KissMeData/267790/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

56 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	161110	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5270	20	2	0.38	16820780	3199	15.00	5250	5300	5210	6820	3680	5250	5258.14	0.28	-265	5410	5330	5250	5170	5090	5370	5210	39	1570	500	3670	10	1	7888500	416	6.91	1.23	12	0.04	763.00	4295.00	8150	20240124	-35.34	4155	20241114	26.84	5330	-1.13	20250123	4655	13.21	20250102	8150	-35.34	20240124	4155	26.84	20241114	0.06	N	267790	500	39 억	21821	N	N	N	N
3	20250124	151110	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	-10	5	-0.19	13732670	2613	12.25	5250	5300	5210	6820	3680	5250	5255.52	0.28	-157	5410	5330	5250	5170	5090	5370	5210	39	1570	500	3670	10	1	7888500	413	6.87	1.22	12	0.03	763.00	4295.00	8150	20240124	-35.71	4155	20241114	26.11	5330	-1.69	20250123	4655	12.57	20250102	8150	-35.71	20240124	4155	26.11	20241114	0.06	N	267790	500	39 억	21821	N	N	N	N
4	20250124	141109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5250	0	3	0.00	11385250	2167	10.16	5250	5300	5210	6820	3680	5250	5253.92	0.28	-152	5410	5330	5250	5170	5090	5370	5210	39	1570	500	3670	10	1	7888500	414	6.88	1.22	12	0.03	763.00	4295.00	8150	20240124	-35.58	4155	20241114	26.35	5330	-1.50	20250123	4655	12.78	20250102	8150	-35.58	20240124	4155	26.35	20241114	0.06	N	267790	500	39 억	21821	N	N	N	N
5	20250124	131109	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5280	30	2	0.57	10288720	1959	9.19	5250	5300	5210	6820	3680	5250	5252.03	0.28	-125	5410	5330	5250	5170	5090	5370	5210	39	1570	500	3670	10	1	7888500	417	6.92	1.23	12	0.02	763.00	4295.00	8150	20240124	-35.21	4155	20241114	27.08	5330	-0.94	20250123	4655	13.43	20250102	8150	-35.21	20240124	4155	27.08	20241114	0.06	N	267790	500	39 억	21821	N	N	N	N
6	20250124	121106	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	-10	5	-0.19	5744620	1096	5.14	5250	5300	5210	6820	3680	5250	5241.44	0.28	-90	5410	5330	5250	5170	5090	5370	5210	39	1570	500	3670	10	1	7888500	413	6.87	1.22	12	0.01	763.00	4295.00	8150	20240124	-35.71	4155	20241114	26.11	5330	-1.69	20250123	4655	12.57	20250102	8150	-35.71	20240124	4155	26.11	20241114	0.06	N	267790	500	39 억	21821	N	N	N	N
7	20250124	111108	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	-10	5	-0.19	5739380	1095	5.13	5250	5300	5210	6820	3680	5250	5241.44	0.28	-90	5410	5330	5250	5170	5090	5370	5210	39	1570	500	3670	10	1	7888500	413	6.87	1.22	12	0.01	763.00	4295.00	8150	20240124	-35.71	4155	20241114	26.11	5330	-1.69	20250123	4655	12.57	20250102	8150	-35.71	20240124	4155	26.11	20241114	0.06	N	267790	500	39 억	21821	N	N	N	N
8	20250124	101104	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5250	0	3	0.00	2446400	466	2.19	5250	5300	5210	6820	3680	5250	5249.79	0.28	-108	5410	5330	5250	5170	5090	5370	5210	39	1570	500	3670	10	1	7888500	414	6.88	1.22	12	0.01	763.00	4295.00	8150	20240124	-35.58	4155	20241114	26.35	5330	-1.50	20250123	4655	12.78	20250102	8150	-35.58	20240124	4155	26.35	20241114	0.06	N	267790	500	39 억	21821	N	N	N	N
9	20250124	091112	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5280	30	2	0.57	875530	166	0.78	5250	5300	5220	6820	3680	5250	5274.28	0.28	-14	5410	5330	5250	5170	5090	5370	5210	39	1570	500	3670	10	1	7888500	417	6.92	1.23	12	0.00	763.00	4295.00	8150	20240124	-35.21	4155	20241114	27.08	5330	-0.94	20250123	4655	13.43	20250102	8150	-35.21	20240124	4155	27.08	20241114	0.06	N	267790	500	39 억	21821	N	N	N	N
10	20250123	161104	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5250	140	2	2.74	112074220	21325	268.81	5170	5330	5170	6640	3580	5110	5255.59	0.27	735	5236	5172	5126	5062	5016	5205	5095	39	1530	500	3570	10	1	7888500	414	6.88	1.22	12	0.27	763.00	4295.00	8150	20240124	-35.58	4155	20241114	26.35	5330	-1.50	20250123	4655	12.78	20250102	8150	-35.58	20240124	4155	26.35	20241114	0.06	N	267790	500	39 억	21080	N	N	N	N
11	20250123	151101	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5290	180	2	3.52	110714450	21066	265.55	5170	5330	5170	6640	3580	5110	5255.65	0.27	742	5236	5172	5126	5062	5016	5205	5095	39	1530	500	3570	10	1	7888500	417	6.93	1.23	12	0.27	763.00	4295.00	8150	20240124	-35.09	4155	20241114	27.32	5330	-0.75	20250123	4655	13.64	20250102	8150	-35.09	20240124	4155	27.32	20241114	0.06	N	267790	500	39 억	21080	N	N	N	N
12	20250123	141104	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5270	160	2	3.13	75254690	14359	181.00	5170	5330	5170	6640	3580	5110	5241.02	0.27	743	5236	5172	5126	5062	5016	5205	5095	39	1530	500	3570	10	1	7888500	416	6.91	1.23	12	0.18	763.00	4295.00	8150	20240124	-35.34	4155	20241114	26.84	5330	-1.13	20250123	4655	13.21	20250102	8150	-35.34	20240124	4155	26.84	20241114	0.06	N	267790	500	39 억	21080	N	N	N	N
13	20250123	131101	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5280	170	2	3.33	70714120	13499	170.16	5170	5330	5170	6640	3580	5110	5238.55	0.27	732	5236	5172	5126	5062	5016	5205	5095	39	1530	500	3570	10	1	7888500	417	6.92	1.23	12	0.17	763.00	4295.00	8150	20240124	-35.21	4155	20241114	27.08	5330	-0.94	20250123	4655	13.43	20250102	8150	-35.21	20240124	4155	27.08	20241114	0.06	N	267790	500	39 억	21080	N	N	N	N
14	20250123	121102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5260	150	2	2.94	70708840	13498	170.15	5170	5330	5170	6640	3580	5110	5238.54	0.27	732	5236	5172	5126	5062	5016	5205	5095	39	1530	500	3570	10	1	7888500	415	6.89	1.22	12	0.17	763.00	4295.00	8150	20240124	-35.46	4155	20241114	26.59	5330	-1.31	20250123	4655	13.00	20250102	8150	-35.46	20240124	4155	26.59	20241114	0.06	N	267790	500	39 억	21080	N	N	N	N
15	20250123	111052	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5250	140	2	2.74	61043460	11666	147.06	5170	5330	5170	6640	3580	5110	5232.68	0.27	762	5236	5172	5126	5062	5016	5205	5095	39	1530	500	3570	10	1	7888500	414	6.88	1.22	12	0.15	763.00	4295.00	8150	20240124	-35.58	4155	20241114	26.35	5330	-1.50	20250123	4655	12.78	20250102	8150	-35.58	20240124	4155	26.35	20241114	0.06	N	267790	500	39 억	21080	N	N	N	N
16	20250123	101101	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	130	2	2.54	31926090	6104	76.94	5170	5330	5170	6640	3580	5110	5230.51	0.27	560	5236	5172	5126	5062	5016	5205	5095	39	1530	500	3570	10	1	7888500	413	6.87	1.22	12	0.08	763.00	4295.00	8150	20240124	-35.71	4155	20241114	26.11	5330	-1.69	20250123	4655	12.57	20250102	8150	-35.71	20240124	4155	26.11	20241114	0.06	N	267790	500	39 억	21080	N	N	N	N
17	20250123	091102	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5190	80	2	1.57	113280	22	0.28	5170	5190	5170	6640	3580	5110	5171.43	0.27	-13	5236	5172	5126	5062	5016	5205	5095	39	1530	500	3570	10	1	7888500	409	6.80	1.21	12	0.00	763.00	4295.00	8150	20240124	-36.32	4155	20241114	24.91	5320	-2.44	20250110	4655	11.49	20250102	8150	-36.32	20240124	4155	24.91	20241114	0.06	N	267790	500	39 억	21080	N	N	N	N
18	20250122	161053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5110	-120	5	-2.29	40766540	7933	244.24	5100	5190	5080	6790	3670	5230	5138.86	0.27	-311	5303	5266	5203	5166	5103	5285	5185	39	1560	500	3660	10	1	7888500	403	6.70	1.19	12	0.10	763.00	4295.00	8150	20240124	-37.30	4155	20241114	22.98	5320	-3.95	20250110	4655	9.77	20250102	8150	-37.30	20240124	4155	22.98	20241114	0.06	N	267790	500	39 억	21397	N	N	N	N
