	3035	2965	2880	3155	3000	73	915	500	1830	5	1	14545052	436	20.24	0.56	12	1.13	148.00	5394.00	5140	20240820	-41.73	2240	20241209	33.71	3795	-21.08	20250109	2690	11.34	20250102	5140	-41.73	20240820	2240	33.71	20241209	3.83	N	130500	500	72 억	233694	N	N	N	N
61	20250115	130825	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3015	-35	5	-1.15	467712800	154755	43.54	3055	3105	2975	3965	2135	3050	3022.11	1.61	20266	3190	3120	3035	2965	2880	3155	3000	73	915	500	1830	5	1	14545052	439	20.37	0.56	12	1.06	148.00	5394.00	5140	20240820	-41.34	2240	20241209	34.60	3795	-20.55	20250109	2690	12.08	20250102	5140	-41.34	20240820	2240	34.60	20241209	3.83	N	130500	500	72 억	233694	N	N	N	N
62	20250115	120807	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2990	-60	5	-1.97	432524760	143005	40.24	3055	3105	2975	3965	2135	3050	3024.37	1.61	18575	3190	3120	3035	2965	2880	3155	3000	73	915	500	1830	5	1	14545052	435	20.20	0.55	12	0.98	148.00	5394.00	5140	20240820	-41.83	2240	20241209	33.48	3795	-21.21	20250109	2690	11.15	20250102	5140	-41.83	20240820	2240	33.48	20241209	3.83	N	130500	500	72 억	233694	N	N	N	N
63	20250115	110825	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	-45	5	-1.48	337525390	111261	31.31	3055	3105	2990	3965	2135	3050	3033.49	1.61	17855	3190	3120	3035	2965	2880	3155	3000	73	915	500	1830	5	1	14545052	437	20.30	0.56	12	0.76	148.00	5394.00	5140	20240820	-41.54	2240	20241209	34.15	3795	-20.82	20250109	2690	11.71	20250102	5140	-41.54	20240820	2240	34.15	20241209	3.83	N	130500	500	72 억	233694	N	N	N	N
64	20250115	100824	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	15	2	0.49	247790630	81559	22.95	3055	3105	2990	3965	2135	3050	3038.04	1.61	14577	3190	3120	3035	2965	2880	3155	3000	73	915	500	1830	5	1	14545052	446	20.71	0.57	12	0.56	148.00	5394.00	5140	20240820	-40.37	2240	20241209	36.83	3795	-19.24	20250109	2690	13.94	20250102	5140	-40.37	20240820	2240	36.83	20241209	3.83	N	130500	500	72 억	233694	N	N	N	N
65	20250115	090827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	25	2	0.82	56409280	18343	5.16	3055	3105	3055	3965	2135	3050	3076.64	1.61	-4887	3190	3120	3035	2965	2880	3155	3000	73	915	500	1830	5	1	14545052	447	20.78	0.57	12	0.13	148.00	5394.00	5140	20240820	-40.18	2240	20241209	37.28	3795	-18.97	20250109	2690	14.31	20250102	5140	-40.18	20240820	2240	37.28	20241209	3.83	N	130500	500	72 억	233694	N	N	N	N
66	20250114	160809	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3050	-10	5	-0.33	1073726740	352530	69.40	3010	3105	2950	3975	2145	3060	3045.71	1.24	53725	3293	3176	3113	2996	2933	3145	2965	73	915	500	1830	5	1	14545052	444	20.61	0.57	12	2.42	148.00	5394.00	5140	20240820	-40.66	2240	20241209	36.16	3795	-19.63	20250109	2690	13.38	20250102	5140	-40.66	20240820	2240	36.16	20241209	4.00	N	130500	500	72 억	180582	N	N	N	N
67	20250114	150822	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3075	15	2	0.49	1010506645	331809	65.32	3010	3105	2950	3975	2145	3060	3045.40	1.24	53520	3293	3176	3113	2996	2933	3145	2965	73	915	500	1830	5	1	14545052	447	20.78	0.57	12	2.28	148.00	5394.00	5140	20240820	-40.18	2240	20241209	37.28	3795	-18.97	20250109	2690	14.31	20250102	5140	-40.18	20240820	2240	37.28	20241209	4.00	N	130500	500	72 억	180582	N	N	N	N
68	20250114	140820	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3070	10	2	0.33	908856595	298852	58.83	3010	3100	2950	3975	2145	3060	3041.10	1.24	56621	3293	3176	3113	2996	2933	3145	2965	73	915	500	1830	5	1	14545052	447	20.74	0.57	12	2.05	148.00	5394.00	5140	20240820	-40.27	2240	20241209	37.05	3795	-19.10	20250109	2690	14.13	20250102	5140	-40.27	20240820	2240	37.05	20241209	4.00	N	130500	500	72 억	180582	N	N	N	N
69	20250114	130819	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3055	-5	5	-0.16	813129130	267720	52.70	3010	3100	2950	3975	2145	3060	3037.15	1.24	46338	3293	3176	3113	2996	2933	3145	2965	73	915	500	1830	5	1	14545052	444	20.64	0.57	12	1.84	148.00	5394.00	5140	20240820	-40.56	2240	20241209	36.38	3795	-19.50	20250109	2690	13.57	20250102	5140	-40.56	20240820	2240	36.38	20241209	4.00	N	130500	500	72 억	180582	N	N	N	N
