KissMeData/204020/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161017	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	0	3	0.00	34938000	12760	81.18	2710	2780	2710	3555	1915	2735	2738.09	4.39	-2600	2785	2760	2745	2720	2705	2752	2712	104	820	500	2020	5	1	20147430	551	6.50	0.72	12	0.06	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	2995	-8.68	20250106	2625	4.19	20250210	3400	-19.56	20240613	2580	6.01	20240906	1.39	N	204020	500	103 억	884506	N	N	N	N
3	20250228	151022	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2730	-5	5	-0.18	31305960	11431	72.72	2710	2780	2710	3555	1915	2735	2738.69	4.39	-2051	2785	2760	2745	2720	2705	2752	2712	104	820	500	2020	5	1	20147430	550	6.48	0.72	12	0.06	421.00	3792.00	3400	20240613	-19.71	2580	20240906	5.81	2995	-8.85	20250106	2625	4.00	20250210	3400	-19.71	20240613	2580	5.81	20240906	1.39	N	204020	500	103 억	884506	N	N	N	N
4	20250228	141023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	0	3	0.00	27601395	10074	64.09	2710	2780	2710	3555	1915	2735	2739.86	4.39	-1557	2785	2760	2745	2720	2705	2752	2712	104	820	500	2020	5	1	20147430	551	6.50	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	2995	-8.68	20250106	2625	4.19	20250210	3400	-19.56	20240613	2580	6.01	20240906	1.39	N	204020	500	103 억	884506	N	N	N	N
5	20250228	131017	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	5	2	0.18	24407740	8905	56.65	2710	2780	2710	3555	1915	2735	2740.90	4.39	-1157	2785	2760	2745	2720	2705	2752	2712	104	820	500	2020	5	1	20147430	552	6.51	0.72	12	0.04	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2625	4.38	20250210	3400	-19.41	20240613	2580	6.20	20240906	1.39	N	204020	500	103 억	884506	N	N	N	N
6	20250228	121013	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	0	3	0.00	23496560	8572	54.53	2710	2780	2710	3555	1915	2735	2741.08	4.39	-916	2785	2760	2745	2720	2705	2752	2712	104	820	500	2020	5	1	20147430	551	6.50	0.72	12	0.04	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	2995	-8.68	20250106	2625	4.19	20250210	3400	-19.56	20240613	2580	6.01	20240906	1.39	N	204020	500	103 억	884506	N	N	N	N
7	20250228	111014	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2730	-5	5	-0.18	19382100	7069	44.97	2710	2780	2710	3555	1915	2735	2741.84	4.39	-987	2785	2760	2745	2720	2705	2752	2712	104	820	500	2020	5	1	20147430	550	6.48	0.72	12	0.04	421.00	3792.00	3400	20240613	-19.71	2580	20240906	5.81	2995	-8.85	20250106	2625	4.00	20250210	3400	-19.71	20240613	2580	5.81	20240906	1.39	N	204020	500	103 억	884506	N	N	N	N
8	20250228	101013	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	40	2	1.46	15284340	5568	35.42	2710	2780	2710	3555	1915	2735	2745.03	4.39	-987	2785	2760	2745	2720	2705	2752	2712	104	820	500	2020	5	1	20147430	559	6.59	0.73	12	0.03	421.00	3792.00	3400	20240613	-18.38	2580	20240906	7.56	2995	-7.35	20250106	2625	5.71	20250210	3400	-18.38	20240613	2580	7.56	20240906	1.39	N	204020	500	103 억	884506	N	N	N	N
9	20250228	091017	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	-10	5	-0.37	2387560	876	5.57	2710	2735	2710	3555	1915	2735	2725.53	4.39	-581	2785	2760	2745	2720	2705	2752	2712	104	820	500	2020	5	1	20147430	549	6.47	0.72	12	0.00	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2625	3.81	20250210	3400	-19.85	20240613	2580	5.62	20240906	1.39	N	204020	500	103 억	884506	N	N	N	N
10	20250227	161006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	-25	5	-0.91	42984975	15669	126.72	2770	2770	2730	3585	1935	2760	2743.31	4.42	-5903	2796	2777	2751	2732	2706	2787	2742	104	825	500	2040	5	1	20147430	551	6.50	0.72	12	0.08	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	2995	-8.68	20250106	2625	4.19	20250210	3400	-19.56	20240613	2580	6.01	20240906	1.39	N	204020	500	103 억	890329	N	N	N	N
11	20250227	151006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-10	5	-0.36	42660885	15551	125.77	2770	2770	2730	3585	1935	2760	2743.29	4.42	-5903	2796	2777	2751	2732	2706	2787	2742	104	825	500	2040	5	1	20147430	554	6.53	0.73	12	0.08	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2625	4.76	20250210	3400	-19.12	20240613	2580	6.59	20240906	1.39	N	204020	500	103 억	890329	N	N	N	N
12	20250227	141009	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-10	5	-0.36	28610490	10418	84.25	2770	2770	2730	3585	1935	2760	2746.26	4.42	-1302	2796	2777	2751	2732	2706	2787	2742	104	825	500	2040	5	1	20147430	554	6.53	0.73	12	0.05	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2625	4.76	20250210	3400	-19.12	20240613	2580	6.59	20240906	1.39	N	204020	500	103 억	890329	N	N	N	N
13	20250227	131006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-15	5	-0.54	17229920	6262	50.64	2770	2770	2740	3585	1935	2760	2751.50	4.42	-1162	2796	2777	2751	2732	2706	2787	2742	104	825	500	2040	5	1	20147430	553	6.52	0.72	12	0.03	421.00	3792.00	3400	20240613	-19.26	2580	20240906	6.40	2995	-8.35	20250106	2625	4.57	20250210	3400	-19.26	20240613	2580	6.40	20240906	1.39	N	204020	500	103 억	890329	N	N	N	N
14	20250227	121004	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-10	5	-0.36	12343650	4484	36.26	2770	2770	2740	3585	1935	2760	2752.82	4.42	-1162	2796	2777	2751	2732	2706	2787	2742	104	825	500	2040	5	1	20147430	554	6.53	0.73	12	0.02	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2625	4.76	20250210	3400	-19.12	20240613	2580	6.59	20240906	1.39	N	204020	500	103 억	890329	N	N	N	N
15	20250227	111012	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	5	2	0.18	9330900	3391	27.42	2770	2770	2740	3585	1935	2760	2751.67	4.42	-1162	2796	2777	2751	2732	2706	2787	2742	104	825	500	2040	5	1	20147430	557	6.57	0.73	12	0.02	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.39	N	204020	500	103 억	890329	N	N	N	N
16	20250227	101037	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	0	3	0.00	8652455	3145	25.43	2770	2770	2740	3585	1935	2760	2751.18	4.42	-1162	2796	2777	2751	2732	2706	2787	2742	104	825	500	2040	5	1	20147430	556	6.56	0.73	12	0.02	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2625	5.14	20250210	3400	-18.82	20240613	2580	6.98	20240906	1.39	N	204020	500	103 억	890329	N	N	N	N
17	20250227	091046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	0	3	0.00	2726890	988	7.99	2770	2770	2760	3585	1935	2760	2760.01	4.42	-987	2796	2777	2751	2732	2706	2787	2742	104	825	500	2040	5	1	20147430	556	6.56	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2625	5.14	20250210	3400	-18.82	20240613	2580	6.98	20240906	1.39	N	204020	500	103 억	890329	N	N	N	N
18	20250226	161006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	5	2	0.18	33881770	12292	162.53	2755	2770	2725	3580	1930	2755	2756.41	4.40	3603	2805	2780	2760	2735	2715	2770	2725	104	825	500	2030	5	1	20147430	556	6.56	0.73	12	0.06	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2625	5.14	20250210	3400	-18.82	20240613	2580	6.98	20240906	1.39	N	204020	500	103 억	886599	N	N	N	N
19	20250226	151010	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	5	2	0.18	24886290	9034	119.45	2755	2770	2725	3580	1930	2755	2754.74	4.40	2417	2805	2780	2760	2735	2715	2770	2725	104	825	500	2030	5	1	20147430	556	6.56	0.73	12	0.04	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2625	5.14	20250210	3400	-18.82	20240613	2580	6.98	20240906	1.39	N	204020	500	103 억	886599	N	N	N	N