19	20250122	151055	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	-130	5	-2.49	38438500	7477	230.20	5100	5190	5080	6790	3670	5230	5140.90	0.27	-357	5303	5266	5203	5166	5103	5285	5185	39	1560	500	3660	10	1	7888500	402	6.68	1.19	12	0.09	763.00	4295.00	8150	20240124	-37.42	4155	20241114	22.74	5320	-4.14	20250110	4655	9.56	20250102	8150	-37.42	20240124	4155	22.74	20241114	0.06	N	267790	500	39 억	21397	N	N	N	N
20	20250122	141054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	-90	5	-1.72	27355820	5312	163.55	5100	5190	5100	6790	3670	5230	5149.82	0.27	-340	5303	5266	5203	5166	5103	5285	5185	39	1560	500	3660	10	1	7888500	405	6.74	1.20	12	0.07	763.00	4295.00	8150	20240124	-36.93	4155	20241114	23.71	5320	-3.38	20250110	4655	10.42	20250102	8150	-36.93	20240124	4155	23.71	20241114	0.06	N	267790	500	39 억	21397	N	N	N	N
21	20250122	131054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	-80	5	-1.53	26511190	5148	158.50	5100	5190	5100	6790	3670	5230	5149.80	0.27	-330	5303	5266	5203	5166	5103	5285	5185	39	1560	500	3660	10	1	7888500	406	6.75	1.20	12	0.07	763.00	4295.00	8150	20240124	-36.81	4155	20241114	23.95	5320	-3.20	20250110	4655	10.63	20250102	8150	-36.81	20240124	4155	23.95	20241114	0.06	N	267790	500	39 억	21397	N	N	N	N
22	20250122	121053	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	-60	5	-1.15	25701120	4991	153.66	5100	5190	5100	6790	3670	5230	5149.49	0.27	-330	5303	5266	5203	5166	5103	5285	5185	39	1560	500	3660	10	1	7888500	408	6.78	1.20	12	0.06	763.00	4295.00	8150	20240124	-36.56	4155	20241114	24.43	5320	-2.82	20250110	4655	11.06	20250102	8150	-36.56	20240124	4155	24.43	20241114	0.06	N	267790	500	39 억	21397	N	N	N	N
23	20250122	111055	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	-50	5	-0.96	24727880	4803	147.88	5100	5190	5100	6790	3670	5230	5148.42	0.27	-316	5303	5266	5203	5166	5103	5285	5185	39	1560	500	3660	10	1	7888500	409	6.79	1.21	12	0.06	763.00	4295.00	8150	20240124	-36.44	4155	20241114	24.67	5320	-2.63	20250110	4655	11.28	20250102	8150	-36.44	20240124	4155	24.67	20241114	0.06	N	267790	500	39 억	21397	N	N	N	N
24	20250122	101054	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5190	-40	5	-0.76	18429030	3587	110.44	5100	5190	5100	6790	3670	5230	5137.73	0.27	-136	5303	5266	5203	5166	5103	5285	5185	39	1560	500	3660	10	1	7888500	409	6.80	1.21	12	0.05	763.00	4295.00	8150	20240124	-36.32	4155	20241114	24.91	5320	-2.44	20250110	4655	11.49	20250102	8150	-36.32	20240124	4155	24.91	20241114	0.06	N	267790	500	39 억	21397	N	N	N	N
25	20250122	091056	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5190	-40	5	-0.76	8436590	1652	50.86	5100	5190	5100	6790	3670	5230	5106.89	0.27	71	5303	5266	5203	5166	5103	5285	5185	39	1560	500	3660	10	1	7888500	409	6.80	1.21	12	0.02	763.00	4295.00	8150	20240124	-36.32	4155	20241114	24.91	5320	-2.44	20250110	4655	11.49	20250102	8150	-36.32	20240124	4155	24.91	20241114	0.06	N	267790	500	39 억	21397	N	N	N	N
26	20250121	161047	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	16378430	3153	27.17	5200	5240	5140	6760	3640	5200	5194.55	0.27	-89	5306	5252	5206	5152	5106	5280	5180	39	1560	500	3640	10	1	7888500	413	6.85	1.22	12	0.04	763.00	4295.00	8150	20240124	-35.83	4155	20241114	25.87	5320	-1.69	20250110	4655	12.35	20250102	8150	-35.83	20240124	4155	25.87	20241114	0.06	N	267790	500	39 억	21487	N	N	N	N
27	20250121	151049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	20	2	0.38	14638740	2820	24.30	5200	5240	5140	6760	3640	5200	5191.04	0.27	4	5306	5252	5206	5152	5106	5280	5180	39	1560	500	3640	10	1	7888500	412	6.84	1.22	12	0.04	763.00	4295.00	8150	20240124	-35.95	4155	20241114	25.63	5320	-1.88	20250110	4655	12.14	20250102	8150	-35.95	20240124	4155	25.63	20241114	0.06	N	267790	500	39 억	21487	N	N	N	N
28	20250121	141050	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	0	3	0.00	10160930	1963	16.92	5200	5200	5140	6760	3640	5200	5176.23	0.27	86	5306	5252	5206	5152	5106	5280	5180	39	1560	500	3640	10	1	7888500	410	6.82	1.21	12	0.02	763.00	4295.00	8150	20240124	-36.20	4155	20241114	25.15	5320	-2.26	20250110	4655	11.71	20250102	8150	-36.20	20240124	4155	25.15	20241114	0.06	N	267790	500	39 억	21487	N	N	N	N
29	20250121	131049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	-50	5	-0.96	6853940	1327	11.44	5200	5200	5140	6760	3640	5200	5164.99	0.27	95	5306	5252	5206	5152	5106	5280	5180	39	1560	500	3640	10	1	7888500	406	6.75	1.20	12	0.02	763.00	4295.00	8150	20240124	-36.81	4155	20241114	23.95	5320	-3.20	20250110	4655	10.63	20250102	8150	-36.81	20240124	4155	23.95	20241114	0.06	N	267790	500	39 억	21487	N	N	N	N
30	20250121	121031	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	-60	5	-1.15	6030040	1167	10.06	5200	5200	5140	6760	3640	5200	5167.13	0.27	85	5306	5252	5206	5152	5106	5280	5180	39	1560	500	3640	10	1	7888500	405	6.74	1.20	12	0.01	763.00	4295.00	8150	20240124	-36.93	4155	20241114	23.71	5320	-3.38	20250110	4655	10.42	20250102	8150	-36.93	20240124	4155	23.71	20241114	0.06	N	267790	500	39 억	21487	N	N	N	N
31	20250121	110953	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	-60	5	-1.15	5845000	1131	9.75	5200	5200	5140	6760	3640	5200	5167.99	0.27	85	5306	5252	5206	5152	5106	5280	5180	39	1560	500	3640	10	1	7888500	405	6.74	1.20	12	0.01	763.00	4295.00	8150	20240124	-36.93	4155	20241114	23.71	5320	-3.38	20250110	4655	10.42	20250102	8150	-36.93	20240124	4155	23.71	20241114	0.06	N	267790	500	39 억	21487	N	N	N	N
32	20250121	100948	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5160	-40	5	-0.77	4667190	903	7.78	5200	5200	5150	6760	3640	5200	5168.54	0.27	96	5306	5252	5206	5152	5106	5280	5180	39	1560	500	3640	10	1	7888500	407	6.76	1.20	12	0.01	763.00	4295.00	8150	20240124	-36.69	4155	20241114	24.19	5320	-3.01	20250110	4655	10.85	20250102	8150	-36.69	20240124	4155	24.19	20241114	0.06	N	267790	500	39 억	21487	N	N	N	N
33	20250121	091051	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	0	3	0.00	0	0	0.00	0	0	0	6760	3640	5200	0.00	0.27	0	5306	5252	5206	5152	5106	5280	5180	39	1560	500	3640	10	1	7888500	410	6.82	1.21	12	0.00	763.00	4295.00	8150	20240124	-36.20	4155	20241114	25.15	5320	-2.26	20250110	4655	11.71	20250102	8150	-36.20	20240124	4155	25.15	20241114	0.06	N	267790	500	39 억	21487	N	N	N	N
34	20250120	161036	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	50	2	0.97	60646050	11604	331.07	5190	5260	5160	6690	3610	5150	5226.31	0.27	-23	5283	5216	5183	5116	5083	5200	5100	39	1540	500	3600	10	1	7888500	410	6.82	1.21	12	0.15	763.00	4295.00	8150	20240124	-36.20	4155	20241114	25.15	5320	-2.26	20250110	4655	11.71	20250102	8150	-36.20	20240124	4155	25.15	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
35	20250120	151048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	50	2	0.97	60076080	11494	327.93	5190	5260	5190	6690	3610	5150	5226.74	0.27	-32	5283	5216	5183	5116	5083	5200	5100	39	1540	500	3600	10	1	7888500	410	6.82	1.21	12	0.15	763.00	4295.00	8150	20240124	-36.20	4155	20241114	25.15	5320	-2.26	20250110	4655	11.71	20250102	8150	-36.20	20240124	4155	25.15	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