70	20250114	120817	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3070	10	2	0.33	715168995	235505	46.36	3010	3100	2950	3975	2145	3060	3036.65	1.24	35080	3293	3176	3113	2996	2933	3145	2965	73	915	500	1830	5	1	14545052	447	20.74	0.57	12	1.62	148.00	5394.00	5140	20240820	-40.27	2240	20241209	37.05	3795	-19.10	20250109	2690	14.13	20250102	5140	-40.27	20240820	2240	37.05	20241209	4.00	N	130500	500	72 억	180582	N	N	N	N
71	20250114	110817	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3070	10	2	0.33	643047085	211884	41.71	3010	3100	2950	3975	2145	3060	3034.78	1.24	28133	3293	3176	3113	2996	2933	3145	2965	73	915	500	1830	5	1	14545052	447	20.74	0.57	12	1.46	148.00	5394.00	5140	20240820	-40.27	2240	20241209	37.05	3795	-19.10	20250109	2690	14.13	20250102	5140	-40.27	20240820	2240	37.05	20241209	4.00	N	130500	500	72 억	180582	N	N	N	N
72	20250114	100815	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3055	-5	5	-0.16	502983545	166117	32.70	3010	3100	2950	3975	2145	3060	3027.70	1.24	19737	3293	3176	3113	2996	2933	3145	2965	73	915	500	1830	5	1	14545052	444	20.64	0.57	12	1.14	148.00	5394.00	5140	20240820	-40.56	2240	20241209	36.38	3795	-19.50	20250109	2690	13.57	20250102	5140	-40.56	20240820	2240	36.38	20241209	4.00	N	130500	500	72 억	180582	N	N	N	N
73	20250114	090820	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3040	-20	5	-0.65	157239700	51932	10.22	3010	3055	3005	3975	2145	3060	3027.18	1.24	20214	3293	3176	3113	2996	2933	3145	2965	73	915	500	1830	5	1	14545052	442	20.54	0.56	12	0.36	148.00	5394.00	5140	20240820	-40.86	2240	20241209	35.71	3795	-19.89	20250109	2690	13.01	20250102	5140	-40.86	20240820	2240	35.71	20241209	4.00	N	130500	500	72 억	180582	N	N	N	N
74	20250113	160807	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	-175	5	-5.41	1508690165	483317	80.76	3230	3230	3050	4205	2265	3235	3121.01	0.83	60098	3478	3356	3253	3131	3028	3305	3080	73	970	500	1940	5	1	14545052	445	20.68	0.57	12	3.32	148.00	5394.00	5140	20240820	-40.47	2240	20241209	36.61	3795	-19.37	20250109	2690	13.75	20250102	5140	-40.47	20240820	2240	36.61	20241209	3.03	N	130500	500	72 억	120172	N	N	N	N
75	20250113	150811	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3065	-170	5	-5.26	1407483180	450245	75.24	3230	3230	3050	4205	2265	3235	3125.50	0.83	46735	3478	3356	3253	3131	3028	3305	3080	73	970	500	1940	5	1	14545052	446	20.71	0.57	12	3.10	148.00	5394.00	5140	20240820	-40.37	2240	20241209	36.83	3795	-19.24	20250109	2690	13.94	20250102	5140	-40.37	20240820	2240	36.83	20241209	3.03	N	130500	500	72 억	120172	N	N	N	N
76	20250113	140755	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3070	-165	5	-5.10	1279406120	408435	68.25	3230	3230	3065	4205	2265	3235	3131.90	0.83	37065	3478	3356	3253	3131	3028	3305	3080	73	970	500	1940	5	1	14545052	447	20.74	0.57	12	2.81	148.00	5394.00	5140	20240820	-40.27	2240	20241209	37.05	3795	-19.10	20250109	2690	14.13	20250102	5140	-40.27	20240820	2240	37.05	20241209	3.03	N	130500	500	72 억	120172	N	N	N	N
77	20250113	130800	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3090	-145	5	-4.48	1191720510	380006	63.50	3230	3230	3065	4205	2265	3235	3135.47	0.83	32539	3478	3356	3253	3131	3028	3305	3080	73	970	500	1940	5	1	14545052	449	20.88	0.57	12	2.61	148.00	5394.00	5140	20240820	-39.88	2240	20241209	37.95	3795	-18.58	20250109	2690	14.87	20250102	5140	-39.88	20240820	2240	37.95	20241209	3.03	N	130500	500	72 억	120172	N	N	N	N
78	20250113	120803	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3125	-110	5	-3.40	997543845	317109	52.99	3230	3230	3085	4205	2265	3235	3145.11	0.83	12571	3478	3356	3253	3131	3028	3305	3080	73	970	500	1940	5	1	14545052	455	21.11	0.58	12	2.18	148.00	5394.00	5140	20240820	-39.20	2240	20241209	39.51	3795	-17.65	20250109	2690	16.17	20250102	5140	-39.20	20240820	2240	39.51	20241209	3.03	N	130500	500	72 억	120172	N	N	N	N
79	20250113	110802	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3115	-120	5	-3.71	914797010	290437	48.53	3230	3230	3085	4205	2265	3235	3149.07	0.83	16990	3478	3356	3253	3131	3028	3305	3080	73	970	500	1940	5	1	14545052	453	21.05	0.58	12	2.00	148.00	5394.00	5140	20240820	-39.40	2240	20241209	39.06	3795	-17.92	20250109	2690	15.80	20250102	5140	-39.40	20240820	2240	39.06	20241209	3.03	N	130500	500	72 억	120172	N	N	N	N