20	20250226	141009	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	10	2	0.36	13005035	4733	62.58	2755	2770	2725	3580	1930	2755	2747.74	4.40	-107	2805	2780	2760	2735	2715	2770	2725	104	825	500	2030	5	1	20147430	557	6.57	0.73	12	0.02	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.39	N	204020	500	103 억	886599	N	N	N	N
21	20250226	131006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-10	5	-0.36	7355740	2681	35.45	2755	2770	2725	3580	1930	2755	2743.66	4.40	-620	2805	2780	2760	2735	2715	2770	2725	104	825	500	2030	5	1	20147430	553	6.52	0.72	12	0.01	421.00	3792.00	3400	20240613	-19.26	2580	20240906	6.40	2995	-8.35	20250106	2625	4.57	20250210	3400	-19.26	20240613	2580	6.40	20240906	1.39	N	204020	500	103 억	886599	N	N	N	N
22	20250226	121007	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-10	5	-0.36	6477575	2361	31.22	2755	2770	2725	3580	1930	2755	2743.57	4.40	-620	2805	2780	2760	2735	2715	2770	2725	104	825	500	2030	5	1	20147430	553	6.52	0.72	12	0.01	421.00	3792.00	3400	20240613	-19.26	2580	20240906	6.40	2995	-8.35	20250106	2625	4.57	20250210	3400	-19.26	20240613	2580	6.40	20240906	1.39	N	204020	500	103 억	886599	N	N	N	N
23	20250226	111005	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	5	2	0.18	1399610	507	6.70	2755	2770	2750	3580	1930	2755	2760.57	4.40	-335	2805	2780	2760	2735	2715	2770	2725	104	825	500	2030	5	1	20147430	556	6.56	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2625	5.14	20250210	3400	-18.82	20240613	2580	6.98	20240906	1.39	N	204020	500	103 억	886599	N	N	N	N
24	20250226	101003	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	10	2	0.36	1118070	405	5.36	2755	2770	2750	3580	1930	2755	2760.67	4.40	-235	2805	2780	2760	2735	2715	2770	2725	104	825	500	2030	5	1	20147430	557	6.57	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.39	N	204020	500	103 억	886599	N	N	N	N
25	20250226	091013	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	10	2	0.36	298690	108	1.43	2755	2770	2755	3580	1930	2755	2765.65	4.40	-51	2805	2780	2760	2735	2715	2770	2725	104	825	500	2030	5	1	20147430	557	6.57	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.39	N	204020	500	103 억	886599	N	N	N	N
26	20250225	160959	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2755	-25	5	-0.90	20842505	7559	44.89	2780	2785	2740	3610	1950	2780	2757.31	4.40	-1536	2840	2810	2760	2730	2680	2785	2705	104	830	500	2050	5	1	20147430	555	6.54	0.73	12	0.04	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	2995	-8.01	20250106	2625	4.95	20250210	3400	-18.97	20240613	2580	6.78	20240906	1.40	N	204020	500	103 억	886754	N	N	N	N
27	20250225	150959	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	-20	5	-0.72	17707245	6421	38.13	2780	2785	2740	3610	1950	2780	2757.71	4.40	-1384	2840	2810	2760	2730	2680	2785	2705	104	830	500	2050	5	1	20147430	556	6.56	0.73	12	0.03	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2625	5.14	20250210	3400	-18.82	20240613	2580	6.98	20240906	1.40	N	204020	500	103 억	886754	N	N	N	N
28	20250225	140957	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-15	5	-0.54	16055285	5822	34.57	2780	2785	2740	3610	1950	2780	2757.69	4.40	-1291	2840	2810	2760	2730	2680	2785	2705	104	830	500	2050	5	1	20147430	557	6.57	0.73	12	0.03	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	886754	N	N	N	N
29	20250225	131003	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-15	5	-0.54	15496755	5620	33.37	2780	2785	2740	3610	1950	2780	2757.43	4.40	-1291	2840	2810	2760	2730	2680	2785	2705	104	830	500	2050	5	1	20147430	557	6.57	0.73	12	0.03	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	886754	N	N	N	N
30	20250225	121000	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-10	5	-0.36	11618920	4209	24.99	2780	2785	2740	3610	1950	2780	2760.49	4.40	-1443	2840	2810	2760	2730	2680	2785	2705	104	830	500	2050	5	1	20147430	558	6.58	0.73	12	0.02	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	886754	N	N	N	N
31	20250225	110958	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-10	5	-0.36	10992900	3983	23.65	2780	2785	2740	3610	1950	2780	2759.95	4.40	-1443	2840	2810	2760	2730	2680	2785	2705	104	830	500	2050	5	1	20147430	558	6.58	0.73	12	0.02	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	886754	N	N	N	N
32	20250225	100956	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-40	5	-1.44	10232380	3707	22.01	2780	2785	2740	3610	1950	2780	2760.29	4.40	-1443	2840	2810	2760	2730	2680	2785	2705	104	830	500	2050	5	1	20147430	552	6.51	0.72	12	0.02	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2625	4.38	20250210	3400	-19.41	20240613	2580	6.20	20240906	1.40	N	204020	500	103 억	886754	N	N	N	N
33	20250225	091003	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-30	5	-1.08	1646070	593	3.52	2780	2780	2750	3610	1950	2780	2775.83	4.40	-136	2840	2810	2760	2730	2680	2785	2705	104	830	500	2050	5	1	20147430	554	6.53	0.73	12	0.00	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2625	4.76	20250210	3400	-19.12	20240613	2580	6.59	20240906	1.40	N	204020	500	103 억	886754	N	N	N	N
34	20250224	160951	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-10	5	-0.36	45456855	16577	129.17	2790	2790	2710	3625	1955	2790	2742.16	4.41	-1110	2820	2805	2780	2765	2740	2812	2772	104	835	500	2060	5	1	20147430	560	6.60	0.73	12	0.08	421.00	3792.00	3400	20240613	-18.24	2580	20240906	7.75	2995	-7.18	20250106	2625	5.90	20250210	3400	-18.24	20240613	2580	7.75	20240906	1.40	N	204020	500	103 억	887865	N	N	N	N
35	20250224	150950	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	-55	5	-1.97	38391645	14021	109.26	2790	2790	2710	3625	1955	2790	2738.15	4.41	-1041	2820	2805	2780	2765	2740	2812	2772	104	835	500	2060	5	1	20147430	551	6.50	0.72	12	0.07	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	2995	-8.68	20250106	2625	4.19	20250210	3400	-19.56	20240613	2580	6.01	20240906	1.40	N	204020	500	103 억	887865	N	N	N	N
36	20250224	140949	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-50	5	-1.79	29491000	10767	83.90	2790	2790	2710	3625	1955	2790	2739.02	4.41	-1022	2820	2805	2780	2765	2740	2812	2772	104	835	500	2060	5	1	20147430	552	6.51	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2625	4.38	20250210	3400	-19.41	20240613	2580	6.20	20240906	1.40	N	204020	500	103 억	887865	N	N	N	N
37	20250224	130951	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-45	5	-1.61	28797275	10514	81.93	2790	2790	2710	3625	1955	2790	2738.95	4.41	-950	2820	2805	2780	2765	2740	2812	2772	104	835	500	2060	5	1	20147430	553	6.52	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.26	2580	20240906	6.40	2995	-8.35	20250106	2625	4.57	20250210	3400	-19.26	20240613	2580	6.40	20240906	1.40	N	204020	500	103 억	887865	N	N	N	N
38	20250224	120947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-50	5	-1.79	27788830	10146	79.06	2790	2790	2710	3625	1955	2790	2738.90	4.41	-935	2820	2805	2780	2765	2740	2812	2772	104	835	500	2060	5	1	20147430	552	6.51	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2625	4.38	20250210	3400	-19.41	20240613	2580	6.20	20240906	1.40	N	204020	500	103 억	887865	N	N	N	N
39	20250224	110946	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-50	5	-1.79	25818930	9427	73.46	2790	2790	2710	3625	1955	2790	2738.83	4.41	-908	2820	2805	2780	2765	2740	2812	2772	104	835	500	2060	5	1	20147430	552	6.51	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2625	4.38	20250210	3400	-19.41	20240613	2580	6.20	20240906	1.40	N	204020	500	103 억	887865	N	N	N	N