36	20250120	141046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5210	60	2	1.17	54298520	10383	296.23	5190	5260	5190	6690	3610	5150	5229.57	0.27	3	5283	5216	5183	5116	5083	5200	5100	39	1540	500	3600	10	1	7888500	411	6.83	1.21	12	0.13	763.00	4295.00	8150	20240124	-36.07	4155	20241114	25.39	5320	-2.07	20250110	4655	11.92	20250102	8150	-36.07	20240124	4155	25.39	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
37	20250120	131046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	70	2	1.36	45112570	8623	246.02	5190	5260	5190	6690	3610	5150	5231.67	0.27	35	5283	5216	5183	5116	5083	5200	5100	39	1540	500	3600	10	1	7888500	412	6.84	1.22	12	0.11	763.00	4295.00	8150	20240124	-35.95	4155	20241114	25.63	5320	-1.88	20250110	4655	12.14	20250102	8150	-35.95	20240124	4155	25.63	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
38	20250120	121047	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	90	2	1.75	36009840	6878	196.23	5190	5260	5190	6690	3610	5150	5235.52	0.27	27	5283	5216	5183	5116	5083	5200	5100	39	1540	500	3600	10	1	7888500	413	6.87	1.22	12	0.09	763.00	4295.00	8150	20240124	-35.71	4155	20241114	26.11	5320	-1.50	20250110	4655	12.57	20250102	8150	-35.71	20240124	4155	26.11	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
39	20250120	111049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	70	2	1.36	10501730	2017	57.55	5190	5220	5190	6690	3610	5150	5206.64	0.27	69	5283	5216	5183	5116	5083	5200	5100	39	1540	500	3600	10	1	7888500	412	6.84	1.22	12	0.03	763.00	4295.00	8150	20240124	-35.95	4155	20241114	25.63	5320	-1.88	20250110	4655	12.14	20250102	8150	-35.95	20240124	4155	25.63	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
40	20250120	101047	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5210	60	2	1.17	5775120	1110	31.67	5190	5220	5190	6690	3610	5150	5202.86	0.27	69	5283	5216	5183	5116	5083	5200	5100	39	1540	500	3600	10	1	7888500	411	6.83	1.21	12	0.01	763.00	4295.00	8150	20240124	-36.07	4155	20241114	25.39	5320	-2.07	20250110	4655	11.92	20250102	8150	-36.07	20240124	4155	25.39	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
41	20250120	091049	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5190	40	2	0.78	358070	69	1.97	5190	5190	5190	6690	3610	5150	5190.00	0.27	68	5283	5216	5183	5116	5083	5200	5100	39	1540	500	3600	10	1	7888500	409	6.80	1.21	12	0.00	763.00	4295.00	8150	20240124	-36.32	4155	20241114	24.91	5320	-2.44	20250110	4655	11.49	20250102	8150	-36.32	20240124	4155	24.91	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
42	20250117	161043	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	-100	5	-1.90	18126300	3505	24.31	5250	5250	5150	6820	3680	5250	5171.55	0.27	6	5370	5310	5230	5170	5090	5340	5200	39	1570	500	3670	10	1	7888500	406	6.75	1.20	12	0.04	763.00	4295.00	8150	20240124	-36.81	4155	20241114	23.95	5320	-3.20	20250110	4655	10.63	20250102	8150	-36.81	20240124	4155	23.95	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
43	20250117	151040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	-80	5	-1.52	16368870	3164	21.94	5250	5250	5160	6820	3680	5250	5173.47	0.27	104	5370	5310	5230	5170	5090	5340	5200	39	1570	500	3670	10	1	7888500	408	6.78	1.20	12	0.04	763.00	4295.00	8150	20240124	-36.56	4155	20241114	24.43	5320	-2.82	20250110	4655	11.06	20250102	8150	-36.56	20240124	4155	24.43	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
44	20250117	141048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5160	-90	5	-1.71	12083110	2334	16.19	5250	5250	5160	6820	3680	5250	5177.00	0.27	12	5370	5310	5230	5170	5090	5340	5200	39	1570	500	3670	10	1	7888500	407	6.76	1.20	12	0.03	763.00	4295.00	8150	20240124	-36.69	4155	20241114	24.19	5320	-3.01	20250110	4655	10.85	20250102	8150	-36.69	20240124	4155	24.19	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
45	20250117	131046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	-50	5	-0.95	10776520	2081	14.43	5250	5250	5160	6820	3680	5250	5178.53	0.27	0	5370	5310	5230	5170	5090	5340	5200	39	1570	500	3670	10	1	7888500	410	6.82	1.21	12	0.03	763.00	4295.00	8150	20240124	-36.20	4155	20241114	25.15	5320	-2.26	20250110	4655	11.71	20250102	8150	-36.20	20240124	4155	25.15	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
46	20250117	121048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5160	-90	5	-1.71	10080730	1947	13.50	5250	5250	5160	6820	3680	5250	5177.57	0.27	0	5370	5310	5230	5170	5090	5340	5200	39	1570	500	3670	10	1	7888500	407	6.76	1.20	12	0.02	763.00	4295.00	8150	20240124	-36.69	4155	20241114	24.19	5320	-3.01	20250110	4655	10.85	20250102	8150	-36.69	20240124	4155	24.19	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
47	20250117	111046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	-80	5	-1.52	2714880	522	3.62	5250	5250	5160	6820	3680	5250	5200.92	0.27	0	5370	5310	5230	5170	5090	5340	5200	39	1570	500	3670	10	1	7888500	408	6.78	1.20	12	0.01	763.00	4295.00	8150	20240124	-36.56	4155	20241114	24.43	5320	-2.82	20250110	4655	11.06	20250102	8150	-36.56	20240124	4155	24.43	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
48	20250117	101048	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	-20	5	-0.38	1144900	219	1.52	5250	5250	5200	6820	3680	5250	5227.85	0.27	-13	5370	5310	5230	5170	5090	5340	5200	39	1570	500	3670	10	1	7888500	413	6.85	1.22	12	0.00	763.00	4295.00	8150	20240124	-35.83	4155	20241114	25.87	5320	-1.69	20250110	4655	12.35	20250102	8150	-35.83	20240124	4155	25.87	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
49	20250117	091047	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	-20	5	-0.38	465900	89	0.62	5250	5250	5230	6820	3680	5250	5234.83	0.27	-13	5370	5310	5230	5170	5090	5340	5200	39	1570	500	3670	10	1	7888500	413	6.85	1.22	12	0.00	763.00	4295.00	8150	20240124	-35.83	4155	20241114	25.87	5320	-1.69	20250110	4655	12.35	20250102	8150	-35.83	20240124	4155	25.87	20241114	0.06	N	267790	500	39 억	21516	N	N	N	N
50	20250116	161039	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5250	100	2	1.94	75703130	14420	311.99	5150	5290	5150	6690	3610	5150	5249.90	0.27	68	5243	5196	5103	5056	4963	5220	5080	39	1540	500	3600	10	1	7888500	414	6.88	1.22	12	0.18	763.00	4295.00	8150	20240124	-35.58	4155	20241114	26.35	5320	-1.32	20250110	4655	12.78	20250102	8150	-35.58	20240124	4155	26.35	20241114	0.05	N	267790	500	39 억	21416	N	N	N	N
51	20250116	150949	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	90	2	1.75	75136460	14312	309.65	5150	5290	5150	6690	3610	5150	5249.92	0.27	51	5243	5196	5103	5056	4963	5220	5080	39	1540	500	3600	10	1	7888500	413	6.87	1.22	12	0.18	763.00	4295.00	8150	20240124	-35.71	4155	20241114	26.11	5320	-1.50	20250110	4655	12.57	20250102	8150	-35.71	20240124	4155	26.11	20241114	0.05	N	267790	500	39 억	21416	N	N	N	N
52	20250116	141044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	90	2	1.75	66350380	12636	273.39	5150	5290	5150	6690	3610	5150	5250.93	0.27	67	5243	5196	5103	5056	4963	5220	5080	39	1540	500	3600	10	1	7888500	413	6.87	1.22	12	0.16	763.00	4295.00	8150	20240124	-35.71	4155	20241114	26.11	5320	-1.50	20250110	4655	12.57	20250102	8150	-35.71	20240124	4155	26.11	20241114	0.05	N	267790	500	39 억	21416	N	N	N	N