80	20250113	100801	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3170	-65	5	-2.01	640903985	202571	33.85	3230	3230	3125	4205	2265	3235	3163.06	0.83	47664	3478	3356	3253	3131	3028	3305	3080	73	970	500	1940	5	1	14545052	461	21.42	0.59	12	1.39	148.00	5394.00	5140	20240820	-38.33	2240	20241209	41.52	3795	-16.47	20250109	2690	17.84	20250102	5140	-38.33	20240820	2240	41.52	20241209	3.03	N	130500	500	72 억	120172	N	N	N	N
81	20250113	090806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3135	-100	5	-3.09	214449245	67463	11.27	3230	3230	3125	4205	2265	3235	3176.84	0.83	-4605	3478	3356	3253	3131	3028	3305	3080	73	970	500	1940	5	1	14545052	456	21.18	0.58	12	0.46	148.00	5394.00	5140	20240820	-39.01	2240	20241209	39.96	3795	-17.39	20250109	2690	16.54	20250102	5140	-39.01	20240820	2240	39.96	20241209	3.03	N	130500	500	72 억	120172	N	N	N	N
82	20250110	160743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3235	-35	5	-1.07	1892665500	584682	8.52	3270	3375	3150	4250	2290	3270	3236.98	0.45	54342	3980	3625	3440	3085	2900	3532	2992	73	980	500	1960	5	1	14545052	471	21.86	0.60	12	4.02	148.00	5394.00	5140	20240820	-37.06	2240	20241209	44.42	3795	-14.76	20250109	2690	20.26	20250102	5140	-37.06	20240820	2240	44.42	20241209	2.97	N	130500	500	72 억	66142	N	N	N	N
83	20250110	150754	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3190	-80	5	-2.45	1783201310	550432	8.03	3270	3375	3150	4250	2290	3270	3239.53	0.45	48673	3980	3625	3440	3085	2900	3532	2992	73	980	500	1960	5	1	14545052	464	21.55	0.59	12	3.78	148.00	5394.00	5140	20240820	-37.94	2240	20241209	42.41	3795	-15.94	20250109	2690	18.59	20250102	5140	-37.94	20240820	2240	42.41	20241209	2.97	N	130500	500	72 억	66142	N	N	N	N
84	20250110	140758	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3210	-60	5	-1.83	1633813730	503838	7.35	3270	3375	3150	4250	2290	3270	3242.63	0.45	45386	3980	3625	3440	3085	2900	3532	2992	73	980	500	1960	5	1	14545052	467	21.69	0.60	12	3.46	148.00	5394.00	5140	20240820	-37.55	2240	20241209	43.30	3795	-15.42	20250109	2690	19.33	20250102	5140	-37.55	20240820	2240	43.30	20241209	2.97	N	130500	500	72 억	66142	N	N	N	N
85	20250110	130757	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3195	-75	5	-2.29	1541644190	475044	6.93	3270	3375	3150	4250	2290	3270	3245.16	0.45	35404	3980	3625	3440	3085	2900	3532	2992	73	980	500	1960	5	1	14545052	465	21.59	0.59	12	3.27	148.00	5394.00	5140	20240820	-37.84	2240	20241209	42.63	3795	-15.81	20250109	2690	18.77	20250102	5140	-37.84	20240820	2240	42.63	20241209	2.97	N	130500	500	72 억	66142	N	N	N	N
86	20250110	120757	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3175	-95	5	-2.91	1431588965	440458	6.42	3270	3375	3150	4250	2290	3270	3250.14	0.45	27353	3980	3625	3440	3085	2900	3532	2992	73	980	500	1960	5	1	14545052	462	21.45	0.59	12	3.03	148.00	5394.00	5140	20240820	-38.23	2240	20241209	41.74	3795	-16.34	20250109	2690	18.03	20250102	5140	-38.23	20240820	2240	41.74	20241209	2.97	N	130500	500	72 억	66142	N	N	N	N
87	20250110	110756	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3195	-75	5	-2.29	1363722140	419081	6.11	3270	3375	3150	4250	2290	3270	3254.00	0.45	27638	3980	3625	3440	3085	2900	3532	2992	73	980	500	1960	5	1	14545052	465	21.59	0.59	12	2.88	148.00	5394.00	5140	20240820	-37.84	2240	20241209	42.63	3795	-15.81	20250109	2690	18.77	20250102	5140	-37.84	20240820	2240	42.63	20241209	2.97	N	130500	500	72 억	66142	N	N	N	N
88	20250110	100754	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3250	-20	5	-0.61	1046703420	319765	4.66	3270	3375	3210	4250	2290	3270	3273.37	0.45	14924	3980	3625	3440	3085	2900	3532	2992	73	980	500	1960	5	1	14545052	473	21.96	0.60	12	2.20	148.00	5394.00	5140	20240820	-36.77	2240	20241209	45.09	3795	-14.36	20250109	2690	20.82	20250102	5140	-36.77	20240820	2240	45.09	20241209	2.97	N	130500	500	72 억	66142	N	N	N	N