40	20250224	100946	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-70	5	-2.51	24559545	8966	69.87	2790	2790	2710	3625	1955	2790	2739.19	4.41	-861	2820	2805	2780	2765	2740	2812	2772	104	835	500	2060	5	1	20147430	548	6.46	0.72	12	0.04	421.00	3792.00	3400	20240613	-20.00	2580	20240906	5.43	2995	-9.18	20250106	2625	3.62	20250210	3400	-20.00	20240613	2580	5.43	20240906	1.40	N	204020	500	103 억	887865	N	N	N	N
41	20250224	090953	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-40	5	-1.43	3841305	1386	10.80	2790	2790	2750	3625	1955	2790	2771.50	4.41	-622	2820	2805	2780	2765	2740	2812	2772	104	835	500	2060	5	1	20147430	554	6.53	0.73	12	0.01	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2625	4.76	20250210	3400	-19.12	20240613	2580	6.59	20240906	1.40	N	204020	500	103 억	887865	N	N	N	N
42	20250221	160943	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	25	2	0.90	35728445	12833	77.96	2760	2795	2755	3590	1940	2765	2784.11	4.42	-1773	2801	2782	2756	2737	2711	2792	2747	104	825	500	2040	5	1	20147430	562	6.63	0.74	12	0.06	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2625	6.29	20250210	3400	-17.94	20240613	2580	8.14	20240906	1.40	N	204020	500	103 억	889638	N	N	N	N
43	20250221	150947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	25	2	0.90	32885435	11814	71.77	2760	2795	2755	3590	1940	2765	2783.60	4.42	-1773	2801	2782	2756	2737	2711	2792	2747	104	825	500	2040	5	1	20147430	562	6.63	0.74	12	0.06	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2625	6.29	20250210	3400	-17.94	20240613	2580	8.14	20240906	1.40	N	204020	500	103 억	889638	N	N	N	N
44	20250221	140947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	20	2	0.72	26316045	9449	57.40	2760	2795	2755	3590	1940	2765	2785.06	4.42	-1458	2801	2782	2756	2737	2711	2792	2747	104	825	500	2040	5	1	20147430	561	6.62	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.09	2580	20240906	7.95	2995	-7.01	20250106	2625	6.10	20250210	3400	-18.09	20240613	2580	7.95	20240906	1.40	N	204020	500	103 억	889638	N	N	N	N
45	20250221	130945	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	15	2	0.54	24100865	8651	52.55	2760	2795	2755	3590	1940	2765	2785.91	4.42	-958	2801	2782	2756	2737	2711	2792	2747	104	825	500	2040	5	1	20147430	560	6.60	0.73	12	0.04	421.00	3792.00	3400	20240613	-18.24	2580	20240906	7.75	2995	-7.18	20250106	2625	5.90	20250210	3400	-18.24	20240613	2580	7.75	20240906	1.40	N	204020	500	103 억	889638	N	N	N	N
46	20250221	120946	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	15	2	0.54	23056520	8276	50.28	2760	2795	2755	3590	1940	2765	2785.95	4.42	-625	2801	2782	2756	2737	2711	2792	2747	104	825	500	2040	5	1	20147430	560	6.60	0.73	12	0.04	421.00	3792.00	3400	20240613	-18.24	2580	20240906	7.75	2995	-7.18	20250106	2625	5.90	20250210	3400	-18.24	20240613	2580	7.75	20240906	1.40	N	204020	500	103 억	889638	N	N	N	N
47	20250221	110942	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2790	25	2	0.90	22114045	7937	48.22	2760	2795	2755	3590	1940	2765	2786.20	4.42	-321	2801	2782	2756	2737	2711	2792	2747	104	825	500	2040	5	1	20147430	562	6.63	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	2995	-6.84	20250106	2625	6.29	20250210	3400	-17.94	20240613	2580	8.14	20240906	1.40	N	204020	500	103 억	889638	N	N	N	N
48	20250221	100944	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	0	3	0.00	1389600	501	3.04	2760	2780	2755	3590	1940	2765	2773.65	4.42	-161	2801	2782	2756	2737	2711	2792	2747	104	825	500	2040	5	1	20147430	557	6.57	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	889638	N	N	N	N
49	20250221	090947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	5	2	0.18	395145	143	0.87	2760	2770	2755	3590	1940	2765	2763.25	4.42	-9	2801	2782	2756	2737	2711	2792	2747	104	825	500	2040	5	1	20147430	558	6.58	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	889638	N	N	N	N
50	20250220	160940	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	25	2	0.91	45382940	16461	155.78	2730	2775	2730	3560	1920	2740	2757.00	4.42	-469	2793	2766	2753	2726	2713	2760	2720	104	820	500	2020	5	1	20147430	557	6.57	0.73	12	0.08	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	890107	N	N	N	N
51	20250220	150943	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	25	2	0.91	44332240	16081	152.18	2730	2775	2730	3560	1920	2740	2756.81	4.42	-413	2793	2766	2753	2726	2713	2760	2720	104	820	500	2020	5	1	20147430	557	6.57	0.73	12	0.08	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	890107	N	N	N	N
52	20250220	140943	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	10	2	0.36	30907210	11185	105.85	2730	2775	2730	3560	1920	2740	2763.27	4.42	-262	2793	2766	2753	2726	2713	2760	2720	104	820	500	2020	5	1	20147430	554	6.53	0.73	12	0.06	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2625	4.76	20250210	3400	-19.12	20240613	2580	6.59	20240906	1.40	N	204020	500	103 억	890107	N	N	N	N
53	20250220	130939	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	30	2	1.09	30379635	10994	104.04	2730	2775	2730	3560	1920	2740	2763.29	4.42	-161	2793	2766	2753	2726	2713	2760	2720	104	820	500	2020	5	1	20147430	558	6.58	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	890107	N	N	N	N
54	20250220	120941	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	35	2	1.28	28936510	10472	99.10	2730	2775	2730	3560	1920	2740	2763.23	4.42	167	2793	2766	2753	2726	2713	2760	2720	104	820	500	2020	5	1	20147430	559	6.59	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.38	2580	20240906	7.56	2995	-7.35	20250106	2625	5.71	20250210	3400	-18.38	20240613	2580	7.56	20240906	1.40	N	204020	500	103 억	890107	N	N	N	N
55	20250220	110941	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	30	2	1.09	16751270	6073	57.47	2730	2770	2730	3560	1920	2740	2758.32	4.42	221	2793	2766	2753	2726	2713	2760	2720	104	820	500	2020	5	1	20147430	558	6.58	0.73	12	0.03	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	890107	N	N	N	N
56	20250220	100941	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	25	2	0.91	5909075	2155	20.39	2730	2765	2730	3560	1920	2740	2742.03	4.42	252	2793	2766	2753	2726	2713	2760	2720	104	820	500	2020	5	1	20147430	557	6.57	0.73	12	0.01	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	890107	N	N	N	N
57	20250220	090944	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	0	3	0.00	1067740	390	3.69	2730	2740	2730	3560	1920	2740	2737.79	4.42	304	2793	2766	2753	2726	2713	2760	2720	104	820	500	2020	5	1	20147430	552	6.51	0.72	12	0.00	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2625	4.38	20250210	3400	-19.41	20240613	2580	6.20	20240906	1.40	N	204020	500	103 억	890107	N	N	N	N
58	20250219	160936	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-40	5	-1.44	29144905	10567	60.75	2775	2780	2740	3610	1950	2780	2758.11	4.42	-113	2826	2802	2776	2752	2726	2790	2740	104	830	500	2050	5	1	20147430	552	6.51	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2625	4.38	20250210	3400	-19.41	20240613	2580	6.20	20240906	1.40	N	204020	500	103 억	890205	N	N	N	N
59	20250219	150940	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-40	5	-1.44	27384135	9925	57.06	2775	2780	2740	3610	1950	2780	2759.11	4.42	-185	2826	2802	2776	2752	2726	2790	2740	104	830	500	2050	5	1	20147430	552	6.51	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2625	4.38	20250210	3400	-19.41	20240613	2580	6.20	20240906	1.40	N	204020	500	103 억	890205	N	N	N	N