53	20250116	131044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5270	120	2	2.33	35391160	6748	146.00	5150	5290	5150	6690	3610	5150	5244.74	0.27	41	5243	5196	5103	5056	4963	5220	5080	39	1540	500	3600	10	1	7888500	416	6.91	1.23	12	0.09	763.00	4295.00	8150	20240124	-35.34	4155	20241114	26.84	5320	-0.94	20250110	4655	13.21	20250102	8150	-35.34	20240124	4155	26.84	20241114	0.05	N	267790	500	39 억	21416	N	N	N	N
54	20250116	121044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	80	2	1.55	11118120	2135	46.19	5150	5240	5150	6690	3610	5150	5207.66	0.27	44	5243	5196	5103	5056	4963	5220	5080	39	1540	500	3600	10	1	7888500	413	6.85	1.22	12	0.03	763.00	4295.00	8150	20240124	-35.83	4155	20241114	25.87	5320	-1.69	20250110	4655	12.35	20250102	8150	-35.83	20240124	4155	25.87	20241114	0.05	N	267790	500	39 억	21416	N	N	N	N
55	20250116	111044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	80	2	1.55	8977460	1726	37.34	5150	5240	5150	6690	3610	5150	5201.43	0.27	44	5243	5196	5103	5056	4963	5220	5080	39	1540	500	3600	10	1	7888500	413	6.85	1.22	12	0.02	763.00	4295.00	8150	20240124	-35.83	4155	20241114	25.87	5320	-1.69	20250110	4655	12.35	20250102	8150	-35.83	20240124	4155	25.87	20241114	0.05	N	267790	500	39 억	21416	N	N	N	N
56	20250116	101045	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	50	2	0.97	6468120	1245	26.94	5150	5240	5150	6690	3610	5150	5195.42	0.27	47	5243	5196	5103	5056	4963	5220	5080	39	1540	500	3600	10	1	7888500	410	6.82	1.21	12	0.02	763.00	4295.00	8150	20240124	-36.20	4155	20241114	25.15	5320	-2.26	20250110	4655	11.71	20250102	8150	-36.20	20240124	4155	25.15	20241114	0.05	N	267790	500	39 억	21416	N	N	N	N
57	20250116	091047	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	50	2	0.97	2484000	481	10.41	5150	5200	5150	6690	3610	5150	5164.36	0.27	145	5243	5196	5103	5056	4963	5220	5080	39	1540	500	3600	10	1	7888500	410	6.82	1.21	12	0.01	763.00	4295.00	8150	20240124	-36.20	4155	20241114	25.15	5320	-2.26	20250110	4655	11.71	20250102	8150	-36.20	20240124	4155	25.15	20241114	0.05	N	267790	500	39 억	21416	N	N	N	N
58	20250115	161041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5150	-20	5	-0.39	23425200	4622	140.10	5140	5150	5010	6720	3620	5170	5068.20	0.27	-120	5363	5266	5193	5096	5023	5230	5060	39	1550	500	3610	10	1	7888500	406	6.75	1.20	12	0.06	763.00	4295.00	8150	20240124	-36.81	4155	20241114	23.95	5320	-3.20	20250110	4655	10.63	20250102	8150	-36.81	20240124	4155	23.95	20241114	0.05	N	267790	500	39 억	21486	N	N	N	N
59	20250115	151041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5050	-120	5	-2.32	20205790	3993	121.04	5140	5140	5010	6720	3620	5170	5060.30	0.27	50	5363	5266	5193	5096	5023	5230	5060	39	1550	500	3610	10	1	7888500	398	6.62	1.18	12	0.05	763.00	4295.00	8150	20240124	-38.04	4155	20241114	21.54	5320	-5.08	20250110	4655	8.49	20250102	8150	-38.04	20240124	4155	21.54	20241114	0.05	N	267790	500	39 억	21486	N	N	N	N
60	20250115	141036	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5060	-110	5	-2.13	18960810	3746	113.55	5140	5140	5010	6720	3620	5170	5061.62	0.27	78	5363	5266	5193	5096	5023	5230	5060	39	1550	500	3610	10	1	7888500	399	6.63	1.18	12	0.05	763.00	4295.00	8150	20240124	-37.91	4155	20241114	21.78	5320	-4.89	20250110	4655	8.70	20250102	8150	-37.91	20240124	4155	21.78	20241114	0.05	N	267790	500	39 억	21486	N	N	N	N
61	20250115	131044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5060	-110	5	-2.13	10957080	2153	65.26	5140	5140	5010	6720	3620	5170	5089.22	0.27	8	5363	5266	5193	5096	5023	5230	5060	39	1550	500	3610	10	1	7888500	399	6.63	1.18	12	0.03	763.00	4295.00	8150	20240124	-37.91	4155	20241114	21.78	5320	-4.89	20250110	4655	8.70	20250102	8150	-37.91	20240124	4155	21.78	20241114	0.05	N	267790	500	39 억	21486	N	N	N	N
62	20250115	121028	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	-70	5	-1.35	5618360	1103	33.43	5140	5140	5010	6720	3620	5170	5093.71	0.27	-51	5363	5266	5193	5096	5023	5230	5060	39	1550	500	3610	10	1	7888500	402	6.68	1.19	12	0.01	763.00	4295.00	8150	20240124	-37.42	4155	20241114	22.74	5320	-4.14	20250110	4655	9.56	20250102	8150	-37.42	20240124	4155	22.74	20241114	0.05	N	267790	500	39 억	21486	N	N	N	N
63	20250115	111041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5110	-60	5	-1.16	3605160	709	21.49	5140	5140	5010	6720	3620	5170	5084.85	0.27	-21	5363	5266	5193	5096	5023	5230	5060	39	1550	500	3610	10	1	7888500	403	6.70	1.19	12	0.01	763.00	4295.00	8150	20240124	-37.30	4155	20241114	22.98	5320	-3.95	20250110	4655	9.77	20250102	8150	-37.30	20240124	4155	22.98	20241114	0.05	N	267790	500	39 억	21486	N	N	N	N
64	20250115	101041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	-70	5	-1.35	3129910	616	18.67	5140	5140	5010	6720	3620	5170	5081.02	0.27	-10	5363	5266	5193	5096	5023	5230	5060	39	1550	500	3610	10	1	7888500	402	6.68	1.19	12	0.01	763.00	4295.00	8150	20240124	-37.42	4155	20241114	22.74	5320	-4.14	20250110	4655	9.56	20250102	8150	-37.42	20240124	4155	22.74	20241114	0.05	N	267790	500	39 억	21486	N	N	N	N
65	20250115	091046	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	-30	5	-0.58	5140	1	0.03	5140	5140	5140	6720	3620	5170	5140.00	0.27	0	5363	5266	5193	5096	5023	5230	5060	39	1550	500	3610	10	1	7888500	405	6.74	1.20	12	0.00	763.00	4295.00	8150	20240124	-36.93	4155	20241114	23.71	5320	-3.38	20250110	4655	10.42	20250102	8150	-36.93	20240124	4155	23.71	20241114	0.05	N	267790	500	39 억	21486	N	N	N	N
66	20250114	161022	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	-70	5	-1.34	16850860	3250	73.66	5200	5290	5120	6810	3670	5240	5184.93	0.27	-198	5373	5306	5233	5166	5093	5270	5130	39	1570	500	3660	10	1	7888500	408	6.78	1.20	12	0.04	763.00	4295.00	8150	20240124	-36.56	4155	20241114	24.43	5320	-2.82	20250110	4655	11.06	20250102	8150	-36.56	20240124	4155	24.43	20241114	0.04	N	267790	500	39 억	21690	N	N	N	N
67	20250114	151040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5280	40	2	0.76	16127060	3110	70.49	5200	5290	5120	6810	3670	5240	5185.55	0.27	-204	5373	5306	5233	5166	5093	5270	5130	39	1570	500	3660	10	1	7888500	417	6.92	1.23	12	0.04	763.00	4295.00	8150	20240124	-35.21	4155	20241114	27.08	5320	-0.75	20250110	4655	13.43	20250102	8150	-35.21	20240124	4155	27.08	20241114	0.04	N	267790	500	39 억	21690	N	N	N	N
68	20250114	141035	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	-60	5	-1.15	9215560	1786	40.48	5200	5200	5120	6810	3670	5240	5159.89	0.27	-77	5373	5306	5233	5166	5093	5270	5130	39	1570	500	3660	10	1	7888500	409	6.79	1.21	12	0.02	763.00	4295.00	8150	20240124	-36.44	4155	20241114	24.67	5320	-2.63	20250110	4655	11.28	20250102	8150	-36.44	20240124	4155	24.67	20241114	0.04	N	267790	500	39 억	21690	N	N	N	N
69	20250114	131035	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5120	-120	5	-2.29	7875130	1527	34.61	5200	5200	5120	6810	3670	5240	5157.26	0.27	-77	5373	5306	5233	5166	5093	5270	5130	39	1570	500	3660	10	1	7888500	404	6.71	1.19	12	0.02	763.00	4295.00	8150	20240124	-37.18	4155	20241114	23.23	5320	-3.76	20250110	4655	9.99	20250102	8150	-37.18	20240124	4155	23.23	20241114	0.04	N	267790	500	39 억	21690	N	N	N	N