89	20250110	090758	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3275	5	2	0.15	322727070	97616	1.42	3270	3375	3255	4250	2290	3270	3306.84	0.45	6006	3980	3625	3440	3085	2900	3532	2992	73	980	500	1960	5	1	14545052	476	22.13	0.61	12	0.67	148.00	5394.00	5140	20240820	-36.28	2240	20241209	46.21	3795	-13.70	20250109	2690	21.75	20250102	5140	-36.28	20240820	2240	46.21	20241209	2.97	N	130500	500	72 억	66142	N	N	N	N
90	20250109	160750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3270	160	2	5.14	23784610610	6812988	596.82	3575	3795	3255	4040	2180	3110	3491.14	1.56	-167057	3243	3176	3053	2986	2863	3210	3020	73	930	500	1860	5	1	14545052	476	22.09	0.61	12	46.84	148.00	5394.00	5140	20240820	-36.38	2240	20241209	45.98	3795	-13.83	20250109	2690	21.56	20250102	5140	-36.38	20240820	2240	45.98	20241209	3.06	N	130500	500	72 억	226190	N	N	N	N
91	20250109	150748	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3305	195	2	6.27	23329279635	6673832	584.63	3575	3795	3260	4040	2180	3110	3495.64	1.56	-165985	3243	3176	3053	2986	2863	3210	3020	73	930	500	1860	5	1	14545052	481	22.33	0.61	12	45.88	148.00	5394.00	5140	20240820	-35.70	2240	20241209	47.54	3795	-12.91	20250109	2690	22.86	20250102	5140	-35.70	20240820	2240	47.54	20241209	3.06	N	130500	500	72 억	226190	N	N	N	N
92	20250109	140752	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3360	250	2	8.04	22282604435	6361385	557.26	3575	3795	3260	4040	2180	3110	3502.79	1.56	-161267	3243	3176	3053	2986	2863	3210	3020	73	930	500	1860	5	1	14545052	489	22.70	0.62	12	43.74	148.00	5394.00	5140	20240820	-34.63	2240	20241209	50.00	3795	-11.46	20250109	2690	24.91	20250102	5140	-34.63	20240820	2240	50.00	20241209	3.06	N	130500	500	72 억	226190	N	N	N	N
93	20250109	130751	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3400	290	2	9.32	21305867310	6070751	531.80	3575	3795	3260	4040	2180	3110	3509.59	1.56	-157897	3243	3176	3053	2986	2863	3210	3020	73	930	500	1860	5	1	14545052	495	22.97	0.63	12	41.74	148.00	5394.00	5140	20240820	-33.85	2240	20241209	51.79	3795	-10.41	20250109	2690	26.39	20250102	5140	-33.85	20240820	2240	51.79	20241209	3.06	N	130500	500	72 억	226190	N	N	N	N
94	20250109	120752	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3365	255	2	8.20	19698408075	5599979	490.56	3575	3795	3260	4040	2180	3110	3517.59	1.56	-162665	3243	3176	3053	2986	2863	3210	3020	73	930	500	1860	5	1	14545052	489	22.74	0.62	12	38.50	148.00	5394.00	5140	20240820	-34.53	2240	20241209	50.22	3795	-11.33	20250109	2690	25.09	20250102	5140	-34.53	20240820	2240	50.22	20241209	3.06	N	130500	500	72 억	226190	N	N	N	N
95	20250109	110757	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3355	245	2	7.88	16768481255	4745858	415.74	3575	3795	3260	4040	2180	3110	3533.29	1.56	-152407	3243	3176	3053	2986	2863	3210	3020	73	930	500	1860	5	1	14545052	488	22.67	0.62	12	32.63	148.00	5394.00	5140	20240820	-34.73	2240	20241209	49.78	3795	-11.59	20250109	2690	24.72	20250102	5140	-34.73	20240820	2240	49.78	20241209	3.06	N	130500	500	72 억	226190	N	N	N	N
96	20250109	100753	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3310	200	2	6.43	15636191465	4407475	386.09	3575	3795	3260	4040	2180	3110	3547.65	1.56	-134546	3243	3176	3053	2986	2863	3210	3020	73	930	500	1860	5	1	14545052	481	22.36	0.61	12	30.30	148.00	5394.00	5140	20240820	-35.60	2240	20241209	47.77	3795	-12.78	20250109	2690	23.05	20250102	5140	-35.60	20240820	2240	47.77	20241209	3.06	N	130500	500	72 억	226190	N	N	N	N
97	20250109	090757	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3635	525	2	16.88	8606358210	2377253	208.25	3575	3795	3470	4040	2180	3110	3620.30	1.56	-50741	3243	3176	3053	2986	2863	3210	3020	73	930	500	1860	5	1	14545052	529	24.56	0.67	12	16.34	148.00	5394.00	5140	20240820	-29.28	2240	20241209	62.28	3795	-4.22	20250109	2690	35.13	20250102	5140	-29.28	20240820	2240	62.28	20241209	3.06	N	130500	500	72 억	226190	N	N	N	N
98	20250108	160746	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3110	135	2	4.54	2282977340	753910	261.54	2975	3120	2930	3865	2085	2975	3026.59	1.93	-55070	3065	3020	2960	2915	2855	2990	2885	73	890	500	1780	5	1	14545052	452	21.01	0.58	12	5.18	148.00	5394.00	5140	20240820	-39.49	2240	20241209	38.84	3120	-0.32	20250108	2690	15.61	20250102	5140	-39.49	20240820	2240	38.84	20241209	3.29	N	130500	500	72 억	280790	N	N	N	N