60	20250219	140936	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	-30	5	-1.08	22647480	8201	47.15	2775	2780	2750	3610	1950	2780	2761.55	4.42	-177	2826	2802	2776	2752	2726	2790	2740	104	830	500	2050	5	1	20147430	554	6.53	0.73	12	0.04	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2625	4.76	20250210	3400	-19.12	20240613	2580	6.59	20240906	1.40	N	204020	500	103 억	890205	N	N	N	N
61	20250219	130937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	-20	5	-0.72	7565055	2733	15.71	2775	2780	2755	3610	1950	2780	2768.04	4.42	-395	2826	2802	2776	2752	2726	2790	2740	104	830	500	2050	5	1	20147430	556	6.56	0.73	12	0.01	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2625	5.14	20250210	3400	-18.82	20240613	2580	6.98	20240906	1.40	N	204020	500	103 억	890205	N	N	N	N
62	20250219	120935	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-10	5	-0.36	4093960	1477	8.49	2775	2780	2765	3610	1950	2780	2771.81	4.42	-378	2826	2802	2776	2752	2726	2790	2740	104	830	500	2050	5	1	20147430	558	6.58	0.73	12	0.01	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	890205	N	N	N	N
63	20250219	110937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-10	5	-0.36	3045395	1099	6.32	2775	2780	2765	3610	1950	2780	2771.06	4.42	-192	2826	2802	2776	2752	2726	2790	2740	104	830	500	2050	5	1	20147430	558	6.58	0.73	12	0.01	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	890205	N	N	N	N
64	20250219	100938	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-15	5	-0.54	2171985	784	4.51	2775	2780	2765	3610	1950	2780	2770.39	4.42	5	2826	2802	2776	2752	2726	2790	2740	104	830	500	2050	5	1	20147430	557	6.57	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	890205	N	N	N	N
65	20250219	090938	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-15	5	-0.54	305220	110	0.63	2775	2775	2765	3610	1950	2780	2774.73	4.42	-13	2826	2802	2776	2752	2726	2790	2740	104	830	500	2050	5	1	20147430	557	6.57	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	890205	N	N	N	N
66	20250218	160934	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2780	-5	5	-0.18	48228985	17395	28.57	2785	2800	2750	3620	1950	2785	2772.58	4.43	-1599	2965	2875	2785	2695	2605	2920	2740	104	835	500	2060	5	1	20147430	560	6.60	0.73	12	0.09	421.00	3792.00	3400	20240613	-18.24	2580	20240906	7.75	2995	-7.18	20250106	2625	5.90	20250210	3400	-18.24	20240613	2580	7.75	20240906	1.40	N	204020	500	103 억	891804	N	N	N	N
67	20250218	150936	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-20	5	-0.72	38651765	13925	22.87	2785	2800	2755	3620	1950	2785	2775.71	4.43	-1279	2965	2875	2785	2695	2605	2920	2740	104	835	500	2060	5	1	20147430	557	6.57	0.73	12	0.07	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	891804	N	N	N	N
68	20250218	140937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-15	5	-0.54	29241595	10528	17.29	2785	2800	2755	3620	1950	2785	2777.51	4.43	-765	2965	2875	2785	2695	2605	2920	2740	104	835	500	2060	5	1	20147430	558	6.58	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	891804	N	N	N	N
69	20250218	130933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-20	5	-0.72	28140620	10130	16.64	2785	2800	2755	3620	1950	2785	2777.95	4.43	-755	2965	2875	2785	2695	2605	2920	2740	104	835	500	2060	5	1	20147430	557	6.57	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	891804	N	N	N	N
70	20250218	120936	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-20	5	-0.72	28057660	10100	16.59	2785	2800	2755	3620	1950	2785	2777.99	4.43	-755	2965	2875	2785	2695	2605	2920	2740	104	835	500	2060	5	1	20147430	557	6.57	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	891804	N	N	N	N
71	20250218	110933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	-20	5	-0.72	27938500	10057	16.52	2785	2800	2755	3620	1950	2785	2778.02	4.43	-755	2965	2875	2785	2695	2605	2920	2740	104	835	500	2060	5	1	20147430	557	6.57	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	891804	N	N	N	N
72	20250218	100934	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2755	-30	5	-1.08	27323765	9835	16.15	2785	2800	2755	3620	1950	2785	2778.22	4.43	-865	2965	2875	2785	2695	2605	2920	2740	104	835	500	2060	5	1	20147430	555	6.54	0.73	12	0.05	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	2995	-8.01	20250106	2625	4.95	20250210	3400	-18.97	20240613	2580	6.78	20240906	1.40	N	204020	500	103 억	891804	N	N	N	N
73	20250218	090937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-15	5	-0.54	1938180	696	1.14	2785	2790	2770	3620	1950	2785	2784.74	4.43	-513	2965	2875	2785	2695	2605	2920	2740	104	835	500	2060	5	1	20147430	558	6.58	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.53	2580	20240906	7.36	2995	-7.51	20250106	2625	5.52	20250210	3400	-18.53	20240613	2580	7.36	20240906	1.40	N	204020	500	103 억	891804	N	N	N	N
74	20250217	160933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2785	80	2	2.96	169349145	60874	143.01	2705	2875	2695	3515	1895	2705	2781.96	4.46	-6211	2751	2727	2701	2677	2651	2740	2690	104	810	500	2000	5	1	20147430	561	6.62	0.73	12	0.30	421.00	3792.00	3400	20240613	-18.09	2580	20240906	7.95	2995	-7.01	20250106	2625	6.10	20250210	3400	-18.09	20240613	2580	7.95	20240906	1.40	N	204020	500	103 억	898012	N	N	N	N
75	20250217	150932	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2775	70	2	2.59	167153445	60085	141.16	2705	2875	2695	3515	1895	2705	2781.95	4.46	-6210	2751	2727	2701	2677	2651	2740	2690	104	810	500	2000	5	1	20147430	559	6.59	0.73	12	0.30	421.00	3792.00	3400	20240613	-18.38	2580	20240906	7.56	2995	-7.35	20250106	2625	5.71	20250210	3400	-18.38	20240613	2580	7.56	20240906	1.40	N	204020	500	103 억	898012	N	N	N	N
76	20250217	140930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2765	60	2	2.22	138743760	49828	117.06	2705	2875	2695	3515	1895	2705	2784.45	4.46	-5792	2751	2727	2701	2677	2651	2740	2690	104	810	500	2000	5	1	20147430	557	6.57	0.73	12	0.25	421.00	3792.00	3400	20240613	-18.68	2580	20240906	7.17	2995	-7.68	20250106	2625	5.33	20250210	3400	-18.68	20240613	2580	7.17	20240906	1.40	N	204020	500	103 억	898012	N	N	N	N
77	20250217	130935	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	55	2	2.03	133081820	47790	112.28	2705	2875	2695	3515	1895	2705	2784.72	4.46	-5370	2751	2727	2701	2677	2651	2740	2690	104	810	500	2000	5	1	20147430	556	6.56	0.73	12	0.24	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2625	5.14	20250210	3400	-18.82	20240613	2580	6.98	20240906	1.40	N	204020	500	103 억	898012	N	N	N	N
78	20250217	120935	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	10	2	0.37	33626630	12394	29.12	2705	2725	2695	3515	1895	2705	2713.14	4.46	-1906	2751	2727	2701	2677	2651	2740	2690	104	810	500	2000	5	1	20147430	547	6.45	0.72	12	0.06	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.40	N	204020	500	103 억	898012	N	N	N	N
79	20250217	110933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	10	2	0.37	29807355	10990	25.82	2705	2720	2695	3515	1895	2705	2712.23	4.46	-1907	2751	2727	2701	2677	2651	2740	2690	104	810	500	2000	5	1	20147430	547	6.45	0.72	12	0.05	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.40	N	204020	500	103 억	898012	N	N	N	N
80	20250217	100930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	10	2	0.37	24075155	8879	20.86	2705	2720	2695	3515	1895	2705	2711.47	4.46	-508	2751	2727	2701	2677	2651	2740	2690	104	810	500	2000	5	1	20147430	547	6.45	0.72	12	0.04	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.40	N	204020	500	103 억	898012	N	N	N	N