70	20250114	121031	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	-110	5	-2.10	6325780	1226	27.79	5200	5200	5130	6810	3670	5240	5159.69	0.27	-153	5373	5306	5233	5166	5093	5270	5130	39	1570	500	3660	10	1	7888500	405	6.72	1.19	12	0.02	763.00	4295.00	8150	20240124	-37.06	4155	20241114	23.47	5320	-3.57	20250110	4655	10.20	20250102	8150	-37.06	20240124	4155	23.47	20241114	0.04	N	267790	500	39 억	21690	N	N	N	N
71	20250114	111030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5160	-80	5	-1.53	3672710	711	16.12	5200	5200	5160	6810	3670	5240	5165.56	0.27	-151	5373	5306	5233	5166	5093	5270	5130	39	1570	500	3660	10	1	7888500	407	6.76	1.20	12	0.01	763.00	4295.00	8150	20240124	-36.69	4155	20241114	24.19	5320	-3.01	20250110	4655	10.85	20250102	8150	-36.69	20240124	4155	24.19	20241114	0.04	N	267790	500	39 억	21690	N	N	N	N
72	20250114	101030	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	-60	5	-1.15	808250	156	3.54	5200	5200	5170	6810	3670	5240	5181.09	0.27	-93	5373	5306	5233	5166	5093	5270	5130	39	1570	500	3660	10	1	7888500	409	6.79	1.21	12	0.00	763.00	4295.00	8150	20240124	-36.44	4155	20241114	24.67	5320	-2.63	20250110	4655	11.28	20250102	8150	-36.44	20240124	4155	24.67	20241114	0.04	N	267790	500	39 억	21690	N	N	N	N
73	20250114	091034	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	-60	5	-1.15	280780	54	1.22	5200	5200	5180	6810	3670	5240	5199.63	0.27	-54	5373	5306	5233	5166	5093	5270	5130	39	1570	500	3660	10	1	7888500	409	6.79	1.21	12	0.00	763.00	4295.00	8150	20240124	-36.44	4155	20241114	24.67	5320	-2.63	20250110	4655	11.28	20250102	8150	-36.44	20240124	4155	24.67	20241114	0.04	N	267790	500	39 억	21690	N	N	N	N
74	20250113	161019	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	-60	5	-1.13	22884340	4412	34.32	5300	5300	5160	6890	3710	5300	5186.84	0.28	-248	5420	5360	5260	5200	5100	5390	5230	39	1590	500	3710	10	1	7888500	413	6.87	1.22	12	0.06	763.00	4295.00	8150	20240124	-35.71	4155	20241114	26.11	5320	-1.50	20250110	4655	12.57	20250102	8150	-35.71	20240124	4155	26.11	20241114	0.04	N	267790	500	39 억	21944	N	N	N	N
75	20250113	151026	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	-130	5	-2.45	21408640	4128	32.11	5300	5300	5160	6890	3710	5300	5186.20	0.28	-240	5420	5360	5260	5200	5100	5390	5230	39	1590	500	3710	10	1	7888500	408	6.78	1.20	12	0.05	763.00	4295.00	8150	20240124	-36.56	4155	20241114	24.43	5320	-2.82	20250110	4655	11.06	20250102	8150	-36.56	20240124	4155	24.43	20241114	0.04	N	267790	500	39 억	21944	N	N	N	N
76	20250113	141001	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	-120	5	-2.26	19848730	3827	29.77	5300	5300	5160	6890	3710	5300	5186.50	0.28	-118	5420	5360	5260	5200	5100	5390	5230	39	1590	500	3710	10	1	7888500	409	6.79	1.21	12	0.05	763.00	4295.00	8150	20240124	-36.44	4155	20241114	24.67	5320	-2.63	20250110	4655	11.28	20250102	8150	-36.44	20240124	4155	24.67	20241114	0.04	N	267790	500	39 억	21944	N	N	N	N
77	20250113	131009	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5170	-130	5	-2.45	14302070	2753	21.41	5300	5300	5160	6890	3710	5300	5195.09	0.28	-106	5420	5360	5260	5200	5100	5390	5230	39	1590	500	3710	10	1	7888500	408	6.78	1.20	12	0.03	763.00	4295.00	8150	20240124	-36.56	4155	20241114	24.43	5320	-2.82	20250110	4655	11.06	20250102	8150	-36.56	20240124	4155	24.43	20241114	0.04	N	267790	500	39 억	21944	N	N	N	N
78	20250113	121013	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	-120	5	-2.26	14136020	2721	21.17	5300	5300	5160	6890	3710	5300	5195.16	0.28	-105	5420	5360	5260	5200	5100	5390	5230	39	1590	500	3710	10	1	7888500	409	6.79	1.21	12	0.03	763.00	4295.00	8150	20240124	-36.44	4155	20241114	24.67	5320	-2.63	20250110	4655	11.28	20250102	8150	-36.44	20240124	4155	24.67	20241114	0.04	N	267790	500	39 억	21944	N	N	N	N
79	20250113	111011	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5180	-120	5	-2.26	11563240	2224	17.30	5300	5300	5160	6890	3710	5300	5199.30	0.28	-100	5420	5360	5260	5200	5100	5390	5230	39	1590	500	3710	10	1	7888500	409	6.79	1.21	12	0.03	763.00	4295.00	8150	20240124	-36.44	4155	20241114	24.67	5320	-2.63	20250110	4655	11.28	20250102	8150	-36.44	20240124	4155	24.67	20241114	0.04	N	267790	500	39 억	21944	N	N	N	N
80	20250113	101010	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	-80	5	-1.51	8738690	1679	13.06	5300	5300	5160	6890	3710	5300	5204.70	0.28	-77	5420	5360	5260	5200	5100	5390	5230	39	1590	500	3710	10	1	7888500	412	6.84	1.22	12	0.02	763.00	4295.00	8150	20240124	-35.95	4155	20241114	25.63	5320	-1.88	20250110	4655	12.14	20250102	8150	-35.95	20240124	4155	25.63	20241114	0.04	N	267790	500	39 억	21944	N	N	N	N
81	20250113	091017	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5300	0	3	0.00	800300	151	1.17	5300	5300	5300	6890	3710	5300	5300.00	0.28	0	5420	5360	5260	5200	5100	5390	5230	39	1590	500	3710	10	1	7888500	418	6.95	1.23	12	0.00	763.00	4295.00	8150	20240124	-34.97	4155	20241114	27.56	5320	-0.38	20250110	4655	13.86	20250102	8150	-34.97	20240124	4155	27.56	20241114	0.04	N	267790	500	39 억	21944	N	N	N	N
82	20250110	160952	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5300	90	2	1.73	67480640	12856	134.14	5250	5320	5160	6770	3650	5210	5248.96	0.27	287	5336	5272	5166	5102	4996	5305	5135	39	1560	500	3640	10	1	7888500	418	6.95	1.23	12	0.16	763.00	4295.00	8150	20240124	-34.97	4155	20241114	27.56	5320	-0.38	20250110	4655	13.86	20250102	8150	-34.97	20240124	4155	27.56	20241114	0.04	N	267790	500	39 억	21663	N	N	N	N
83	20250110	150959	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5300	90	2	1.73	66166710	12608	131.55	5250	5320	5160	6770	3650	5210	5247.99	0.27	391	5336	5272	5166	5102	4996	5305	5135	39	1560	500	3640	10	1	7888500	418	6.95	1.23	12	0.16	763.00	4295.00	8150	20240124	-34.97	4155	20241114	27.56	5320	-0.38	20250110	4655	13.86	20250102	8150	-34.97	20240124	4155	27.56	20241114	0.04	N	267790	500	39 억	21663	N	N	N	N
84	20250110	141007	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5290	80	2	1.54	58054300	11077	115.58	5250	5290	5160	6770	3650	5210	5240.98	0.27	384	5336	5272	5166	5102	4996	5305	5135	39	1560	500	3640	10	1	7888500	417	6.93	1.23	12	0.14	763.00	4295.00	8150	20240124	-35.09	4155	20241114	27.32	5290	0.00	20250110	4655	13.64	20250102	8150	-35.09	20240124	4155	27.32	20241114	0.04	N	267790	500	39 억	21663	N	N	N	N
85	20250110	131006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5270	60	2	1.15	56793330	10838	113.08	5250	5280	5160	6770	3650	5210	5240.20	0.27	387	5336	5272	5166	5102	4996	5305	5135	39	1560	500	3640	10	1	7888500	416	6.91	1.23	12	0.14	763.00	4295.00	8150	20240124	-35.34	4155	20241114	26.84	5280	-0.19	20250110	4655	13.21	20250102	8150	-35.34	20240124	4155	26.84	20241114	0.04	N	267790	500	39 억	21663	N	N	N	N
86	20250110	121007	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5260	50	2	0.96	31764050	6070	63.33	5250	5270	5160	6770	3650	5210	5232.96	0.27	190	5336	5272	5166	5102	4996	5305	5135	39	1560	500	3640	10	1	7888500	415	6.89	1.22	12	0.08	763.00	4295.00	8150	20240124	-35.46	4155	20241114	26.59	5270	-0.19	20250110	4655	13.00	20250102	8150	-35.46	20240124	4155	26.59	20241114	0.04	N	267790	500	39 억	21663	N	N	N	N