99	20250108	150748	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3060	85	2	2.86	1911771305	633153	219.65	2975	3120	2930	3865	2085	2975	3019.46	1.93	-57806	3065	3020	2960	2915	2855	2990	2885	73	890	500	1780	5	1	14545052	445	20.68	0.57	12	4.35	148.00	5394.00	5140	20240820	-40.47	2240	20241209	36.61	3120	-1.92	20250108	2690	13.75	20250102	5140	-40.47	20240820	2240	36.61	20241209	3.29	N	130500	500	72 억	280790	N	N	N	N
100	20250108	140752	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3050	75	2	2.52	1410789265	469750	162.96	2975	3120	2930	3865	2085	2975	3003.29	1.93	-59492	3065	3020	2960	2915	2855	2990	2885	73	890	500	1780	5	1	14545052	444	20.61	0.57	12	3.23	148.00	5394.00	5140	20240820	-40.66	2240	20241209	36.16	3120	-2.24	20250108	2690	13.38	20250102	5140	-40.66	20240820	2240	36.16	20241209	3.29	N	130500	500	72 억	280790	N	N	N	N
101	20250108	130751	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2970	-5	5	-0.17	645722040	216998	75.28	2975	3020	2930	3865	2085	2975	2975.71	1.93	-18819	3065	3020	2960	2915	2855	2990	2885	73	890	500	1780	5	1	14545052	432	20.07	0.55	12	1.49	148.00	5394.00	5140	20240820	-42.22	2240	20241209	32.59	3065	-3.10	20250106	2690	10.41	20250102	5140	-42.22	20240820	2240	32.59	20241209	3.29	N	130500	500	72 억	280790	N	N	N	N
102	20250108	120747	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2980	5	2	0.17	592009420	198863	68.99	2975	3020	2930	3865	2085	2975	2976.97	1.93	-14145	3065	3020	2960	2915	2855	2990	2885	73	890	500	1780	5	1	14545052	433	20.14	0.55	12	1.37	148.00	5394.00	5140	20240820	-42.02	2240	20241209	33.04	3065	-2.77	20250106	2690	10.78	20250102	5140	-42.02	20240820	2240	33.04	20241209	3.29	N	130500	500	72 억	280790	N	N	N	N
103	20250108	110748	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2985	10	2	0.34	467076665	156907	54.43	2975	3020	2930	3865	2085	2975	2976.78	1.93	-3331	3065	3020	2960	2915	2855	2990	2885	73	890	500	1780	5	1	14545052	434	20.17	0.55	12	1.08	148.00	5394.00	5140	20240820	-41.93	2240	20241209	33.26	3065	-2.61	20250106	2690	10.97	20250102	5140	-41.93	20240820	2240	33.26	20241209	3.29	N	130500	500	72 억	280790	N	N	N	N
104	20250108	100749	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2970	-5	5	-0.17	332854300	111656	38.73	2975	3020	2930	3865	2085	2975	2981.08	1.93	-13135	3065	3020	2960	2915	2855	2990	2885	73	890	500	1780	5	1	14545052	432	20.07	0.55	12	0.77	148.00	5394.00	5140	20240820	-42.22	2240	20241209	32.59	3065	-3.10	20250106	2690	10.41	20250102	5140	-42.22	20240820	2240	32.59	20241209	3.29	N	130500	500	72 억	280790	N	N	N	N
105	20250108	090750	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	0	3	0.00	41278330	13950	4.84	2975	2985	2935	3865	2085	2975	2958.82	1.93	-914	3065	3020	2960	2915	2855	2990	2885	73	890	500	1780	5	1	14545052	433	20.10	0.55	12	0.10	148.00	5394.00	5140	20240820	-42.12	2240	20241209	32.81	3065	-2.94	20250106	2690	10.59	20250102	5140	-42.12	20240820	2240	32.81	20241209	3.29	N	130500	500	72 억	280790	N	N	N	N
106	20250107	160743	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2975	-30	5	-1.00	835301390	283913	30.65	3000	3005	2900	3905	2105	3005	2941.76	1.83	12415	3205	3105	2965	2865	2725	3155	2915	73	900	500	1800	5	1	14545052	433	20.10	0.55	12	1.95	148.00	5394.00	5140	20240820	-42.12	2240	20241209	32.81	3065	-2.94	20250106	2690	10.59	20250102	5140	-42.12	20240820	2240	32.81	20241209	3.42	N	130500	500	72 억	265768	N	N	N	N
107	20250107	150744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2950	-55	5	-1.83	805752790	273967	29.58	3000	3005	2900	3905	2105	3005	2941.06	1.83	16222	3205	3105	2965	2865	2725	3155	2915	73	900	500	1800	5	1	14545052	429	19.93	0.55	12	1.88	148.00	5394.00	5140	20240820	-42.61	2240	20241209	31.70	3065	-3.75	20250106	2690	9.67	20250102	5140	-42.61	20240820	2240	31.70	20241209	3.42	N	130500	500	72 억	265768	N	N	N	N
108	20250107	140742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	-90	5	-3.00	634361720	215805	23.30	3000	3005	2905	3905	2105	3005	2939.51	1.83	25109	3205	3105	2965	2865	2725	3155	2915	73	900	500	1800	5	1	14545052	424	19.70	0.54	12	1.48	148.00	5394.00	5140	20240820	-43.29	2240	20241209	30.13	3065	-4.89	20250106	2690	8.36	20250102	5140	-43.29	20240820	2240	30.13	20241209	3.42	N	130500	500	72 억	265768	N	N	N	N