81	20250217	090933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2710	5	2	0.18	10238145	3787	8.90	2705	2715	2695	3515	1895	2705	2703.50	4.46	-251	2751	2727	2701	2677	2651	2740	2690	104	810	500	2000	5	1	20147430	546	6.44	0.71	12	0.02	421.00	3792.00	3400	20240613	-20.29	2580	20240906	5.04	2995	-9.52	20250106	2625	3.24	20250210	3400	-20.29	20240613	2580	5.04	20240906	1.40	N	204020	500	103 억	898012	N	N	N	N
82	20250214	160927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-10	5	-0.37	114649360	42565	294.71	2700	2725	2675	3525	1905	2715	2693.49	4.49	-6183	2761	2737	2706	2682	2651	2722	2667	104	810	500	2000	5	1	20147430	545	6.43	0.71	12	0.21	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2625	3.05	20250210	3400	-20.44	20240613	2580	4.84	20240906	1.39	N	204020	500	103 억	904195	N	N	N	N
83	20250214	150926	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2675	-40	5	-1.47	108894245	40434	279.96	2700	2725	2675	3525	1905	2715	2693.14	4.49	-6014	2761	2737	2706	2682	2651	2722	2667	104	810	500	2000	5	1	20147430	539	6.35	0.71	12	0.20	421.00	3792.00	3400	20240613	-21.32	2580	20240906	3.68	2995	-10.68	20250106	2625	1.90	20250210	3400	-21.32	20240613	2580	3.68	20240906	1.39	N	204020	500	103 억	904195	N	N	N	N
84	20250214	140927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	-25	5	-0.92	86968655	32254	223.32	2700	2725	2675	3525	1905	2715	2696.37	4.49	4	2761	2737	2706	2682	2651	2722	2667	104	810	500	2000	5	1	20147430	542	6.39	0.71	12	0.16	421.00	3792.00	3400	20240613	-20.88	2580	20240906	4.26	2995	-10.18	20250106	2625	2.48	20250210	3400	-20.88	20240613	2580	4.26	20240906	1.39	N	204020	500	103 억	904195	N	N	N	N
85	20250214	130930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2685	-30	5	-1.10	86050720	31913	220.96	2700	2725	2675	3525	1905	2715	2696.42	4.49	140	2761	2737	2706	2682	2651	2722	2667	104	810	500	2000	5	1	20147430	541	6.38	0.71	12	0.16	421.00	3792.00	3400	20240613	-21.03	2580	20240906	4.07	2995	-10.35	20250106	2625	2.29	20250210	3400	-21.03	20240613	2580	4.07	20240906	1.39	N	204020	500	103 억	904195	N	N	N	N
86	20250214	120926	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2695	-20	5	-0.74	81809425	30334	210.03	2700	2725	2675	3525	1905	2715	2696.95	4.49	344	2761	2737	2706	2682	2651	2722	2667	104	810	500	2000	5	1	20147430	543	6.40	0.71	12	0.15	421.00	3792.00	3400	20240613	-20.74	2580	20240906	4.46	2995	-10.02	20250106	2625	2.67	20250210	3400	-20.74	20240613	2580	4.46	20240906	1.39	N	204020	500	103 억	904195	N	N	N	N
87	20250214	110923	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	-15	5	-0.55	69968320	25928	179.52	2700	2725	2675	3525	1905	2715	2698.56	4.49	371	2761	2737	2706	2682	2651	2722	2667	104	810	500	2000	5	1	20147430	544	6.41	0.71	12	0.13	421.00	3792.00	3400	20240613	-20.59	2580	20240906	4.65	2995	-9.85	20250106	2625	2.86	20250210	3400	-20.59	20240613	2580	4.65	20240906	1.39	N	204020	500	103 억	904195	N	N	N	N
88	20250214	100924	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	-25	5	-0.92	48253245	17829	123.44	2700	2725	2675	3525	1905	2715	2706.45	4.49	413	2761	2737	2706	2682	2651	2722	2667	104	810	500	2000	5	1	20147430	542	6.39	0.71	12	0.09	421.00	3792.00	3400	20240613	-20.88	2580	20240906	4.26	2995	-10.18	20250106	2625	2.48	20250210	3400	-20.88	20240613	2580	4.26	20240906	1.39	N	204020	500	103 억	904195	N	N	N	N
89	20250214	090929	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-10	5	-0.37	30523135	11237	77.80	2700	2725	2695	3525	1905	2715	2716.31	4.49	-109	2761	2737	2706	2682	2651	2722	2667	104	810	500	2000	5	1	20147430	545	6.43	0.71	12	0.06	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2625	3.05	20250210	3400	-20.44	20240613	2580	4.84	20240906	1.39	N	204020	500	103 억	904195	N	N	N	N
90	20250213	160919	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	0	3	0.00	38964045	14443	24.90	2730	2730	2675	3525	1905	2715	2697.77	4.50	-1926	2778	2746	2693	2661	2608	2757	2672	104	810	500	2000	5	1	20147430	547	6.45	0.72	12	0.07	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.41	N	204020	500	103 억	906121	N	N	N	N
91	20250213	150920	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-10	5	-0.37	35691265	13237	22.82	2730	2730	2675	3525	1905	2715	2696.33	4.50	-1791	2778	2746	2693	2661	2608	2757	2672	104	810	500	2000	5	1	20147430	545	6.43	0.71	12	0.07	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2625	3.05	20250210	3400	-20.44	20240613	2580	4.84	20240906	1.41	N	204020	500	103 억	906121	N	N	N	N
92	20250213	140918	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	-15	5	-0.55	30816345	11427	19.70	2730	2730	2675	3525	1905	2715	2696.80	4.50	-1827	2778	2746	2693	2661	2608	2757	2672	104	810	500	2000	5	1	20147430	544	6.41	0.71	12	0.06	421.00	3792.00	3400	20240613	-20.59	2580	20240906	4.65	2995	-9.85	20250106	2625	2.86	20250210	3400	-20.59	20240613	2580	4.65	20240906	1.41	N	204020	500	103 억	906121	N	N	N	N
93	20250213	130918	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-10	5	-0.37	28710480	10649	18.36	2730	2730	2675	3525	1905	2715	2696.07	4.50	-1416	2778	2746	2693	2661	2608	2757	2672	104	810	500	2000	5	1	20147430	545	6.43	0.71	12	0.05	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2625	3.05	20250210	3400	-20.44	20240613	2580	4.84	20240906	1.41	N	204020	500	103 억	906121	N	N	N	N
94	20250213	120917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2695	-20	5	-0.74	28287520	10493	18.09	2730	2730	2675	3525	1905	2715	2695.85	4.50	-1416	2778	2746	2693	2661	2608	2757	2672	104	810	500	2000	5	1	20147430	543	6.40	0.71	12	0.05	421.00	3792.00	3400	20240613	-20.74	2580	20240906	4.46	2995	-10.02	20250106	2625	2.67	20250210	3400	-20.74	20240613	2580	4.46	20240906	1.41	N	204020	500	103 억	906121	N	N	N	N
95	20250213	110917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	0	3	0.00	28030410	10398	17.93	2730	2730	2675	3525	1905	2715	2695.75	4.50	-1370	2778	2746	2693	2661	2608	2757	2672	104	810	500	2000	5	1	20147430	547	6.45	0.72	12	0.05	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.41	N	204020	500	103 억	906121	N	N	N	N
96	20250213	100917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	0	3	0.00	19036280	7072	12.19	2730	2730	2675	3525	1905	2715	2691.78	4.50	-1127	2778	2746	2693	2661	2608	2757	2672	104	810	500	2000	5	1	20147430	547	6.45	0.72	12	0.04	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.41	N	204020	500	103 억	906121	N	N	N	N
97	20250213	090913	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2695	-20	5	-0.74	257385	95	0.16	2730	2730	2695	3525	1905	2715	2709.32	4.50	-3	2778	2746	2693	2661	2608	2757	2672	104	810	500	2000	5	1	20147430	543	6.40	0.71	12	0.00	421.00	3792.00	3400	20240613	-20.74	2580	20240906	4.46	2995	-10.02	20250106	2625	2.67	20250210	3400	-20.74	20240613	2580	4.46	20240906	1.41	N	204020	500	103 억	906121	N	N	N	N
98	20250212	160911	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	0	3	0.00	154647565	57631	244.25	2715	2725	2640	3525	1905	2715	2683.29	4.50	-721	2765	2740	2710	2685	2655	2752	2697	104	810	500	2000	5	1	20147430	547	6.45	0.72	12	0.29	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.40	N	204020	500	103 억	906843	N	N	N	N
99	20250212	150909	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2650	-65	5	-2.39	142440915	53100	225.05	2715	2725	2640	3525	1905	2715	2682.36	4.50	669	2765	2740	2710	2685	2655	2752	2697	104	810	500	2000	5	1	20147430	534	6.29	0.70	12	0.26	421.00	3792.00	3400	20240613	-22.06	2580	20240906	2.71	2995	-11.52	20250106	2625	0.95	20250210	3400	-22.06	20240613	2580	2.71	20240906	1.40	N	204020	500	103 억	906843	N	N	N	N