87	20250110	111005	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5260	50	2	0.96	29473270	5634	58.79	5250	5270	5160	6770	3650	5210	5231.32	0.27	166	5336	5272	5166	5102	4996	5305	5135	39	1560	500	3640	10	1	7888500	415	6.89	1.22	12	0.07	763.00	4295.00	8150	20240124	-35.46	4155	20241114	26.59	5270	-0.19	20250110	4655	13.00	20250102	8150	-35.46	20240124	4155	26.59	20241114	0.04	N	267790	500	39 억	21663	N	N	N	N
88	20250110	101003	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5250	40	2	0.77	11534010	2203	22.99	5250	5270	5160	6770	3650	5210	5235.59	0.27	175	5336	5272	5166	5102	4996	5305	5135	39	1560	500	3640	10	1	7888500	414	6.88	1.22	12	0.03	763.00	4295.00	8150	20240124	-35.58	4155	20241114	26.35	5270	-0.38	20250110	4655	12.78	20250102	8150	-35.58	20240124	4155	26.35	20241114	0.04	N	267790	500	39 억	21663	N	N	N	N
89	20250110	091007	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5210	0	3	0.00	5048730	964	10.06	5250	5270	5160	6770	3650	5210	5237.27	0.27	91	5336	5272	5166	5102	4996	5305	5135	39	1560	500	3640	10	1	7888500	411	6.83	1.21	12	0.01	763.00	4295.00	8150	20240124	-36.07	4155	20241114	25.39	5270	-1.14	20250110	4655	11.92	20250102	8150	-36.07	20240124	4155	25.39	20241114	0.04	N	267790	500	39 억	21663	N	N	N	N
90	20250109	160956	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5210	110	2	2.16	49606900	9584	171.69	5100	5230	5060	6630	3570	5100	5176.01	0.27	134	5293	5196	5093	4996	4893	5145	4945	39	1530	500	3570	10	1	7888500	411	6.83	1.21	12	0.12	763.00	4295.00	8150	20240124	-36.07	4155	20241114	25.39	5230	-0.38	20250109	4655	11.92	20250102	8150	-36.07	20240124	4155	25.39	20241114	0.04	N	267790	500	39 억	21535	N	N	N	N
91	20250109	150952	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	120	2	2.35	49267990	9519	170.53	5100	5230	5060	6630	3570	5100	5175.75	0.27	167	5293	5196	5093	4996	4893	5145	4945	39	1530	500	3570	10	1	7888500	412	6.84	1.22	12	0.12	763.00	4295.00	8150	20240124	-35.95	4155	20241114	25.63	5230	-0.19	20250109	4655	12.14	20250102	8150	-35.95	20240124	4155	25.63	20241114	0.04	N	267790	500	39 억	21535	N	N	N	N
92	20250109	141000	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	120	2	2.35	44559800	8616	154.35	5100	5220	5060	6630	3570	5100	5171.75	0.27	144	5293	5196	5093	4996	4893	5145	4945	39	1530	500	3570	10	1	7888500	412	6.84	1.22	12	0.11	763.00	4295.00	8150	20240124	-35.95	4155	20241114	25.63	5220	0.00	20250109	4655	12.14	20250102	8150	-35.95	20240124	4155	25.63	20241114	0.04	N	267790	500	39 억	21535	N	N	N	N
93	20250109	130958	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	100	2	1.96	31462730	6101	109.30	5100	5220	5060	6630	3570	5100	5156.98	0.27	132	5293	5196	5093	4996	4893	5145	4945	39	1530	500	3570	10	1	7888500	410	6.82	1.21	12	0.08	763.00	4295.00	8150	20240124	-36.20	4155	20241114	25.15	5220	-0.38	20250109	4655	11.71	20250102	8150	-36.20	20240124	4155	25.15	20241114	0.04	N	267790	500	39 억	21535	N	N	N	N
94	20250109	120959	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5160	60	2	1.18	17138180	3344	59.91	5100	5160	5060	6630	3570	5100	5125.05	0.27	111	5293	5196	5093	4996	4893	5145	4945	39	1530	500	3570	10	1	7888500	407	6.76	1.20	12	0.04	763.00	4295.00	8150	20240124	-36.69	4155	20241114	24.19	5190	-0.58	20250108	4655	10.85	20250102	8150	-36.69	20240124	4155	24.19	20241114	0.04	N	267790	500	39 억	21535	N	N	N	N
95	20250109	111003	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5130	30	2	0.59	11584610	2265	40.58	5100	5160	5060	6630	3570	5100	5114.62	0.27	97	5293	5196	5093	4996	4893	5145	4945	39	1530	500	3570	10	1	7888500	405	6.72	1.19	12	0.03	763.00	4295.00	8150	20240124	-37.06	4155	20241114	23.47	5190	-1.16	20250108	4655	10.20	20250102	8150	-37.06	20240124	4155	23.47	20241114	0.04	N	267790	500	39 억	21535	N	N	N	N
96	20250109	101001	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5140	40	2	0.78	10440940	2042	36.58	5100	5160	5060	6630	3570	5100	5113.10	0.27	96	5293	5196	5093	4996	4893	5145	4945	39	1530	500	3570	10	1	7888500	405	6.74	1.20	12	0.03	763.00	4295.00	8150	20240124	-36.93	4155	20241114	23.71	5190	-0.96	20250108	4655	10.42	20250102	8150	-36.93	20240124	4155	23.71	20241114	0.04	N	267790	500	39 억	21535	N	N	N	N
97	20250109	091005	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	0	3	0.00	2054560	403	7.22	5100	5100	5060	6630	3570	5100	5098.16	0.27	1	5293	5196	5093	4996	4893	5145	4945	39	1530	500	3570	10	1	7888500	402	6.68	1.19	12	0.01	763.00	4295.00	8150	20240124	-37.42	4155	20241114	22.74	5190	-1.73	20250108	4655	9.56	20250102	8150	-37.42	20240124	4155	22.74	20241114	0.04	N	267790	500	39 억	21535	N	N	N	N
98	20250108	160951	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	90	2	1.80	28267445	5579	74.66	5190	5190	4990	6510	3510	5010	5066.76	0.28	-562	5110	5060	4980	4930	4850	5085	4955	39	1500	500	3500	10	1	7888500	402	6.68	1.19	12	0.07	763.00	4295.00	8150	20240124	-37.42	4155	20241114	22.74	5190	-1.73	20250108	4655	9.56	20250102	8150	-37.42	20240124	4155	22.74	20241114	0.02	N	267790	500	39 억	22126	N	N	N	N
99	20250108	150955	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	60	2	1.20	28013165	5529	73.99	5190	5190	4990	6510	3510	5010	5066.59	0.28	-563	5110	5060	4980	4930	4850	5085	4955	39	1500	500	3500	10	1	7888500	400	6.64	1.18	12	0.07	763.00	4295.00	8150	20240124	-37.79	4155	20241114	22.02	5190	-2.31	20250108	4655	8.92	20250102	8150	-37.79	20240124	4155	22.02	20241114	0.02	N	267790	500	39 억	22126	N	N	N	N
100	20250108	140958	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5050	40	2	0.80	22666745	4472	59.84	5190	5190	4990	6510	3510	5010	5068.59	0.28	-460	5110	5060	4980	4930	4850	5085	4955	39	1500	500	3500	10	1	7888500	398	6.62	1.18	12	0.06	763.00	4295.00	8150	20240124	-38.04	4155	20241114	21.54	5190	-2.70	20250108	4655	8.49	20250102	8150	-38.04	20240124	4155	21.54	20241114	0.02	N	267790	500	39 억	22126	N	N	N	N
101	20250108	130957	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5030	20	2	0.40	18723485	3693	49.42	5190	5190	4990	6510	3510	5010	5069.99	0.28	-359	5110	5060	4980	4930	4850	5085	4955	39	1500	500	3500	10	1	7888500	397	6.59	1.17	12	0.05	763.00	4295.00	8150	20240124	-38.28	4155	20241114	21.06	5190	-3.08	20250108	4655	8.06	20250102	8150	-38.28	20240124	4155	21.06	20241114	0.02	N	267790	500	39 억	22126	N	N	N	N
102	20250108	120953	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	30	2	0.60	17386695	3428	45.87	5190	5190	4990	6510	3510	5010	5071.96	0.28	-323	5110	5060	4980	4930	4850	5085	4955	39	1500	500	3500	10	1	7888500	398	6.61	1.17	12	0.04	763.00	4295.00	8150	20240124	-38.16	4155	20241114	21.30	5190	-2.89	20250108	4655	8.27	20250102	8150	-38.16	20240124	4155	21.30	20241114	0.02	N	267790	500	39 억	22126	N	N	N	N
103	20250108	110954	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5010	0	3	0.00	13028745	2561	34.27	5190	5190	4990	6510	3510	5010	5087.37	0.28	-300	5110	5060	4980	4930	4850	5085	4955	39	1500	500	3500	10	1	7888500	395	6.57	1.17	12	0.03	763.00	4295.00	8150	20240124	-38.53	4155	20241114	20.58	5190	-3.47	20250108	4655	7.63	20250102	8150	-38.53	20240124	4155	20.58	20241114	0.02	N	267790	500	39 억	22126	N	N	N	N