109	20250107	130742	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	-75	5	-2.50	581327150	197641	21.34	3000	3005	2910	3905	2105	3005	2941.33	1.83	29959	3205	3105	2965	2865	2725	3155	2915	73	900	500	1800	5	1	14545052	426	19.80	0.54	12	1.36	148.00	5394.00	5140	20240820	-43.00	2240	20241209	30.80	3065	-4.40	20250106	2690	8.92	20250102	5140	-43.00	20240820	2240	30.80	20241209	3.42	N	130500	500	72 억	265768	N	N	N	N
110	20250107	120744	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-50	5	-1.66	484702740	164571	17.77	3000	3005	2920	3905	2105	3005	2945.25	1.83	29644	3205	3105	2965	2865	2725	3155	2915	73	900	500	1800	5	1	14545052	430	19.97	0.55	12	1.13	148.00	5394.00	5140	20240820	-42.51	2240	20241209	31.92	3065	-3.59	20250106	2690	9.85	20250102	5140	-42.51	20240820	2240	31.92	20241209	3.42	N	130500	500	72 억	265768	N	N	N	N
111	20250107	110739	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2970	-35	5	-1.16	470655185	159807	17.25	3000	3005	2920	3905	2105	3005	2945.15	1.83	31303	3205	3105	2965	2865	2725	3155	2915	73	900	500	1800	5	1	14545052	432	20.07	0.55	12	1.10	148.00	5394.00	5140	20240820	-42.22	2240	20241209	32.59	3065	-3.10	20250106	2690	10.41	20250102	5140	-42.22	20240820	2240	32.59	20241209	3.42	N	130500	500	72 억	265768	N	N	N	N
112	20250107	100745	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	-70	5	-2.33	396136590	134479	14.52	3000	3005	2920	3905	2105	3005	2945.71	1.83	21709	3205	3105	2965	2865	2725	3155	2915	73	900	500	1800	5	1	14545052	427	19.83	0.54	12	0.92	148.00	5394.00	5140	20240820	-42.90	2240	20241209	31.03	3065	-4.24	20250106	2690	9.11	20250102	5140	-42.90	20240820	2240	31.03	20241209	3.42	N	130500	500	72 억	265768	N	N	N	N
113	20250107	090746	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2955	-50	5	-1.66	152074785	51434	5.55	3000	3005	2920	3905	2105	3005	2956.70	1.83	8643	3205	3105	2965	2865	2725	3155	2915	73	900	500	1800	5	1	14545052	430	19.97	0.55	12	0.35	148.00	5394.00	5140	20240820	-42.51	2240	20241209	31.92	3065	-3.59	20250106	2690	9.85	20250102	5140	-42.51	20240820	2240	31.92	20241209	3.42	N	130500	500	72 억	265768	N	N	N	N
114	20250106	160735	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3005	175	2	6.18	2685115825	904811	143.40	2875	3065	2825	3675	1985	2830	2967.44	1.49	52096	2966	2897	2856	2787	2746	2877	2767	73	845	500	1690	5	1	14545052	437	20.30	0.56	12	6.22	148.00	5394.00	5140	20240820	-41.54	2240	20241209	34.15	3065	-1.96	20250106	2690	11.71	20250102	5140	-41.54	20240820	2240	34.15	20241209	3.44	N	130500	500	72 억	216235	N	N	N	N
115	20250106	150733	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3035	205	2	7.24	2581166085	870225	137.92	2875	3065	2825	3675	1985	2830	2966.13	1.49	46374	2966	2897	2856	2787	2746	2877	2767	73	845	500	1690	5	1	14545052	441	20.51	0.56	12	5.98	148.00	5394.00	5140	20240820	-40.95	2240	20241209	35.49	3065	-0.98	20250106	2690	12.83	20250102	5140	-40.95	20240820	2240	35.49	20241209	3.44	N	130500	500	72 억	216235	N	N	N	N
116	20250106	140734	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2995	165	2	5.83	2249597455	760298	120.50	2875	3065	2825	3675	1985	2830	2958.88	1.49	38518	2966	2897	2856	2787	2746	2877	2767	73	845	500	1690	5	1	14545052	436	20.24	0.56	12	5.23	148.00	5394.00	5140	20240820	-41.73	2240	20241209	33.71	3065	-2.28	20250106	2690	11.34	20250102	5140	-41.73	20240820	2240	33.71	20241209	3.44	N	130500	500	72 억	216235	N	N	N	N
117	20250106	130732	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2960	130	2	4.59	1034162565	357444	56.65	2875	2960	2825	3675	1985	2830	2893.26	1.49	84934	2966	2897	2856	2787	2746	2877	2767	73	845	500	1690	5	1	14545052	431	20.00	0.55	12	2.46	148.00	5394.00	5140	20240820	-42.41	2240	20241209	32.14	2960	0.00	20250106	2690	10.04	20250102	5140	-42.41	20240820	2240	32.14	20241209	3.44	N	130500	500	72 억	216235	N	N	N	N