100	20250212	140911	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2710	-5	5	-0.18	10159335	3740	15.85	2715	2725	2700	3525	1905	2715	2716.49	4.50	-1023	2765	2740	2710	2685	2655	2752	2697	104	810	500	2000	5	1	20147430	546	6.44	0.71	12	0.02	421.00	3792.00	3400	20240613	-20.29	2580	20240906	5.04	2995	-9.52	20250106	2625	3.24	20250210	3400	-20.29	20240613	2580	5.04	20240906	1.40	N	204020	500	103 억	906843	N	N	N	N
101	20250212	130914	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	0	3	0.00	10013095	3686	15.62	2715	2725	2700	3525	1905	2715	2716.62	4.50	-1023	2765	2740	2710	2685	2655	2752	2697	104	810	500	2000	5	1	20147430	547	6.45	0.72	12	0.02	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.40	N	204020	500	103 억	906843	N	N	N	N
102	20250212	120909	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	10	2	0.37	6056595	2234	9.47	2715	2725	2700	3525	1905	2715	2710.66	4.50	-1011	2765	2740	2710	2685	2655	2752	2697	104	810	500	2000	5	1	20147430	549	6.47	0.72	12	0.01	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2625	3.81	20250210	3400	-19.85	20240613	2580	5.62	20240906	1.40	N	204020	500	103 억	906843	N	N	N	N
103	20250212	110908	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	10	2	0.37	5993930	2211	9.37	2715	2725	2700	3525	1905	2715	2710.50	4.50	-1011	2765	2740	2710	2685	2655	2752	2697	104	810	500	2000	5	1	20147430	549	6.47	0.72	12	0.01	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2625	3.81	20250210	3400	-19.85	20240613	2580	5.62	20240906	1.40	N	204020	500	103 억	906843	N	N	N	N
104	20250212	100903	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-10	5	-0.37	3892845	1438	6.09	2715	2715	2700	3525	1905	2715	2705.66	4.50	-728	2765	2740	2710	2685	2655	2752	2697	104	810	500	2000	5	1	20147430	545	6.43	0.71	12	0.01	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2625	3.05	20250210	3400	-20.44	20240613	2580	4.84	20240906	1.40	N	204020	500	103 억	906843	N	N	N	N
105	20250212	090847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2710	-5	5	-0.18	2191225	808	3.42	2715	2715	2710	3525	1905	2715	2710.72	4.50	-511	2765	2740	2710	2685	2655	2752	2697	104	810	500	2000	5	1	20147430	546	6.44	0.71	12	0.00	421.00	3792.00	3400	20240613	-20.29	2580	20240906	5.04	2995	-9.52	20250106	2625	3.24	20250210	3400	-20.29	20240613	2580	5.04	20240906	1.40	N	204020	500	103 억	906843	N	N	N	N
106	20250211	160913	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	25	2	0.93	63841355	23595	16.30	2700	2735	2680	3495	1885	2690	2705.72	4.50	-185	2813	2751	2688	2626	2563	2720	2595	104	805	500	1990	5	1	20147430	547	6.45	0.72	12	0.12	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2625	3.43	20250210	3400	-20.15	20240613	2580	5.23	20240906	1.38	N	204020	500	103 억	907028	N	N	N	N
107	20250211	150913	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	0	3	0.00	60995425	22547	15.58	2700	2735	2680	3495	1885	2690	2705.26	4.50	-96	2813	2751	2688	2626	2563	2720	2595	104	805	500	1990	5	1	20147430	542	6.39	0.71	12	0.11	421.00	3792.00	3400	20240613	-20.88	2580	20240906	4.26	2995	-10.18	20250106	2625	2.48	20250210	3400	-20.88	20240613	2580	4.26	20240906	1.38	N	204020	500	103 억	907028	N	N	N	N
108	20250211	140913	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2730	40	2	1.49	39952905	14756	10.19	2700	2735	2680	3495	1885	2690	2707.57	4.50	-459	2813	2751	2688	2626	2563	2720	2595	104	805	500	1990	5	1	20147430	550	6.48	0.72	12	0.07	421.00	3792.00	3400	20240613	-19.71	2580	20240906	5.81	2995	-8.85	20250106	2625	4.00	20250210	3400	-19.71	20240613	2580	5.81	20240906	1.38	N	204020	500	103 억	907028	N	N	N	N
109	20250211	130912	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	45	2	1.67	33913235	12533	8.66	2700	2735	2680	3495	1885	2690	2705.92	4.50	-460	2813	2751	2688	2626	2563	2720	2595	104	805	500	1990	5	1	20147430	551	6.50	0.72	12	0.06	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	2995	-8.68	20250106	2625	4.19	20250210	3400	-19.56	20240613	2580	6.01	20240906	1.38	N	204020	500	103 억	907028	N	N	N	N
110	20250211	120911	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	30	2	1.12	31918265	11802	8.15	2700	2725	2680	3495	1885	2690	2704.48	4.50	-522	2813	2751	2688	2626	2563	2720	2595	104	805	500	1990	5	1	20147430	548	6.46	0.72	12	0.06	421.00	3792.00	3400	20240613	-20.00	2580	20240906	5.43	2995	-9.18	20250106	2625	3.62	20250210	3400	-20.00	20240613	2580	5.43	20240906	1.38	N	204020	500	103 억	907028	N	N	N	N
111	20250211	110912	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	35	2	1.30	25727310	9514	6.57	2700	2725	2680	3495	1885	2690	2704.15	4.50	-576	2813	2751	2688	2626	2563	2720	2595	104	805	500	1990	5	1	20147430	549	6.47	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2625	3.81	20250210	3400	-19.85	20240613	2580	5.62	20240906	1.38	N	204020	500	103 억	907028	N	N	N	N
112	20250211	100913	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	15	2	0.56	7600515	2829	1.95	2700	2705	2680	3495	1885	2690	2686.64	4.50	-218	2813	2751	2688	2626	2563	2720	2595	104	805	500	1990	5	1	20147430	545	6.43	0.71	12	0.01	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2625	3.05	20250210	3400	-20.44	20240613	2580	4.84	20240906	1.38	N	204020	500	103 억	907028	N	N	N	N
113	20250211	090916	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2685	-5	5	-0.19	1392395	517	0.36	2700	2700	2685	3495	1885	2690	2693.22	4.50	-202	2813	2751	2688	2626	2563	2720	2595	104	805	500	1990	5	1	20147430	541	6.38	0.71	12	0.00	421.00	3792.00	3400	20240613	-21.03	2580	20240906	4.07	2995	-10.35	20250106	2625	2.29	20250210	3400	-21.03	20240613	2580	4.07	20240906	1.38	N	204020	500	103 억	907028	N	N	N	N
114	20250210	160907	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	-60	5	-2.18	387216870	143779	493.93	2740	2750	2625	3575	1925	2750	2695.12	4.50	192	2800	2775	2735	2710	2670	2755	2690	104	825	500	2030	5	1	20147430	542	6.39	0.71	12	0.71	421.00	3792.00	3400	20240613	-20.88	2580	20240906	4.26	2995	-10.18	20250106	2625	2.48	20250210	3400	-20.88	20240613	2580	4.26	20240906	1.37	N	204020	500	103 억	906839	N	N	N	N
115	20250210	150907	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-45	5	-1.64	143337895	52926	181.82	2740	2750	2690	3575	1925	2750	2708.27	4.50	3598	2800	2775	2735	2710	2670	2755	2690	104	825	500	2030	5	1	20147430	545	6.43	0.71	12	0.26	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2670	1.31	20250203	3400	-20.44	20240613	2580	4.84	20240906	1.37	N	204020	500	103 억	906839	N	N	N	N
116	20250210	140905	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	-15	5	-0.55	45213115	16599	57.02	2740	2750	2700	3575	1925	2750	2723.85	4.50	-1059	2800	2775	2735	2710	2670	2755	2690	104	825	500	2030	5	1	20147430	551	6.50	0.72	12	0.08	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	2995	-8.68	20250106	2670	2.43	20250203	3400	-19.56	20240613	2580	6.01	20240906	1.37	N	204020	500	103 억	906839	N	N	N	N
117	20250210	130908	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-10	5	-0.36	24777990	9066	31.15	2740	2750	2720	3575	1925	2750	2733.07	4.50	-975	2800	2775	2735	2710	2670	2755	2690	104	825	500	2030	5	1	20147430	552	6.51	0.72	12	0.04	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2670	2.62	20250203	3400	-19.41	20240613	2580	6.20	20240906	1.37	N	204020	500	103 억	906839	N	N	N	N