104	20250108	100955	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5010	0	3	0.00	11109570	2177	29.13	5190	5190	5000	6510	3510	5010	5103.16	0.28	-236	5110	5060	4980	4930	4850	5085	4955	39	1500	500	3500	10	1	7888500	395	6.57	1.17	12	0.03	763.00	4295.00	8150	20240124	-38.53	4155	20241114	20.58	5190	-3.47	20250108	4655	7.63	20250102	8150	-38.53	20240124	4155	20.58	20241114	0.02	N	267790	500	39 억	22126	N	N	N	N
105	20250108	090955	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	90	2	1.80	7704070	1499	20.06	5190	5190	5000	6510	3510	5010	5139.47	0.28	-30	5110	5060	4980	4930	4850	5085	4955	39	1500	500	3500	10	1	7888500	402	6.68	1.19	12	0.02	763.00	4295.00	8150	20240124	-37.42	4155	20241114	22.74	5190	-1.73	20250108	4655	9.56	20250102	8150	-37.42	20240124	4155	22.74	20241114	0.02	N	267790	500	39 억	22126	N	N	N	N
106	20250107	160946	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5010	80	2	1.62	37145330	7473	67.46	5000	5030	4900	6400	3455	4930	4970.60	0.28	-270	5106	5017	4911	4822	4716	5062	4867	39	1470	500	3450	10	1	7888500	395	6.57	1.17	12	0.09	763.00	4295.00	8150	20240124	-38.53	4155	20241114	20.58	5030	-0.40	20250107	4655	7.63	20250102	8150	-38.53	20240124	4155	20.58	20241114	0.02	N	267790	500	39 억	22402	N	N	N	N
107	20250107	150948	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4950	20	2	0.41	36355200	7314	66.03	5000	5030	4900	6400	3455	4930	4970.63	0.28	-276	5106	5017	4911	4822	4716	5062	4867	39	1470	500	3450	5	1	7888500	390	6.49	1.15	12	0.09	763.00	4295.00	8150	20240124	-39.26	4155	20241114	19.13	5030	-1.59	20250107	4655	6.34	20250102	8150	-39.26	20240124	4155	19.13	20241114	0.02	N	267790	500	39 억	22402	N	N	N	N
108	20250107	140947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	40	2	0.81	28075075	5663	51.12	5000	5010	4900	6400	3455	4930	4957.63	0.28	-204	5106	5017	4911	4822	4716	5062	4867	39	1470	500	3450	5	1	7888500	392	6.51	1.16	12	0.07	763.00	4295.00	8150	20240124	-39.02	4155	20241114	19.61	5010	-0.80	20250107	4655	6.77	20250102	8150	-39.02	20240124	4155	19.61	20241114	0.02	N	267790	500	39 억	22402	N	N	N	N
109	20250107	130946	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	25	2	0.51	22125310	4466	40.32	5000	5010	4900	6400	3455	4930	4954.17	0.28	215	5106	5017	4911	4822	4716	5062	4867	39	1470	500	3450	5	1	7888500	391	6.49	1.15	12	0.06	763.00	4295.00	8150	20240124	-39.20	4155	20241114	19.25	5010	-1.10	20250107	4655	6.44	20250102	8150	-39.20	20240124	4155	19.25	20241114	0.02	N	267790	500	39 억	22402	N	N	N	N
110	20250107	120947	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	50	2	1.01	8432510	1695	15.30	5000	5010	4930	6400	3455	4930	4974.93	0.28	7	5106	5017	4911	4822	4716	5062	4867	39	1470	500	3450	5	1	7888500	393	6.53	1.16	12	0.02	763.00	4295.00	8150	20240124	-38.90	4155	20241114	19.86	5010	-0.60	20250107	4655	6.98	20250102	8150	-38.90	20240124	4155	19.86	20241114	0.02	N	267790	500	39 억	22402	N	N	N	N
111	20250107	110943	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4975	45	2	0.91	7387020	1485	13.41	5000	5010	4930	6400	3455	4930	4974.42	0.28	8	5106	5017	4911	4822	4716	5062	4867	39	1470	500	3450	5	1	7888500	392	6.52	1.16	12	0.02	763.00	4295.00	8150	20240124	-38.96	4155	20241114	19.74	5010	-0.70	20250107	4655	6.87	20250102	8150	-38.96	20240124	4155	19.74	20241114	0.02	N	267790	500	39 억	22402	N	N	N	N
112	20250107	100948	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	50	2	1.01	5390850	1084	9.79	5000	5010	4930	6400	3455	4930	4973.11	0.28	9	5106	5017	4911	4822	4716	5062	4867	39	1470	500	3450	5	1	7888500	393	6.53	1.16	12	0.01	763.00	4295.00	8150	20240124	-38.90	4155	20241114	19.86	5010	-0.60	20250107	4655	6.98	20250102	8150	-38.90	20240124	4155	19.86	20241114	0.02	N	267790	500	39 억	22402	N	N	N	N
113	20250107	090952	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	0	3	0.00	261785	53	0.48	5000	5010	4930	6400	3455	4930	4939.34	0.28	21	5106	5017	4911	4822	4716	5062	4867	39	1470	500	3450	5	1	7888500	389	6.46	1.15	12	0.00	763.00	4295.00	8150	20240124	-39.51	4155	20241114	18.65	5010	-1.60	20250107	4655	5.91	20250102	8150	-39.51	20240124	4155	18.65	20241114	0.02	N	267790	500	39 억	22402	N	N	N	N
114	20250106	160936	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	195	2	4.12	54287240	11077	202.06	4805	5000	4805	6150	3315	4735	4900.90	0.28	200	4831	4782	4746	4697	4661	4765	4680	39	1415	500	3310	5	1	7888500	389	6.46	1.15	12	0.14	763.00	4295.00	8150	20240124	-39.51	4155	20241114	18.65	5000	-1.40	20250106	4655	5.91	20250102	8150	-39.51	20240124	4155	18.65	20241114	0.02	N	267790	500	39 억	22208	N	N	N	N
115	20250106	150935	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4975	240	2	5.07	52588235	10733	195.79	4805	5000	4805	6150	3315	4735	4899.68	0.28	232	4831	4782	4746	4697	4661	4765	4680	39	1415	500	3310	5	1	7888500	392	6.52	1.16	12	0.14	763.00	4295.00	8150	20240124	-38.96	4155	20241114	19.74	5000	-0.50	20250106	4655	6.87	20250102	8150	-38.96	20240124	4155	19.74	20241114	0.02	N	267790	500	39 억	22208	N	N	N	N
116	20250106	140937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	155	2	3.27	29410040	6082	110.94	4805	4890	4805	6150	3315	4735	4835.59	0.28	235	4831	4782	4746	4697	4661	4765	4680	39	1415	500	3310	5	1	7888500	386	6.41	1.14	12	0.08	763.00	4295.00	8150	20240124	-40.00	4155	20241114	17.69	4890	0.00	20250106	4655	5.05	20250102	8150	-40.00	20240124	4155	17.69	20241114	0.02	N	267790	500	39 억	22208	N	N	N	N
117	20250106	130925	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4875	140	2	2.96	28335815	5862	106.93	4805	4880	4805	6150	3315	4735	4833.81	0.28	232	4831	4782	4746	4697	4661	4765	4680	39	1415	500	3310	5	1	7888500	385	6.39	1.14	12	0.07	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	4880	-0.10	20250106	4655	4.73	20250102	8150	-40.18	20240124	4155	17.33	20241114	0.02	N	267790	500	39 억	22208	N	N	N	N
118	20250106	120933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4845	110	2	2.32	21790005	4512	82.31	4805	4850	4805	6150	3315	4735	4829.35	0.28	198	4831	4782	4746	4697	4661	4765	4680	39	1415	500	3310	5	1	7888500	382	6.35	1.13	12	0.06	763.00	4295.00	8150	20240124	-40.55	4155	20241114	16.61	4850	-0.10	20250106	4655	4.08	20250102	8150	-40.55	20240124	4155	16.61	20241114	0.02	N	267790	500	39 억	22208	N	N	N	N
119	20250106	110930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4845	110	2	2.32	19318285	4001	72.98	4805	4850	4805	6150	3315	4735	4828.36	0.28	186	4831	4782	4746	4697	4661	4765	4680	39	1415	500	3310	5	1	7888500	382	6.35	1.13	12	0.05	763.00	4295.00	8150	20240124	-40.55	4155	20241114	16.61	4850	-0.10	20250106	4655	4.08	20250102	8150	-40.55	20240124	4155	16.61	20241114	0.02	N	267790	500	39 억	22208	N	N	N	N
120	20250106	100926	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4820	85	2	1.80	14176520	2937	53.58	4805	4850	4805	6150	3315	4735	4826.87	0.28	122	4831	4782	4746	4697	4661	4765	4680	39	1415	500	3310	5	1	7888500	380	6.32	1.12	12	0.04	763.00	4295.00	8150	20240124	-40.86	4155	20241114	16.00	4850	-0.62	20250106	4655	3.54	20250102	8150	-40.86	20240124	4155	16.00	20241114	0.02	N	267790	500	39 억	22208	N	N	N	N