118	20250106	120731	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2935	105	2	3.71	948080615	328128	52.00	2875	2960	2825	3675	1985	2830	2889.41	1.49	71027	2966	2897	2856	2787	2746	2877	2767	73	845	500	1690	5	1	14545052	427	19.83	0.54	12	2.26	148.00	5394.00	5140	20240820	-42.90	2240	20241209	31.03	2960	-0.84	20250106	2690	9.11	20250102	5140	-42.90	20240820	2240	31.03	20241209	3.44	N	130500	500	72 억	216235	N	N	N	N
119	20250106	110730	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2930	100	2	3.53	736347895	255986	40.57	2875	2940	2825	3675	1985	2830	2876.56	1.49	55840	2966	2897	2856	2787	2746	2877	2767	73	845	500	1690	5	1	14545052	426	19.80	0.54	12	1.76	148.00	5394.00	5140	20240820	-43.00	2240	20241209	30.80	2940	-0.34	20250106	2690	8.92	20250102	5140	-43.00	20240820	2240	30.80	20241209	3.44	N	130500	500	72 억	216235	N	N	N	N
120	20250106	100729	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	25	2	0.88	282943485	99350	15.75	2875	2880	2830	3675	1985	2830	2847.99	1.49	27177	2966	2897	2856	2787	2746	2877	2767	73	845	500	1690	5	1	14545052	415	19.29	0.53	12	0.68	148.00	5394.00	5140	20240820	-44.46	2240	20241209	27.46	2925	-2.39	20250103	2690	6.13	20250102	5140	-44.46	20240820	2240	27.46	20241209	3.44	N	130500	500	72 억	216235	N	N	N	N
121	20250106	090728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	5	2	0.18	59872500	21005	3.33	2875	2880	2835	3675	1985	2830	2850.63	1.49	-2351	2966	2897	2856	2787	2746	2877	2767	73	845	500	1690	5	1	14545052	412	19.16	0.53	12	0.14	148.00	5394.00	5140	20240820	-44.84	2240	20241209	26.56	2925	-3.08	20250103	2690	5.39	20250102	5140	-44.84	20240820	2240	26.56	20241209	3.44	N	130500	500	72 억	216235	N	N	N	N
122	20250103	160725	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2830	70	2	2.54	1793358045	627505	198.52	2850	2925	2815	3585	1935	2760	2858.37	1.67	-28096	2873	2816	2753	2696	2633	2845	2725	73	825	500	1650	5	1	14545052	412	19.12	0.52	12	4.31	148.00	5394.00	5140	20240820	-44.94	2240	20241209	26.34	2925	-3.25	20250103	2690	5.20	20250102	5140	-44.94	20240820	2240	26.34	20241209	3.55	N	130500	500	72 억	243180	N	N	N	N
123	20250103	150728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	75	2	2.72	1699558815	594323	188.03	2850	2925	2815	3585	1935	2760	2860.12	1.67	-43238	2873	2816	2753	2696	2633	2845	2725	73	825	500	1650	5	1	14545052	412	19.16	0.53	12	4.09	148.00	5394.00	5140	20240820	-44.84	2240	20241209	26.56	2925	-3.08	20250103	2690	5.39	20250102	5140	-44.84	20240820	2240	26.56	20241209	3.55	N	130500	500	72 억	243180	N	N	N	N
124	20250103	140728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	100	2	3.62	1596977810	558079	176.56	2850	2925	2815	3585	1935	2760	2862.06	1.67	-47944	2873	2816	2753	2696	2633	2845	2725	73	825	500	1650	5	1	14545052	416	19.32	0.53	12	3.84	148.00	5394.00	5140	20240820	-44.36	2240	20241209	27.68	2925	-2.22	20250103	2690	6.32	20250102	5140	-44.36	20240820	2240	27.68	20241209	3.55	N	130500	500	72 억	243180	N	N	N	N
125	20250103	130727	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2870	110	2	3.99	1539747240	537940	170.19	2850	2925	2815	3585	1935	2760	2862.83	1.67	-47163	2873	2816	2753	2696	2633	2845	2725	73	825	500	1650	5	1	14545052	417	19.39	0.53	12	3.70	148.00	5394.00	5140	20240820	-44.16	2240	20241209	28.12	2925	-1.88	20250103	2690	6.69	20250102	5140	-44.16	20240820	2240	28.12	20241209	3.55	N	130500	500	72 억	243180	N	N	N	N
126	20250103	120725	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2840	80	2	2.90	1490513055	520696	164.73	2850	2925	2815	3585	1935	2760	2863.08	1.67	-48619	2873	2816	2753	2696	2633	2845	2725	73	825	500	1650	5	1	14545052	413	19.19	0.53	12	3.58	148.00	5394.00	5140	20240820	-44.75	2240	20241209	26.79	2925	-2.91	20250103	2690	5.58	20250102	5140	-44.75	20240820	2240	26.79	20241209	3.55	N	130500	500	72 억	243180	N	N	N	N
127	20250103	110727	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2835	75	2	2.72	1385679225	483913	153.10	2850	2925	2815	3585	1935	2760	2864.08	1.67	-47367	2873	2816	2753	2696	2633	2845	2725	73	825	500	1650	5	1	14545052	412	19.16	0.53	12	3.33	148.00	5394.00	5140	20240820	-44.84	2240	20241209	26.56	2925	-3.08	20250103	2690	5.39	20250102	5140	-44.84	20240820	2240	26.56	20241209	3.55	N	130500	500	72 억	243180	N	N	N	N