118	20250210	120904	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	-25	5	-0.91	24753330	9057	31.11	2740	2750	2720	3575	1925	2750	2733.06	4.50	-975	2800	2775	2735	2710	2670	2755	2690	104	825	500	2030	5	1	20147430	549	6.47	0.72	12	0.04	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2670	2.06	20250203	3400	-19.85	20240613	2580	5.62	20240906	1.37	N	204020	500	103 억	906839	N	N	N	N
119	20250210	110900	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2735	-15	5	-0.55	21802730	7975	27.40	2740	2750	2720	3575	1925	2750	2733.88	4.50	-975	2800	2775	2735	2710	2670	2755	2690	104	825	500	2030	5	1	20147430	551	6.50	0.72	12	0.04	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	2995	-8.68	20250106	2670	2.43	20250203	3400	-19.56	20240613	2580	6.01	20240906	1.37	N	204020	500	103 억	906839	N	N	N	N
120	20250210	100900	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	-10	5	-0.36	17044510	6238	21.43	2740	2740	2720	3575	1925	2750	2732.37	4.50	-1133	2800	2775	2735	2710	2670	2755	2690	104	825	500	2030	5	1	20147430	552	6.51	0.72	12	0.03	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2670	2.62	20250203	3400	-19.41	20240613	2580	6.20	20240906	1.37	N	204020	500	103 억	906839	N	N	N	N
121	20250210	090858	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-30	5	-1.09	11338590	4148	14.25	2740	2740	2720	3575	1925	2750	2733.51	4.50	-1065	2800	2775	2735	2710	2670	2755	2690	104	825	500	2030	5	1	20147430	548	6.46	0.72	12	0.02	421.00	3792.00	3400	20240613	-20.00	2580	20240906	5.43	2995	-9.18	20250106	2670	1.87	20250203	3400	-20.00	20240613	2580	5.43	20240906	1.37	N	204020	500	103 억	906839	N	N	N	N
122	20250207	160851	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	0	3	0.00	79410230	29108	14.27	2760	2760	2695	3575	1925	2750	2728.12	4.54	-8633	2950	2850	2760	2660	2570	2845	2655	104	825	500	2030	5	1	20147430	554	6.53	0.73	12	0.14	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2670	3.00	20250203	3400	-19.12	20240613	2580	6.59	20240906	1.16	N	204020	500	103 억	915192	N	N	N	N
123	20250207	150852	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-30	5	-1.09	75139390	27552	13.50	2760	2760	2695	3575	1925	2750	2727.18	4.54	-8200	2950	2850	2760	2660	2570	2845	2655	104	825	500	2030	5	1	20147430	548	6.46	0.72	12	0.14	421.00	3792.00	3400	20240613	-20.00	2580	20240906	5.43	2995	-9.18	20250106	2670	1.87	20250203	3400	-20.00	20240613	2580	5.43	20240906	1.16	N	204020	500	103 억	915192	N	N	N	N
124	20250207	140852	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-45	5	-1.64	37387470	13739	6.73	2760	2760	2700	3575	1925	2750	2721.27	4.54	-8125	2950	2850	2760	2660	2570	2845	2655	104	825	500	2030	5	1	20147430	545	6.43	0.71	12	0.07	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2670	1.31	20250203	3400	-20.44	20240613	2580	4.84	20240906	1.16	N	204020	500	103 억	915192	N	N	N	N
125	20250207	130849	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2710	-40	5	-1.45	32243590	11838	5.80	2760	2760	2710	3575	1925	2750	2723.74	4.54	-6523	2950	2850	2760	2660	2570	2845	2655	104	825	500	2030	5	1	20147430	546	6.44	0.71	12	0.06	421.00	3792.00	3400	20240613	-20.29	2580	20240906	5.04	2995	-9.52	20250106	2670	1.50	20250203	3400	-20.29	20240613	2580	5.04	20240906	1.16	N	204020	500	103 억	915192	N	N	N	N
126	20250207	120849	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-30	5	-1.09	28931915	10619	5.20	2760	2760	2710	3575	1925	2750	2724.54	4.54	-5764	2950	2850	2760	2660	2570	2845	2655	104	825	500	2030	5	1	20147430	548	6.46	0.72	12	0.05	421.00	3792.00	3400	20240613	-20.00	2580	20240906	5.43	2995	-9.18	20250106	2670	1.87	20250203	3400	-20.00	20240613	2580	5.43	20240906	1.16	N	204020	500	103 억	915192	N	N	N	N
127	20250207	110847	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-30	5	-1.09	21081070	7727	3.79	2760	2760	2710	3575	1925	2750	2728.23	4.54	-3182	2950	2850	2760	2660	2570	2845	2655	104	825	500	2030	5	1	20147430	548	6.46	0.72	12	0.04	421.00	3792.00	3400	20240613	-20.00	2580	20240906	5.43	2995	-9.18	20250106	2670	1.87	20250203	3400	-20.00	20240613	2580	5.43	20240906	1.16	N	204020	500	103 억	915192	N	N	N	N
128	20250207	100850	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	-35	5	-1.27	20675245	7578	3.71	2760	2760	2710	3575	1925	2750	2728.32	4.54	-3091	2950	2850	2760	2660	2570	2845	2655	104	825	500	2030	5	1	20147430	547	6.45	0.72	12	0.04	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2670	1.69	20250203	3400	-20.15	20240613	2580	5.23	20240906	1.16	N	204020	500	103 억	915192	N	N	N	N
129	20250207	090856	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-30	5	-1.09	8677805	3165	1.55	2760	2760	2720	3575	1925	2750	2741.80	4.54	-2904	2950	2850	2760	2660	2570	2845	2655	104	825	500	2030	5	1	20147430	548	6.46	0.72	12	0.02	421.00	3792.00	3400	20240613	-20.00	2580	20240906	5.43	2995	-9.18	20250106	2670	1.87	20250203	3400	-20.00	20240613	2580	5.43	20240906	1.16	N	204020	500	103 억	915192	N	N	N	N
130	20250206	160829	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	5	2	0.18	557733965	204044	266.21	2750	2860	2670	3565	1925	2745	2721.09	4.56	-2642	2821	2782	2746	2707	2671	2765	2690	104	820	500	2030	5	1	20147430	554	6.53	0.73	12	1.01	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2670	3.00	20250206	3400	-19.12	20240613	2580	6.59	20240906	1.12	N	204020	500	103 억	918101	N	N	N	N
131	20250206	150833	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-40	5	-1.46	307438210	113015	147.45	2750	2860	2670	3565	1925	2745	2720.33	4.56	-1565	2821	2782	2746	2707	2671	2765	2690	104	820	500	2030	5	1	20147430	545	6.43	0.71	12	0.56	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	2995	-9.68	20250106	2670	1.31	20250206	3400	-20.44	20240613	2580	4.84	20240906	1.12	N	204020	500	103 억	918101	N	N	N	N
132	20250206	140834	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	-45	5	-1.64	222695515	82366	107.46	2750	2760	2670	3565	1925	2745	2703.73	4.56	5509	2821	2782	2746	2707	2671	2765	2690	104	820	500	2030	5	1	20147430	544	6.41	0.71	12	0.41	421.00	3792.00	3400	20240613	-20.59	2580	20240906	4.65	2995	-9.85	20250106	2670	1.12	20250206	3400	-20.59	20240613	2580	4.65	20240906	1.12	N	204020	500	103 억	918101	N	N	N	N
133	20250206	130830	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2680	-65	5	-2.37	177101235	65449	85.39	2750	2760	2670	3565	1925	2745	2705.94	4.56	8624	2821	2782	2746	2707	2671	2765	2690	104	820	500	2030	5	1	20147430	540	6.37	0.71	12	0.32	421.00	3792.00	3400	20240613	-21.18	2580	20240906	3.88	2995	-10.52	20250106	2670	0.37	20250206	3400	-21.18	20240613	2580	3.88	20240906	1.12	N	204020	500	103 억	918101	N	N	N	N
134	20250206	120827	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2715	-30	5	-1.09	80138570	29471	38.45	2750	2760	2690	3565	1925	2745	2719.23	4.56	4626	2821	2782	2746	2707	2671	2765	2690	104	820	500	2030	5	1	20147430	547	6.45	0.72	12	0.15	421.00	3792.00	3400	20240613	-20.15	2580	20240906	5.23	2995	-9.35	20250106	2670	1.69	20250203	3400	-20.15	20240613	2580	5.23	20240906	1.12	N	204020	500	103 억	918101	N	N	N	N
135	20250206	110822	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2690	-55	5	-2.00	75273815	27667	36.10	2750	2760	2690	3565	1925	2745	2720.71	4.56	4599	2821	2782	2746	2707	2671	2765	2690	104	820	500	2030	5	1	20147430	542	6.39	0.71	12	0.14	421.00	3792.00	3400	20240613	-20.88	2580	20240906	4.26	2995	-10.18	20250106	2670	0.75	20250203	3400	-20.88	20240613	2580	4.26	20240906	1.12	N	204020	500	103 억	918101	N	N	N	N