121	20250106	090928	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4810	75	2	1.58	624920	130	2.37	4805	4810	4805	6150	3315	4735	4807.08	0.28	32	4831	4782	4746	4697	4661	4765	4680	39	1415	500	3310	5	1	7888500	379	6.30	1.12	12	0.00	763.00	4295.00	8150	20240124	-40.98	4155	20241114	15.76	4810	0.00	20250106	4655	3.33	20250102	8150	-40.98	20240124	4155	15.76	20241114	0.02	N	267790	500	39 억	22208	N	N	N	N
122	20250103	160923	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4735	-15	5	-0.32	25998890	5482	38.35	4750	4795	4710	6170	3325	4750	4742.59	0.28	-43	4833	4791	4723	4681	4613	4757	4647	39	1420	500	3320	5	1	7888500	374	6.21	1.10	12	0.07	763.00	4295.00	8150	20240124	-41.90	4155	20241114	13.96	4795	-1.25	20250103	4655	1.72	20250102	8150	-41.90	20240124	4155	13.96	20241114	0.02	N	267790	500	39 억	22257	N	N	N	N
123	20250103	150926	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4735	-15	5	-0.32	25383240	5352	37.44	4750	4795	4710	6170	3325	4750	4742.76	0.28	-22	4833	4791	4723	4681	4613	4757	4647	39	1420	500	3320	5	1	7888500	374	6.21	1.10	12	0.07	763.00	4295.00	8150	20240124	-41.90	4155	20241114	13.96	4795	-1.25	20250103	4655	1.72	20250102	8150	-41.90	20240124	4155	13.96	20241114	0.02	N	267790	500	39 억	22257	N	N	N	N
124	20250103	140927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4755	5	2	0.11	14863120	3137	21.94	4750	4795	4710	6170	3325	4750	4738.00	0.28	89	4833	4791	4723	4681	4613	4757	4647	39	1420	500	3320	5	1	7888500	375	6.23	1.11	12	0.04	763.00	4295.00	8150	20240124	-41.66	4155	20241114	14.44	4795	-0.83	20250103	4655	2.15	20250102	8150	-41.66	20240124	4155	14.44	20241114	0.02	N	267790	500	39 억	22257	N	N	N	N
125	20250103	130926	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4755	5	2	0.11	12425635	2624	18.35	4750	4795	4710	6170	3325	4750	4735.38	0.28	89	4833	4791	4723	4681	4613	4757	4647	39	1420	500	3320	5	1	7888500	375	6.23	1.11	12	0.03	763.00	4295.00	8150	20240124	-41.66	4155	20241114	14.44	4795	-0.83	20250103	4655	2.15	20250102	8150	-41.66	20240124	4155	14.44	20241114	0.02	N	267790	500	39 억	22257	N	N	N	N
126	20250103	120925	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4745	-5	5	-0.11	11837110	2500	17.49	4750	4795	4710	6170	3325	4750	4734.84	0.28	93	4833	4791	4723	4681	4613	4757	4647	39	1420	500	3320	5	1	7888500	374	6.22	1.10	12	0.03	763.00	4295.00	8150	20240124	-41.78	4155	20241114	14.20	4795	-1.04	20250103	4655	1.93	20250102	8150	-41.78	20240124	4155	14.20	20241114	0.02	N	267790	500	39 억	22257	N	N	N	N
127	20250103	110926	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4730	-20	5	-0.42	10551740	2228	15.58	4750	4795	4710	6170	3325	4750	4735.97	0.28	85	4833	4791	4723	4681	4613	4757	4647	39	1420	500	3320	5	1	7888500	373	6.20	1.10	12	0.03	763.00	4295.00	8150	20240124	-41.96	4155	20241114	13.84	4795	-1.36	20250103	4655	1.61	20250102	8150	-41.96	20240124	4155	13.84	20241114	0.02	N	267790	500	39 억	22257	N	N	N	N
128	20250103	100923	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4795	45	2	0.95	6427300	1359	9.51	4750	4795	4710	6170	3325	4750	4729.43	0.28	101	4833	4791	4723	4681	4613	4757	4647	39	1420	500	3320	5	1	7888500	378	6.28	1.12	12	0.02	763.00	4295.00	8150	20240124	-41.17	4155	20241114	15.40	4795	0.00	20250103	4655	3.01	20250102	8150	-41.17	20240124	4155	15.40	20241114	0.02	N	267790	500	39 억	22257	N	N	N	N
129	20250103	090927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4750	0	3	0.00	1795500	378	2.64	4750	4750	4750	6170	3325	4750	4750.00	0.28	-56	4833	4791	4723	4681	4613	4757	4647	39	1420	500	3320	5	1	7888500	375	6.23	1.11	12	0.00	763.00	4295.00	8150	20240124	-41.72	4155	20241114	14.32	4765	-0.31	20250102	4655	2.04	20250102	8150	-41.72	20240124	4155	14.32	20241114	0.02	N	267790	500	39 억	22257	N	N	N	N
130	20250102	160916	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4750	120	2	2.59	67343495	14296	130.41	4765	4765	4655	6010	3245	4630	4711.89	0.28	133	4870	4750	4685	4565	4500	4717	4532	39	1380	500	3240	5	1	7888500	375	6.23	1.11	12	0.18	763.00	4295.00	8150	20240124	-41.72	4155	20241114	14.32	4765	-0.31	20250102	4655	2.04	20250102	8150	-41.72	20240124	4155	14.32	20241114	0.02	N	267790	500	39 억	22130	N	N	N	N
131	20250102	150917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4720	90	2	1.94	65703055	13948	127.24	4765	4765	4655	6010	3245	4630	4711.85	0.28	140	4870	4750	4685	4565	4500	4717	4532	39	1380	500	3240	5	1	7888500	372	6.19	1.10	12	0.18	763.00	4295.00	8150	20240124	-42.09	4155	20241114	13.60	4765	-0.94	20250102	4655	1.40	20250102	8150	-42.09	20240124	4155	13.60	20241114	0.02	N	267790	500	39 억	22130	N	N	N	N
132	20250102	140914	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4735	105	2	2.27	43740720	9314	84.97	4765	4765	4655	6010	3245	4630	4697.81	0.28	150	4870	4750	4685	4565	4500	4717	4532	39	1380	500	3240	5	1	7888500	374	6.21	1.10	12	0.12	763.00	4295.00	8150	20240124	-41.90	4155	20241114	13.96	4765	-0.63	20250102	4655	1.72	20250102	8150	-41.90	20240124	4155	13.96	20241114	0.02	N	267790	500	39 억	22130	N	N	N	N
133	20250102	130918	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	70	2	1.51	38627880	8229	75.07	4765	4765	4655	6010	3245	4630	4695.85	0.28	153	4870	4750	4685	4565	4500	4717	4532	39	1380	500	3240	5	1	7888500	371	6.16	1.09	12	0.10	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	4765	-1.36	20250102	4655	0.97	20250102	8150	-42.33	20240124	4155	13.12	20241114	0.02	N	267790	500	39 억	22130	N	N	N	N
134	20250102	120915	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	70	2	1.51	35493795	7562	68.98	4765	4765	4655	6010	3245	4630	4695.59	0.28	154	4870	4750	4685	4565	4500	4717	4532	39	1380	500	3240	5	1	7888500	371	6.16	1.09	12	0.10	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	4765	-1.36	20250102	4655	0.97	20250102	8150	-42.33	20240124	4155	13.12	20241114	0.02	N	267790	500	39 억	22130	N	N	N	N
135	20250102	110905	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4715	85	2	1.84	6257145	1333	12.16	4765	4765	4655	6010	3245	4630	4706.48	0.28	107	4870	4750	4685	4565	4500	4717	4532	39	1380	500	3240	5	1	7888500	372	6.18	1.10	12	0.02	763.00	4295.00	8150	20240124	-42.15	4155	20241114	13.48	4765	-1.05	20250102	4655	1.29	20250102	8150	-42.15	20240124	4155	13.48	20241114	0.02	N	267790	500	39 억	22130	N	N	N	N
136	20250102	100913	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4700	70	2	1.51	1597890	342	3.12	4765	4765	4655	6010	3245	4630	4745.44	0.28	-7	4870	4750	4685	4565	4500	4717	4532	39	1380	500	3240	5	1	7888500	371	6.16	1.09	12	0.00	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	4765	-1.36	20250102	4655	0.97	20250102	8150	-42.33	20240124	4155	13.12	20241114	0.02	N	267790	500	39 억	22130	N	N	N	N
137	20250102	090904	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	0.28	0	4870	4750	4685	4565	4500	4717	4532	39	1380	500	3240	5	1	7888500	365	6.07	1.08	12	0.00	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	0	0.00	0	0	0.00	0	8150	-43.19	20240124	4155	11.43	20241114	0.02	N	267790	500	39 억	22130	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History