128	20250103	100724	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2845	85	2	3.08	1153842455	402074	127.20	2850	2925	2815	3585	1935	2760	2870.48	1.67	-36432	2873	2816	2753	2696	2633	2845	2725	73	825	500	1650	5	1	14545052	414	19.22	0.53	12	2.76	148.00	5394.00	5140	20240820	-44.65	2240	20241209	27.01	2925	-2.74	20250103	2690	5.76	20250102	5140	-44.65	20240820	2240	27.01	20241209	3.55	N	130500	500	72 억	243180	N	N	N	N
129	20250103	090728	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2885	125	2	4.53	520682355	181363	57.38	2850	2925	2815	3585	1935	2760	2872.64	1.67	-16762	2873	2816	2753	2696	2633	2845	2725	73	825	500	1650	5	1	14545052	420	19.49	0.53	12	1.25	148.00	5394.00	5140	20240820	-43.87	2240	20241209	28.79	2925	-1.37	20250103	2690	7.25	20250102	5140	-43.87	20240820	2240	28.79	20241209	3.55	N	130500	500	72 억	243180	N	N	N	N
130	20250102	160720	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	40	2	1.47	631011130	228954	153.56	2715	2810	2690	3535	1905	2720	2756.03	1.65	4159	2806	2762	2706	2662	2606	2785	2685	73	815	500	1630	5	1	14545052	401	18.65	0.51	12	1.57	148.00	5394.00	5140	20240820	-46.30	2240	20241209	23.21	2810	-1.78	20250102	2690	2.60	20250102	5140	-46.30	20240820	2240	23.21	20241209	3.96	N	130500	500	72 억	239326	N	N	N	N
131	20250102	150722	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2800	80	2	2.94	551922665	200446	134.44	2715	2810	2690	3535	1905	2720	2753.49	1.65	-1922	2806	2762	2706	2662	2606	2785	2685	73	815	500	1630	5	1	14545052	407	18.92	0.52	12	1.38	148.00	5394.00	5140	20240820	-45.53	2240	20241209	25.00	2810	-0.36	20250102	2690	4.09	20250102	5140	-45.53	20240820	2240	25.00	20241209	3.96	N	130500	500	72 억	239326	N	N	N	N
132	20250102	140719	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	30	2	1.10	280198195	102814	68.96	2715	2760	2690	3535	1905	2720	2725.30	1.65	-29	2806	2762	2706	2662	2606	2785	2685	73	815	500	1630	5	1	14545052	400	18.58	0.51	12	0.71	148.00	5394.00	5140	20240820	-46.50	2240	20241209	22.77	2760	-0.36	20250102	2690	2.23	20250102	5140	-46.50	20240820	2240	22.77	20241209	3.96	N	130500	500	72 억	239326	N	N	N	N
133	20250102	130719	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	15	2	0.55	220684350	81128	54.41	2715	2750	2690	3535	1905	2720	2720.20	1.65	-8704	2806	2762	2706	2662	2606	2785	2685	73	815	500	1630	5	1	14545052	398	18.48	0.51	12	0.56	148.00	5394.00	5140	20240820	-46.79	2240	20241209	22.10	2750	-0.55	20250102	2690	1.67	20250102	5140	-46.79	20240820	2240	22.10	20241209	3.96	N	130500	500	72 억	239326	N	N	N	N
134	20250102	120718	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	15	2	0.55	198935975	73161	49.07	2715	2750	2690	3535	1905	2720	2719.15	1.65	-8230	2806	2762	2706	2662	2606	2785	2685	73	815	500	1630	5	1	14545052	398	18.48	0.51	12	0.50	148.00	5394.00	5140	20240820	-46.79	2240	20241209	22.10	2750	-0.55	20250102	2690	1.67	20250102	5140	-46.79	20240820	2240	22.10	20241209	3.96	N	130500	500	72 억	239326	N	N	N	N
135	20250102	110709	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	0	3	0.00	157061220	57821	38.78	2715	2750	2690	3535	1905	2720	2716.33	1.65	-7168	2806	2762	2706	2662	2606	2785	2685	73	815	500	1630	5	1	14545052	396	18.38	0.50	12	0.40	148.00	5394.00	5140	20240820	-47.08	2240	20241209	21.43	2750	-1.09	20250102	2690	1.12	20250102	5140	-47.08	20240820	2240	21.43	20241209	3.96	N	130500	500	72 억	239326	N	N	N	N
136	20250102	100717	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	-5	5	-0.18	44917045	16582	11.12	2715	2715	2690	3535	1905	2720	2708.72	1.65	-8005	2806	2762	2706	2662	2606	2785	2685	73	815	500	1630	5	1	14545052	395	18.34	0.50	12	0.11	148.00	5394.00	5140	20240820	-47.18	2240	20241209	21.21	2715	0.00	20250102	2690	0.93	20250102	5140	-47.18	20240820	2240	21.21	20241209	3.96	N	130500	500	72 억	239326	N	N	N	N
137	20250102	090710	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	1.65	0	2806	2762	2706	2662	2606	2785	2685	73	815	500	1630	5	1	14545052	396	18.38	0.50	12	0.00	148.00	5394.00	5140	20240820	-47.08	2240	20241209	21.43	0	0.00	0	0	0.00	0	5140	-47.08	20240820	2240	21.43	20241209	3.96	N	130500	500	72 억	239326	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History