136	20250206	100823	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2755	10	2	0.36	9379090	3406	4.44	2750	2760	2745	3565	1925	2745	2753.70	4.56	-64	2821	2782	2746	2707	2671	2765	2690	104	820	500	2030	5	1	20147430	555	6.54	0.73	12	0.02	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	2995	-8.01	20250106	2670	3.18	20250203	3400	-18.97	20240613	2580	6.78	20240906	1.12	N	204020	500	103 억	918101	N	N	N	N
137	20250206	090834	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2750	5	2	0.18	1355490	493	0.64	2750	2750	2745	3565	1925	2745	2749.47	4.56	-2	2821	2782	2746	2707	2671	2765	2690	104	820	500	2030	5	1	20147430	554	6.53	0.73	12	0.00	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	2995	-8.18	20250106	2670	3.00	20250203	3400	-19.12	20240613	2580	6.59	20240906	1.12	N	204020	500	103 억	918101	N	N	N	N
138	20250205	160820	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-10	5	-0.36	90258750	33081	22.97	2770	2785	2710	3580	1930	2755	2728.40	4.56	-8409	2861	2807	2756	2702	2651	2835	2730	104	825	500	2030	5	1	20147430	553	6.52	0.72	12	0.16	421.00	3792.00	3400	20240613	-19.26	2580	20240906	6.40	2995	-8.35	20250106	2670	2.81	20250203	3400	-19.26	20240613	2580	6.40	20240906	1.11	N	204020	500	103 억	918836	N	N	N	N
139	20250205	150823	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	-30	5	-1.09	85359130	31292	21.73	2770	2785	2710	3580	1930	2755	2727.83	4.56	-8059	2861	2807	2756	2702	2651	2835	2730	104	825	500	2030	5	1	20147430	549	6.47	0.72	12	0.16	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2670	2.06	20250203	3400	-19.85	20240613	2580	5.62	20240906	1.11	N	204020	500	103 억	918836	N	N	N	N
140	20250205	140822	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2730	-25	5	-0.91	72633205	26613	18.48	2770	2785	2710	3580	1930	2755	2729.24	4.56	-6794	2861	2807	2756	2702	2651	2835	2730	104	825	500	2030	5	1	20147430	550	6.48	0.72	12	0.13	421.00	3792.00	3400	20240613	-19.71	2580	20240906	5.81	2995	-8.85	20250106	2670	2.25	20250203	3400	-19.71	20240613	2580	5.81	20240906	1.11	N	204020	500	103 억	918836	N	N	N	N
141	20250205	130821	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	-30	5	-1.09	67725445	24813	17.23	2770	2785	2710	3580	1930	2755	2729.43	4.56	-5336	2861	2807	2756	2702	2651	2835	2730	104	825	500	2030	5	1	20147430	549	6.47	0.72	12	0.12	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2670	2.06	20250203	3400	-19.85	20240613	2580	5.62	20240906	1.11	N	204020	500	103 억	918836	N	N	N	N
142	20250205	120825	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	-30	5	-1.09	41269330	15086	10.47	2770	2785	2715	3580	1930	2755	2735.60	4.56	-4149	2861	2807	2756	2702	2651	2835	2730	104	825	500	2030	5	1	20147430	549	6.47	0.72	12	0.07	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2670	2.06	20250203	3400	-19.85	20240613	2580	5.62	20240906	1.11	N	204020	500	103 억	918836	N	N	N	N
143	20250205	110821	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2725	-30	5	-1.09	26204630	9553	6.63	2770	2785	2715	3580	1930	2755	2743.08	4.56	-2248	2861	2807	2756	2702	2651	2835	2730	104	825	500	2030	5	1	20147430	549	6.47	0.72	12	0.05	421.00	3792.00	3400	20240613	-19.85	2580	20240906	5.62	2995	-9.02	20250106	2670	2.06	20250203	3400	-19.85	20240613	2580	5.62	20240906	1.11	N	204020	500	103 억	918836	N	N	N	N
144	20250205	100831	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2745	-10	5	-0.36	11963925	4335	3.01	2770	2785	2745	3580	1930	2755	2759.84	4.56	-1242	2861	2807	2756	2702	2651	2835	2730	104	825	500	2030	5	1	20147430	553	6.52	0.72	12	0.02	421.00	3792.00	3400	20240613	-19.26	2580	20240906	6.40	2995	-8.35	20250106	2670	2.81	20250203	3400	-19.26	20240613	2580	6.40	20240906	1.11	N	204020	500	103 억	918836	N	N	N	N
145	20250205	090834	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2760	5	2	0.18	140920	51	0.04	2770	2770	2760	3580	1930	2755	2763.14	4.56	-2	2861	2807	2756	2702	2651	2835	2730	104	825	500	2030	5	1	20147430	556	6.56	0.73	12	0.00	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	2995	-7.85	20250106	2670	3.37	20250203	3400	-18.82	20240613	2580	6.98	20240906	1.11	N	204020	500	103 억	918836	N	N	N	N
146	20250204	160803	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2755	30	2	1.10	397355925	144025	427.08	2705	2810	2705	3540	1910	2725	2765.50	4.57	5524	2821	2772	2721	2672	2621	2747	2647	104	815	500	2010	5	1	20147430	555	6.54	0.73	12	0.71	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	2995	-8.01	20250106	2670	3.18	20250203	3400	-18.97	20240613	2580	6.78	20240906	1.13	N	204020	500	103 억	920484	N	N	N	N
147	20250204	150815	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2755	30	2	1.10	134373360	48556	143.98	2705	2810	2705	3540	1910	2725	2767.39	4.57	7067	2821	2772	2721	2672	2621	2747	2647	104	815	500	2010	5	1	20147430	555	6.54	0.73	12	0.24	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	2995	-8.01	20250106	2670	3.18	20250203	3400	-18.97	20240613	2580	6.78	20240906	1.13	N	204020	500	103 억	920484	N	N	N	N
148	20250204	140813	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	80	2	2.94	96632400	34905	103.51	2705	2810	2705	3540	1910	2725	2768.44	4.57	5606	2821	2772	2721	2672	2621	2747	2647	104	815	500	2010	5	1	20147430	565	6.66	0.74	12	0.17	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	2995	-6.34	20250106	2670	5.06	20250203	3400	-17.50	20240613	2580	8.72	20240906	1.13	N	204020	500	103 억	920484	N	N	N	N
149	20250204	130816	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2805	80	2	2.94	60204405	21888	64.91	2705	2805	2705	3540	1910	2725	2750.57	4.57	4555	2821	2772	2721	2672	2621	2747	2647	104	815	500	2010	5	1	20147430	565	6.66	0.74	12	0.11	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	2995	-6.34	20250106	2670	5.06	20250203	3400	-17.50	20240613	2580	8.72	20240906	1.13	N	204020	500	103 억	920484	N	N	N	N
150	20250204	120824	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2795	70	2	2.57	49570005	18083	53.62	2705	2795	2705	3540	1910	2725	2741.25	4.57	3246	2821	2772	2721	2672	2621	2747	2647	104	815	500	2010	5	1	20147430	563	6.64	0.74	12	0.09	421.00	3792.00	3400	20240613	-17.79	2580	20240906	8.33	2995	-6.68	20250106	2670	4.68	20250203	3400	-17.79	20240613	2580	8.33	20240906	1.13	N	204020	500	103 억	920484	N	N	N	N
151	20250204	110805	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	15	2	0.55	21378045	7820	23.19	2705	2740	2705	3540	1910	2725	2733.77	4.57	2187	2821	2772	2721	2672	2621	2747	2647	104	815	500	2010	5	1	20147430	552	6.51	0.72	12	0.04	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2670	2.62	20250203	3400	-19.41	20240613	2580	6.20	20240906	1.13	N	204020	500	103 억	920484	N	N	N	N
152	20250204	100811	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2740	15	2	0.55	6510870	2390	7.09	2705	2740	2705	3540	1910	2725	2724.21	4.57	821	2821	2772	2721	2672	2621	2747	2647	104	815	500	2010	5	1	20147430	552	6.51	0.72	12	0.01	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	2995	-8.51	20250106	2670	2.62	20250203	3400	-19.41	20240613	2580	6.20	20240906	1.13	N	204020	500	103 억	920484	N	N	N	N
153	20250204	090813	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2720	-5	5	-0.18	2794880	1032	3.06	2705	2720	2705	3540	1910	2725	2708.22	4.57	250	2821	2772	2721	2672	2621	2747	2647	104	815	500	2010	5	1	20147430	548	6.46	0.72	12	0.01	421.00	3792.00	3400	20240613	-20.00	2580	20240906	5.43	2995	-9.18	20250106	2670	1.87	20250203	3400	-20.00	20240613	2580	5.43	20240906	1.13	N	204020	500	103 억	920484	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History